KissMeData/027050/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	191100	2156164875	2980	2980	2980	2980	22263
3	20240111	191000	2156164875	2980	2980	2980	2980	0
4	20240111	190900	2156164875	2980	2980	2980	2980	0
5	20240111	190800	2156164875	2980	2980	2980	2980	0
6	20240111	190700	2156164875	2980	2980	2980	2980	0
7	20240111	190600	2156164875	2980	2980	2980	2980	0
8	20240111	190500	2156164875	2980	2980	2980	2980	0
9	20240111	190400	2156164875	2980	2980	2980	2980	0
10	20240111	190300	2156164875	2980	2980	2980	2980	0
11	20240111	190200	2156164875	2980	2980	2980	2980	0
12	20240111	190100	2156164875	2980	2980	2980	2980	0
13	20240111	190000	2156164875	2980	2980	2980	2980	0
14	20240111	185900	2156164875	2980	2980	2980	2980	0
15	20240111	185800	2156164875	2980	2980	2980	2980	0
16	20240111	185700	2156164875	2980	2980	2980	2980	0
17	20240111	185600	2156164875	2980	2980	2980	2980	0
18	20240111	185500	2156164875	2980	2980	2980	2980	0
19	20240111	185400	2156164875	2980	2980	2980	2980	0
20	20240111	185300	2156164875	2980	2980	2980	2980	0
21	20240111	185200	2156164875	2980	2980	2980	2980	0
22	20240111	185100	2156164875	2980	2980	2980	2980	0
23	20240111	185000	2156164875	2980	2980	2980	2980	0
24	20240111	184900	2156164875	2980	2980	2980	2980	0
25	20240111	184800	2156164875	2980	2980	2980	2980	0
26	20240111	184700	2156164875	2980	2980	2980	2980	0
27	20240111	184600	2156164875	2980	2980	2980	2980	0
28	20240111	184500	2156164875	2980	2980	2980	2980	0
29	20240111	184400	2156164875	2980	2980	2980	2980	0
30	20240111	184300	2156164875	2980	2980	2980	2980	0
31	20240111	184200	2156164875	2980	2980	2980	2980	0
32	20240111	184100	2156164875	2980	2980	2980	2980	22263
33	20240111	184000	2156164875	2980	2980	2980	2980	0
34	20240111	183900	2156164875	2980	2980	2980	2980	0
35	20240111	183800	2156164875	2980	2980	2980	2980	0
36	20240111	183700	2156164875	2980	2980	2980	2980	0
37	20240111	183600	2156164875	2980	2980	2980	2980	0
38	20240111	183500	2156164875	2980	2980	2980	2980	0
39	20240111	183400	2156164875	2980	2980	2980	2980	0
40	20240111	183300	2156164875	2980	2980	2980	2980	0
41	20240111	183200	2156164875	2980	2980	2980	2980	0
42	20240111	183100	2156164875	2980	2980	2980	2980	0
43	20240111	183000	2156164875	2980	2980	2980	2980	0
44	20240111	182900	2156164875	2980	2980	2980	2980	0
45	20240111	182800	2156164875	2980	2980	2980	2980	0
46	20240111	182700	2156164875	2980	2980	2980	2980	0
47	20240111	182600	2156164875	2980	2980	2980	2980	0
48	20240111	182500	2156164875	2980	2980	2980	2980	0
49	20240111	182400	2156164875	2980	2980	2980	2980	0
50	20240111	182300	2156164875	2980	2980	2980	2980	0
51	20240111	182200	2156164875	2980	2980	2980	2980	0
52	20240111	182100	2156164875	2980	2980	2980	2980	0
53	20240111	182000	2156164875	2980	2980	2980	2980	0
54	20240111	181900	2156164875	2980	2980	2980	2980	0
55	20240111	181800	2156164875	2980	2980	2980	2980	0
56	20240111	181700	2156164875	2980	2980	2980	2980	0
57	20240111	181600	2156164875	2980	2980	2980	2980	0
58	20240111	181500	2156164875	2980	2980	2980	2980	0
59	20240111	181400	2156164875	2980	2980	2980	2980	0
60	20240111	181300	2156164875	2980	2980	2980	2980	0
61	20240111	181200	2156164875	2980	2980	2980	2980	0
62	20240111	181100	2156164875	2980	2980	2980	2980	22263
63	20240111	181000	2156164875	2980	2980	2980	2980	0
64	20240111	180900	2156164875	2980	2980	2980	2980	0
65	20240111	180800	2156164875	2980	2980	2980	2980	0
66	20240111	180700	2156164875	2980	2980	2980	2980	0
67	20240111	180600	2156164875	2980	2980	2980	2980	0
68	20240111	180500	2156164875	2980	2980	2980	2980	0
69	20240111	180400	2156164875	2980	2980	2980	2980	0
70	20240111	180300	2156164875	2980	2980	2980	2980	0
71	20240111	180200	2156164875	2980	2980	2980	2980	0
72	20240111	180100	2156164875	2980	2980	2980	2980	0
73	20240111	180000	2156164875	2980	2980	2980	2980	0
74	20240111	175900	2156164875	2980	2980	2980	2980	0
75	20240111	175800	2156164875	2980	2980	2980	2980	0
76	20240111	175700	2156164875	2980	2980	2980	2980	0
77	20240111	175600	2156164875	2980	2980	2980	2980	0
78	20240111	175500	2156164875	2980	2980	2980	2980	0
79	20240111	175400	2156164875	2980	2980	2980	2980	0
80	20240111	175300	2156164875	2980	2980	2980	2980	0
81	20240111	175200	2156164875	2980	2980	2980	2980	0
82	20240111	175100	2156164875	2980	2980	2980	2980	0
83	20240111	175000	2156164875	2980	2980	2980	2980	0
84	20240111	174900	2156164875	2980	2980	2980	2980	0
85	20240111	174800	2156164875	2980	2980	2980	2980	0
86	20240111	174700	2156164875	2980	2980	2980	2980	0
87	20240111	174600	2156164875	2980	2980	2980	2980	0
88	20240111	174500	2156164875	2980	2980	2980	2980	0
89	20240111	174400	2156164875	2980	2980	2980	2980	0
90	20240111	174300	2156164875	2980	2980	2980	2980	0
91	20240111	174200	2156164875	2980	2980	2980	2980	0
92	20240111	174100	2156164875	2980	2980	2980	2980	22263
93	20240111	174000	2156164875	2980	2980	2980	2980	0
94	20240111	173900	2156164875	2980	2980	2980	2980	0
95	20240111	173800	2156164875	2980	2980	2980	2980	0
96	20240111	173700	2156164875	2980	2980	2980	2980	0
97	20240111	173600	2156164875	2980	2980	2980	2980	0
98	20240111	173500	2156164875	2980	2980	2980	2980	0
99	20240111	173400	2156164875	2980	2980	2980	2980	0
100	20240111	173300	2156164875	2980	2980	2980	2980	0
101	20240111	173200	2156164875	2980	2980	2980	2980	0
102	20240111	173100	2156164875	2980	2980	2980	2980	0
103	20240111	173000	2156164875	2980	2980	2980	2980	0
104	20240111	172900	2156164875	2980	2980	2980	2980	0
105	20240111	172800	2156164875	2980	2980	2980	2980	0
106	20240111	172700	2156164875	2980	2980	2980	2980	0
107	20240111	172600	2156164875	2980	2980	2980	2980	0
108	20240111	172500	2156164875	2980	2980	2980	2980	0
109	20240111	172400	2156164875	2980	2980	2980	2980	0
110	20240111	172300	2156164875	2980	2980	2980	2980	0
111	20240111	172200	2156164875	2980	2980	2980	2980	0
112	20240111	172100	2156164875	2980	2980	2980	2980	0
113	20240111	172000	2156164875	2980	2980	2980	2980	0
114	20240111	171900	2156164875	2980	2980	2980	2980	0
115	20240111	171800	2156164875	2980	2980	2980	2980	0
116	20240111	171700	2156164875	2980	2980	2980	2980	0
117	20240111	171600	2156164875	2980	2980	2980	2980	0
118	20240111	171500	2156164875	2980	2980	2980	2980	0
119	20240111	171400	2156164875	2980	2980	2980	2980	0
120	20240111	171300	2156164875	2980	2980	2980	2980	0
121	20240111	171200	2156164875	2980	2980	2980	2980	0
122	20240111	171100	2156164875	2980	2980	2980	2980	22263
123	20240111	171000	2156164875	2980	2980	2980	2980	0
124	20240111	170900	2156164875	2980	2980	2980	2980	0
125	20240111	170800	2156164875	2980	2980	2980	2980	0
126	20240111	170700	2156164875	2980	2980	2980	2980	0
127	20240111	170600	2156164875	2980	2980	2980	2980	0
128	20240111	170500	2156164875	2980	2980	2980	2980	0
129	20240111	170400	2156164875	2980	2980	2980	2980	0
130	20240111	170300	2156164875	2980	2980	2980	2980	0
131	20240111	170200	2156164875	2980	2980	2980	2980	0
132	20240111	170100	2156164875	2980	2980	2980	2980	0
133	20240111	170000	2156164875	2980	2980	2980	2980	0
134	20240111	165900	2156164875	2980	2980	2980	2980	0
135	20240111	165800	2156164875	2980	2980	2980	2980	0
136	20240111	165700	2156164875	2980	2980	2980	2980	0
137	20240111	165600	2156164875	2980	2980	2980	2980	0
138	20240111	165500	2156164875	2980	2980	2980	2980	0
139	20240111	165400	2156164875	2980	2980	2980	2980	0
140	20240111	165300	2156164875	2980	2980	2980	2980	0
141	20240111	165200	2156164875	2980	2980	2980	2980	0
142	20240111	165100	2156164875	2980	2980	2980	2980	0
143	20240111	165000	2156164875	2980	2980	2980	2980	0
144	20240111	164900	2156164875	2980	2980	2980	2980	0
145	20240111	164800	2156164875	2980	2980	2980	2980	0
146	20240111	164700	2156164875	2980	2980	2980	2980	0
147	20240111	164600	2156164875	2980	2980	2980	2980	0
148	20240111	164500	2156164875	2980	2980	2980	2980	0
149	20240111	164400	2156164875	2980	2980	2980	2980	0
150	20240111	164300	2156164875	2980	2980	2980	2980	0
151	20240111	164200	2156164875	2980	2980	2980	2980	0
152	20240111	164100	2156164875	2980	2980	2980	2980	22263
153	20240111	164000	2156164875	2980	2980	2980	2980	0
154	20240111	163900	2156164875	2980	2980	2980	2980	0
155	20240111	163800	2156164875	2980	2980	2980	2980	0
156	20240111	163700	2156164875	2980	2980	2980	2980	0
157	20240111	163600	2156164875	2980	2980	2980	2980	0
158	20240111	163500	2156164875	2980	2980	2980	2980	0
159	20240111	163400	2156164875	2980	2980	2980	2980	0
160	20240111	163300	2156164875	2980	2980	2980	2980	0
161	20240111	163200	2156164875	2980	2980	2980	2980	0
162	20240111	163100	2156164875	2980	2980	2980	2980	0
163	20240111	163000	2156164875	2980	2980	2980	2980	0
164	20240111	162900	2156164875	2980	2980	2980	2980	0
165	20240111	162800	2156164875	2980	2980	2980	2980	0
166	20240111	162700	2156164875	2980	2980	2980	2980	0
167	20240111	162600	2156164875	2980	2980	2980	2980	0
168	20240111	162500	2156164875	2980	2980	2980	2980	0
169	20240111	162400	2156164875	2980	2980	2980	2980	0
170	20240111	162300	2156164875	2980	2980	2980	2980	0
171	20240111	162200	2156164875	2980	2980	2980	2980	0
172	20240111	162100	2156164875	2980	2980	2980	2980	0
173	20240111	162000	2156164875	2980	2980	2980	2980	0
174	20240111	161900	2156164875	2980	2980	2980	2980	0
175	20240111	161800	2156164875	2980	2980	2980	2980	0
176	20240111	161700	2156164875	2980	2980	2980	2980	0
177	20240111	161600	2156164875	2980	2980	2980	2980	0
178	20240111	161500	2156164875	2980	2980	2980	2980	0
179	20240111	161400	2156164875	2980	2980	2980	2980	0
180	20240111	161300	2156164875	2980	2980	2980	2980	0
181	20240111	161200	2156164875	2980	2980	2980	2980	0
182	20240111	161100	2156164875	2980	2980	2980	2980	22263
183	20240111	161000	2156164875	2980	2980	2980	2980	0
184	20240111	160900	2156164875	2980	2980	2980	2980	0
185	20240111	160800	2156164875	2980	2980	2980	2980	0
186	20240111	160700	2156164875	2980	2980	2980	2980	0
187	20240111	160600	2156164875	2980	2980	2980	2980	0
188	20240111	160500	2156164875	2980	2980	2980	2980	0
189	20240111	160400	2156164875	2980	2980	2980	2980	0
190	20240111	160300	2156164875	2980	2980	2980	2980	0
191	20240111	160200	2156164875	2980	2980	2980	2980	0
192	20240111	160100	2156164875	2980	2980	2980	2980	0
193	20240111	160000	2156164875	2980	2980	2980	2980	0
194	20240111	155900	2156164875	2980	2980	2980	2980	0
195	20240111	155800	2156164875	2980	2980	2980	2980	0
196	20240111	155700	2156164875	2980	2980	2980	2980	0
197	20240111	155600	2156164875	2980	2980	2980	2980	0
198	20240111	155500	2156164875	2980	2980	2980	2980	0
199	20240111	155400	2156164875	2980	2980	2980	2980	0
200	20240111	155300	2156164875	2980	2980	2980	2980	0
201	20240111	155200	2156164875	2980	2980	2980	2980	0
202	20240111	155100	2156164875	2980	2980	2980	2980	0
203	20240111	155000	2156164875	2980	2980	2980	2980	0
204	20240111	154900	2156164875	2980	2980	2980	2980	0
205	20240111	154800	2156164875	2980	2980	2980	2980	0
206	20240111	154700	2156164875	2980	2980	2980	2980	0
207	20240111	154600	2156164875	2980	2980	2980	2980	0
208	20240111	154500	2156164875	2980	2980	2980	2980	0
209	20240111	154400	2156164875	2980	2980	2980	2980	0
210	20240111	154300	2156164875	2980	2980	2980	2980	0
211	20240111	154200	2156164875	2980	2980	2980	2980	0
212	20240111	154100	2156164875	2980	2980	2980	2980	22263
213	20240111	154000	2156164875	2980	2980	2980	2980	0
214	20240111	153900	2156164875	2980	2980	2980	2980	0
215	20240111	153800	2156164875	2980	2980	2980	2980	0
216	20240111	153700	2156164875	2980	2980	2980	2980	0
217	20240111	153600	2156164875	2980	2980	2980	2980	0
218	20240111	153500	2156164875	2980	2980	2980	2980	0
219	20240111	153400	2156164875	2980	2980	2980	2980	0
220	20240111	153300	2156164875	2980	2980	2980	2980	0
221	20240111	153200	2156164875	2980	2980	2980	2980	0
222	20240111	153100	2156164875	2980	2980	2980	2980	0
223	20240111	153000	2156164875	2980	2980	2980	2980	22263
224	20240111	152900	2089821135	3010	3010	3010	3010	0
225	20240111	152800	2089821135	3010	3010	3010	3010	0
226	20240111	152700	2089821135	3010	3010	3010	3010	0
227	20240111	152600	2089821135	3010	3010	3010	3010	0
228	20240111	152500	2089821135	3010	3010	3010	3010	0
229	20240111	152400	2089821135	3010	3010	3010	3010	0
230	20240111	152300	2089821135	3010	3010	3010	3010	0
231	20240111	152200	2089821135	3010	3010	3010	3010	0
232	20240111	152100	2089821135	3010	3010	3010	3010	0
233	20240111	152000	2089821135	3010	3010	3010	3010	0
234	20240111	151900	2089821135	3010	3010	3010	3005	4262
235	20240111	151800	2077010555	3010	3010	3010	3005	1435
236	20240111	151700	2072697790	3010	3015	3015	3005	5481
237	20240111	151600	2056199770	3010	3010	3015	3010	3133
238	20240111	151500	2046769425	3010	3005	3010	3005	896
239	20240111	151400	2044072520	3010	3010	3010	3010	5936
240	20240111	151300	2026205160	3010	3010	3010	3010	2224
241	20240111	151200	2019510920	3010	3000	3010	3000	2764
242	20240111	151100	2011211295	3000	2995	3000	2995	117
243	20240111	151000	2010860870	3000	2990	3000	2990	417
244	20240111	150900	2009612340	3000	3000	3000	3000	1
245	20240111	150800	2009609340	2985	2990	2990	2985	2082
246	20240111	150700	2003384570	2995	3000	3000	2995	675
247	20240111	150600	2001362920	3000	3000	3000	3000	0
248	20240111	150500	2001362920	3000	2990	3000	2990	355
249	20240111	150400	2000299890	2990	2995	2995	2990	2157
250	20240111	150300	1993849440	2995	3000	3000	2995	76
251	20240111	150200	1993621450	3000	3000	3000	3000	234
252	20240111	150100	1992919450	3005	2995	3005	2990	105
253	20240111	150000	1992605385	3005	3005	3005	3000	139
254	20240111	145900	1992187855	3005	2990	3005	2990	4130
255	20240111	145800	1979822845	3000	2990	3000	2985	3089
256	20240111	145700	1970589715	2990	3000	3000	2990	6108
257	20240111	145600	1952318690	3000	2995	3000	2995	2
258	20240111	145500	1952312695	3000	3000	3000	2990	295
259	20240111	145400	1951427705	3005	3000	3005	2995	2192
260	20240111	145300	1944861655	2995	3000	3000	2995	1984
261	20240111	145200	1938909720	3000	3000	3000	3000	621
262	20240111	145100	1937046720	3000	3000	3005	3000	1174
263	20240111	145000	1933524665	3005	3005	3005	3005	200
264	20240111	144900	1932923665	3010	3010	3010	3000	2324
265	20240111	144800	1925937925	3005	3005	3015	3005	2269
266	20240111	144700	1919114565	3015	3005	3015	3005	3817
267	20240111	144600	1907626615	3005	3005	3005	3005	0
268	20240111	144500	1907626615	3005	3005	3005	3005	51
269	20240111	144400	1907473360	3000	3005	3005	3000	163
270	20240111	144300	1906983745	3005	3010	3015	3000	5648
271	20240111	144200	1890025530	3010	3000	3015	3000	13938
272	20240111	144100	1848113350	3000	3000	3000	3000	103
273	20240111	144000	1847804350	3000	3000	3000	3000	101
274	20240111	143900	1847501350	3000	3000	3000	3000	1682
275	20240111	143800	1842455350	2990	3000	3005	2990	1617
276	20240111	143700	1837618870	3000	2995	3000	2995	6790
277	20240111	143600	1817250310	2995	2995	2995	2995	205
278	20240111	143500	1816636335	2995	2990	2995	2990	1559
279	20240111	143400	1811967155	2995	2995	2995	2995	439
280	20240111	143300	1810652350	2990	2990	2995	2990	2685
281	20240111	143200	1802612700	2990	2990	2990	2985	17
282	20240111	143100	1802561895	2980	2990	2990	2980	897
283	20240111	143000	1799888825	2980	2980	2980	2980	70
284	20240111	142900	1799680225	2980	2980	2980	2980	5218
285	20240111	142800	1784130585	2980	2985	2985	2980	4001
286	20240111	142700	1772198695	2985	2985	2985	2985	4
287	20240111	142600	1772186755	2990	2990	2990	2990	361
288	20240111	142500	1771107365	2985	2990	2990	2985	1171
289	20240111	142400	1767611075	2990	2990	2990	2985	1188
290	20240111	142300	1764061445	2990	2990	2990	2990	4015
291	20240111	142200	1752056595	2990	2985	2990	2985	195
292	20240111	142100	1751473695	2985	2985	2985	2985	3417
293	20240111	142000	1741273950	2990	2990	2990	2990	967
294	20240111	141900	1738382620	2990	2995	2995	2985	1209
295	20240111	141800	1734772060	2995	2995	2995	2995	22
296	20240111	141700	1734706170	2990	2990	2995	2990	2117
297	20240111	141600	1728376225	2990	2990	2990	2985	697
298	20240111	141500	1726295535	2985	2985	2985	2985	75
299	20240111	141400	1726071660	2990	2985	2990	2985	2297
300	20240111	141300	1719212630	2990	2990	2990	2990	394
301	20240111	141200	1718034570	2990	2985	2990	2985	1702
302	20240111	141100	1712945600	2990	2990	2990	2990	0
303	20240111	141000	1712945600	2990	2990	2990	2990	0
304	20240111	140900	1712945600	2990	2990	2990	2990	0
305	20240111	140800	1712945600	2990	2990	2990	2990	1
306	20240111	140700	1712942610	2995	2995	2995	2995	0
307	20240111	140600	1712942610	2995	2985	2995	2980	6501
308	20240111	140500	1693540940	2990	2995	2995	2990	4155
309	20240111	140400	1681114990	2995	2995	2995	2995	0
310	20240111	140300	1681114990	2995	2995	2995	2995	11
311	20240111	140200	1681082045	2995	2995	2995	2995	781
312	20240111	140100	1678742950	2990	2990	2990	2985	926
313	20240111	140000	1675975935	2995	2995	2995	2995	29
314	20240111	135900	1675889080	2995	2990	3000	2990	229
315	20240111	135800	1675203800	2990	2990	2990	2985	145
316	20240111	135700	1674770750	2990	2990	2990	2990	3551
317	20240111	135600	1664153260	3000	3000	3000	3000	157
318	20240111	135500	1663682260	2995	3000	3000	2995	4853
319	20240111	135400	1649146765	3000	3000	3000	3000	10
320	20240111	135300	1649116765	3000	3000	3000	3000	22
321	20240111	135200	1649050765	3000	3000	3000	3000	103
322	20240111	135100	1648741765	3000	3000	3000	3000	541
323	20240111	135000	1647118765	3000	3005	3005	3000	466
324	20240111	134900	1645720745	3005	3000	3005	3000	2407
325	20240111	134800	1638497710	3005	3005	3005	3005	534
326	20240111	134700	1636893040	3010	3000	3010	2995	1540
327	20240111	134600	1632272980	3000	3000	3000	2995	2679
328	20240111	134500	1624235985	3000	2995	3000	2995	102
329	20240111	134400	1623930490	2995	2995	2995	2995	2901
330	20240111	134300	1615241995	2995	3000	3000	2995	2005
331	20240111	134200	1609234520	3000	3000	3000	3000	3007
332	20240111	134100	1600213520	3000	3010	3010	3000	1031
333	20240111	134000	1597120210	3000	3000	3010	3000	5160
334	20240111	133900	1581638525	3000	3005	3010	3000	2427
335	20240111	133800	1574353220	3005	3010	3010	3005	4115
336	20240111	133700	1561967970	3010	3005	3015	3005	3575
337	20240111	133600	1551197610	3005	3015	3015	3005	4729
338	20240111	133500	1536980940	3015	3010	3015	3005	3723
339	20240111	133400	1525759105	3015	3010	3015	3010	4451
340	20240111	133300	1512352085	3010	3005	3010	3000	6660
341	20240111	133200	1492318925	3000	3005	3010	3000	11716
342	20240111	133100	1457113420	3010	3000	3010	3000	6433
343	20240111	133000	1437782785	3000	3015	3020	3000	24950
344	20240111	132900	1362716270	3020	3000	3025	2995	58893
345	20240111	132800	1185631155	2995	2990	2995	2990	11814
346	20240111	132700	1150274870	2985	2985	2985	2985	635
347	20240111	132600	1148379395	2985	2985	2985	2985	0
348	20240111	132500	1148379395	2985	2985	2985	2985	173
349	20240111	132400	1147862990	2985	2975	2985	2975	16
350	20240111	132300	1147815380	2985	2980	2985	2975	458
351	20240111	132200	1146452195	2985	2985	2985	2985	613
352	20240111	132100	1144622390	2980	2980	2980	2980	75
353	20240111	132000	1144398890	2985	2980	2985	2980	1681
354	20240111	131900	1139384550	2980	2975	2980	2970	3384
355	20240111	131800	1129312905	2980	2975	2980	2975	454
356	20240111	131700	1127962235	2980	2980	2980	2980	1
357	20240111	131600	1127959255	2980	2980	2980	2980	1
358	20240111	131500	1127956275	2970	2975	2975	2970	844
359	20240111	131400	1125447590	2970	2970	2970	2970	0
360	20240111	131300	1125447590	2970	2970	2970	2970	125
361	20240111	131200	1125076340	2970	2970	2975	2970	411
362	20240111	131100	1123855615	2975	2970	2975	2970	4011
363	20240111	131000	1111942890	2975	2975	2975	2975	285
364	20240111	130900	1111095015	2975	2975	2975	2975	109
365	20240111	130800	1110770740	2975	2975	2975	2975	100
366	20240111	130700	1110473240	2975	2970	2975	2965	346
367	20240111	130600	1109445630	2975	2975	2975	2975	0
368	20240111	130500	1109445630	2975	2975	2975	2975	256
369	20240111	130400	1108684030	2975	2980	2980	2975	3
370	20240111	130300	1108675100	2980	2980	2980	2980	0
371	20240111	130200	1108675100	2980	2980	2980	2980	1
372	20240111	130100	1108672120	2970	2975	2980	2970	98
373	20240111	130000	1108381040	2970	2970	2980	2970	4069
374	20240111	125900	1096296100	2975	2980	2980	2975	2049
375	20240111	125800	1090200080	2980	2970	2980	2970	201
376	20240111	125700	1089603100	2970	2970	2970	2970	1052
377	20240111	125600	1086478660	2970	2970	2970	2970	1
378	20240111	125500	1086475690	2975	2975	2975	2975	0
379	20240111	125400	1086475690	2975	2975	2975	2975	790
380	20240111	125300	1084125440	2980	2980	2980	2980	8
381	20240111	125200	1084101600	2990	2980	2990	2980	110
382	20240111	125100	1083773700	2980	2975	2980	2970	7528
383	20240111	125000	1061404580	2975	2980	2990	2975	96
384	20240111	124900	1061118850	2980	2980	2980	2980	249
385	20240111	124800	1060376830	2990	2980	2990	2980	114
386	20240111	124700	1060036865	2980	2990	2990	2980	1191
387	20240111	124600	1056487635	2990	2985	2990	2980	812
388	20240111	124500	1054067855	2980	2990	2990	2980	9506
389	20240111	124400	1025732430	2985	2985	2985	2985	33
390	20240111	124300	1025633925	2990	2990	2990	2990	0
391	20240111	124200	1025633925	2990	2990	2990	2990	20
392	20240111	124100	1025574125	2990	2990	2990	2985	306
393	20240111	124000	1024660675	2985	2985	2985	2985	848
394	20240111	123900	1022129395	2990	2990	2990	2990	115
395	20240111	123800	1021785545	2990	2995	2995	2990	504
396	20240111	123700	1020278565	2995	2995	2995	2995	6
397	20240111	123600	1020260595	2995	2995	2995	2995	0
398	20240111	123500	1020260595	2995	2995	2995	2995	20
399	20240111	123400	1020200695	2995	2995	2995	2995	270
400	20240111	123300	1019392045	2995	2990	2995	2990	2456
401	20240111	123200	1012038000	2980	2980	2980	2980	0
402	20240111	123100	1012038000	2980	2990	2990	2980	265
403	20240111	123000	1011245680	2990	2990	2990	2990	20
404	20240111	122900	1011185880	2990	2990	2990	2990	0
405	20240111	122800	1011185880	2990	2990	2990	2990	0
406	20240111	122700	1011185880	2990	2990	2990	2990	0
407	20240111	122600	1011185880	2990	2990	2990	2990	0
408	20240111	122500	1011185880	2990	2990	2990	2990	295
409	20240111	122400	1010303830	2990	2995	2995	2990	95
410	20240111	122300	1010019730	2990	2990	2990	2990	100
411	20240111	122200	1009720730	2990	2990	2995	2990	709
412	20240111	122100	1007600800	2990	2995	2995	2990	8
413	20240111	122000	1007576865	2990	2995	2995	2990	1002
414	20240111	121900	1004580875	2995	2995	2995	2990	1214
415	20240111	121800	1000950945	2995	2995	2995	2990	322
416	20240111	121700	999988055	2995	2990	2995	2990	4012
417	20240111	121600	987992165	2990	2985	2990	2985	2633
418	20240111	121500	980121995	2985	2985	2985	2985	60
419	20240111	121400	979942895	2985	2985	2985	2985	129
420	20240111	121300	979557830	2985	2985	2985	2985	11
421	20240111	121200	979524995	2985	2985	2985	2985	0
422	20240111	121100	979524995	2985	2985	2985	2985	514
423	20240111	121000	977990705	2985	2985	2985	2985	285
424	20240111	120900	977139980	2985	2985	2985	2985	111
425	20240111	120800	976808645	2985	2985	2985	2985	209
426	20240111	120700	976184780	2985	2985	2985	2985	2
427	20240111	120600	976178810	2985	2985	2985	2985	0
428	20240111	120500	976178810	2985	2985	2985	2985	631
429	20240111	120400	974295275	2990	2990	2990	2990	0
430	20240111	120300	974295275	2990	2990	2990	2990	30
431	20240111	120200	974205575	2990	2990	2990	2990	117
432	20240111	120100	973855745	2990	2990	2990	2990	2
433	20240111	120000	973849765	2980	2980	2990	2980	206
434	20240111	115900	973235560	2980	2980	2980	2980	13
435	20240111	115800	973196820	2985	2985	2985	2985	0
436	20240111	115700	973196820	2985	2980	2985	2975	2024
437	20240111	115600	967162190	2980	2980	2980	2980	27
438	20240111	115500	967081730	2980	2980	2980	2980	0
439	20240111	115400	967081730	2980	2985	2985	2980	7109
440	20240111	115300	945893145	2985	2990	2990	2985	15
441	20240111	115200	945848345	2985	2980	2985	2980	13
442	20240111	115100	945809595	2980	2980	2980	2980	2
443	20240111	115000	945803635	2980	2980	2980	2980	2370
444	20240111	114900	938741035	2980	2990	2990	2980	1016
445	20240111	114800	935708290	2985	2990	2995	2985	472
446	20240111	114700	934296765	2985	2990	2990	2985	825
447	20240111	114600	931834135	2985	2990	2995	2985	1389
448	20240111	114500	927681070	2995	2995	2995	2995	500
449	20240111	114400	926183570	2990	2990	2990	2990	512
450	20240111	114300	924652690	2990	2990	2990	2990	2303
451	20240111	114200	917766720	2995	2995	2995	2990	1606
452	20240111	114100	912960580	2990	2990	2990	2990	11
453	20240111	114000	912927690	2990	2995	2995	2990	125
454	20240111	113900	912553840	2995	2990	2995	2990	177
455	20240111	113800	912024105	2995	2995	2995	2995	0
456	20240111	113700	912024105	2995	2990	2995	2990	837
457	20240111	113600	909517305	2995	2995	2995	2990	1019
458	20240111	113500	906465490	2995	2990	2995	2990	1450
459	20240111	113400	902125810	2990	2990	2995	2985	6972
460	20240111	113300	881290020	2990	2990	2995	2990	352
461	20240111	113200	880236090	2990	2985	2990	2985	675
462	20240111	113100	878217865	2985	2990	2990	2985	3503
463	20240111	113000	867744035	2990	2990	2990	2990	100
464	20240111	112900	867445035	2995	2995	2995	2985	145
465	20240111	112800	867011280	2985	2995	3000	2985	3461
466	20240111	112700	856640205	2985	2990	2990	2985	4736
467	20240111	112600	842497305	2990	2990	2990	2990	414
468	20240111	112500	841259445	2990	2990	2990	2990	6
469	20240111	112400	841241505	2990	2995	2995	2990	3
470	20240111	112300	841232530	2990	2990	2990	2990	15
471	20240111	112200	841187680	2990	2995	2995	2990	842
472	20240111	112100	838667390	2995	2990	2995	2990	84
473	20240111	112000	838415890	2995	2990	2995	2990	6
474	20240111	111900	838397945	2990	2990	2990	2990	875
475	20240111	111800	835781695	2990	2990	2995	2990	1434
476	20240111	111700	831493935	2990	2990	2990	2990	7
477	20240111	111600	831473005	2995	2990	2995	2990	2303
478	20240111	111500	824576520	2990	2990	2995	2985	3317
479	20240111	111400	814662145	2995	2995	2995	2985	4412
480	20240111	111300	801470415	2990	3000	3000	2990	3654
481	20240111	111200	790531615	2995	3000	3000	2995	3699
482	20240111	111100	779437830	3000	2995	3000	2990	2324
483	20240111	111000	772476250	2995	2995	2995	2990	1523
484	20240111	110900	767914925	2990	2995	3000	2990	121
485	20240111	110800	767552530	2990	2995	3000	2990	5145
486	20240111	110700	752148250	2995	2995	3000	2995	2983
487	20240111	110600	743200735	3000	2990	3000	2990	1641
488	20240111	110500	738286010	2990	3000	3000	2990	1208
489	20240111	110400	734669640	3000	2995	3000	2995	2139
490	20240111	110300	728262880	2995	2995	3000	2995	622
491	20240111	110200	726398805	2995	2995	2995	2995	1927
492	20240111	110100	720627440	2995	3000	3000	2995	440
493	20240111	110000	719309635	2990	2995	3000	2990	4470
494	20240111	105900	705925050	2995	2995	2995	2995	220
495	20240111	105800	705266150	2990	2990	2990	2990	301
496	20240111	105700	704366160	2990	2990	2995	2990	15441
497	20240111	105600	658154525	2990	2990	2990	2990	294
498	20240111	105500	657275465	2990	2985	2995	2985	3672
499	20240111	105400	646295870	2990	2990	2995	2985	3372
500	20240111	105300	636224935	2990	2990	2995	2985	10197
501	20240111	105200	605725425	2990	2985	2990	2985	6350
502	20240111	105100	586743210	2990	2990	2990	2985	5480
503	20240111	105000	570385280	2990	2980	2990	2980	1017
504	20240111	104900	567347075	2980	2985	2990	2980	7427
505	20240111	104800	545163745	2990	2990	2995	2990	8657
506	20240111	104700	519279260	2990	2990	2990	2980	6896
507	20240111	104600	498686065	2990	2995	2995	2990	4581
508	20240111	104500	484975955	2995	2980	2995	2980	15359
509	20240111	104400	439060840	2970	2975	2985	2970	9915
510	20240111	104300	409516395	2970	2970	2970	2970	877
511	20240111	104200	406911705	2965	2960	2965	2960	14
512	20240111	104100	406870205	2970	2970	2970	2970	1
513	20240111	104000	406867235	2970	2960	2970	2960	8
514	20240111	103900	406843545	2960	2960	2960	2960	28
515	20240111	103800	406760665	2960	2960	2960	2960	52
516	20240111	103700	406606745	2960	2960	2960	2960	107
517	20240111	103600	406290025	2960	2965	2970	2960	2024
518	20240111	103500	400294390	2970	2970	2970	2970	0
519	20240111	103400	400294390	2970	2965	2970	2965	36
520	20240111	103300	400187545	2965	2970	2970	2965	527
521	20240111	103200	398622370	2970	2970	2970	2970	1
522	20240111	103100	398619400	2970	2970	2975	2970	2026
523	20240111	103000	392597130	2970	2970	2970	2965	835
524	20240111	102900	390117205	2970	2960	2970	2960	2544
525	20240111	102800	382563155	2965	2955	2965	2955	2665
526	20240111	102700	374661460	2965	2965	2965	2965	3081
527	20240111	102600	365526295	2955	2960	2965	2955	686
528	20240111	102500	363495775	2955	2965	2965	2955	752
529	20240111	102400	361271390	2960	2960	2960	2960	811
530	20240111	102300	358870830	2965	2965	2965	2965	1
531	20240111	102200	358867865	2960	2960	2965	2960	1743
532	20240111	102100	353701975	2960	2965	2965	2960	575
533	20240111	102000	351997140	2965	2965	2965	2965	1615
534	20240111	101900	347208665	2965	2960	2965	2960	115
535	20240111	101800	346868245	2955	2960	2960	2955	104
536	20240111	101700	346560470	2965	2955	2965	2955	5978
537	20240111	101600	328854190	2955	2955	2960	2945	224
538	20240111	101500	328192340	2955	2955	2955	2940	762
539	20240111	101400	325940745	2940	2940	2955	2940	1272
540	20240111	101300	322182060	2950	2940	2950	2940	1825
541	20240111	101200	316798420	2950	2955	2955	2950	21
542	20240111	101100	316736465	2940	2945	2955	2940	4059
543	20240111	101000	304771690	2945	2950	2950	2945	57
544	20240111	100900	304603550	2950	2950	2950	2950	0
545	20240111	100800	304603550	2950	2950	2950	2935	825
546	20240111	100700	302170100	2950	2935	2950	2935	803
547	20240111	100600	299813280	2935	2950	2950	2935	3340
548	20240111	100500	290005280	2935	2940	2940	2935	2932
549	20240111	100400	281394860	2940	2940	2940	2940	914
550	20240111	100300	278707700	2950	2940	2955	2940	574
551	20240111	100200	277016520	2940	2950	2950	2940	1093
552	20240111	100100	273797170	2955	2940	2955	2940	171
553	20240111	100000	273294415	2940	2955	2955	2940	51
554	20240111	095900	273144460	2935	2935	2935	2935	103
555	20240111	095800	272842155	2935	2935	2935	2935	12
556	20240111	095700	272806935	2935	2935	2935	2935	3
557	20240111	095600	272798130	2955	2935	2955	2935	2258
558	20240111	095500	266165180	2935	2935	2935	2935	159
559	20240111	095400	265698515	2935	2935	2935	2935	2
560	20240111	095300	265692645	2945	2940	2945	2940	1013
561	20240111	095200	262714415	2940	2940	2950	2930	2054
562	20240111	095100	256682415	2940	2940	2940	2940	6
563	20240111	095000	256664775	2940	2950	2955	2940	497
564	20240111	094900	255197975	2955	2940	2955	2940	1719
565	20240111	094800	250141935	2955	2955	2955	2955	2000
566	20240111	094700	244231935	2955	2950	2960	2935	2355
567	20240111	094600	237304040	2950	2950	2950	2945	354
568	20240111	094500	236260250	2950	2950	2960	2950	920
569	20240111	094400	233544235	2950	2950	2950	2940	1903
570	20240111	094300	227934375	2955	2965	2965	2955	1176
571	20240111	094200	224457125	2965	2965	2965	2960	2209
572	20240111	094100	217915975	2965	2965	2965	2965	3750
573	20240111	094000	206797225	2965	2965	2975	2960	1788
574	20240111	093900	201495320	2975	2965	2975	2965	3584
575	20240111	093800	190852050	2960	2955	2965	2955	627
576	20240111	093700	188993020	2965	2960	2965	2955	119
577	20240111	093600	188640720	2960	2960	2960	2960	2545
578	20240111	093500	181107520	2950	2955	2960	2950	2528
579	20240111	093400	173637300	2955	2955	2955	2950	124
580	20240111	093300	173270970	2950	2955	2955	2950	391
581	20240111	093200	172117270	2955	2950	2955	2950	2689
582	20240111	093100	164183960	2945	2950	2950	2945	582
583	20240111	093000	162467140	2950	2945	2950	2945	1709
584	20240111	092900	157425930	2945	2945	2945	2940	2266
585	20240111	092800	150759440	2945	2945	2950	2945	901
586	20240111	092700	148105490	2950	2945	2950	2940	554
587	20240111	092600	146473805	2940	2945	2945	2940	354
588	20240111	092500	145431285	2945	2945	2950	2945	902
589	20240111	092400	142774890	2945	2940	2945	2940	15
590	20240111	092300	142730785	2950	2950	2950	2945	2010
591	20240111	092200	136801830	2950	2945	2950	2945	2153
592	20240111	092100	130461240	2940	2940	2940	2940	208
593	20240111	092000	129849720	2940	2935	2945	2930	4282
594	20240111	091900	117266065	2935	2935	2935	2935	169
595	20240111	091800	116770050	2940	2935	2940	2935	418
596	20240111	091700	115543170	2935	2935	2935	2935	0
597	20240111	091600	115543170	2935	2940	2940	2935	1664
598	20240111	091500	110658330	2935	2935	2935	2935	2
599	20240111	091400	110652460	2940	2935	2940	2935	421
600	20240111	091300	109416810	2940	2935	2940	2935	1665
601	20240111	091200	104530030	2935	2935	2935	2935	3
602	20240111	091100	104521225	2945	2945	2945	2935	563
603	20240111	091000	102865310	2935	2945	2945	2935	2156
604	20240111	090900	96529330	2940	2950	2950	2940	2061
605	20240111	090800	90460480	2950	2950	2955	2950	19
606	20240111	090700	90404420	2945	2945	2945	2945	73
607	20240111	090600	90189435	2955	2955	2955	2940	3993
608	20240111	090500	78432355	2950	2955	2955	2950	1381
609	20240111	090400	74357855	2960	2960	2960	2940	3549
610	20240111	090300	63907435	2945	2940	2960	2940	2336
611	20240111	090200	57022505	2940	2960	2965	2940	7800
612	20240111	090100	34006115	2960	2960	2970	2960	527
613	20240111	090000	32443210	2975	2980	2980	2960	10907