KissMeData/058860/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	193900	676877540	2935	2935	2935	2935	6066
3	20240118	193800	676877540	2935	2935	2935	2935	0
4	20240118	193700	676877540	2935	2935	2935	2935	0
5	20240118	193600	676877540	2935	2935	2935	2935	0
6	20240118	193500	676877540	2935	2935	2935	2935	0
7	20240118	193400	676877540	2935	2935	2935	2935	0
8	20240118	193300	676877540	2935	2935	2935	2935	0
9	20240118	193200	676877540	2935	2935	2935	2935	0
10	20240118	193100	676877540	2935	2935	2935	2935	0
11	20240118	193000	676877540	2935	2935	2935	2935	0
12	20240118	192900	676877540	2935	2935	2935	2935	0
13	20240118	192800	676877540	2935	2935	2935	2935	0
14	20240118	192700	676877540	2935	2935	2935	2935	0
15	20240118	192600	676877540	2935	2935	2935	2935	0
16	20240118	192500	676877540	2935	2935	2935	2935	0
17	20240118	192400	676877540	2935	2935	2935	2935	0
18	20240118	192300	676877540	2935	2935	2935	2935	0
19	20240118	192200	676877540	2935	2935	2935	2935	0
20	20240118	192100	676877540	2935	2935	2935	2935	0
21	20240118	192000	676877540	2935	2935	2935	2935	0
22	20240118	191900	676877540	2935	2935	2935	2935	0
23	20240118	191800	676877540	2935	2935	2935	2935	0
24	20240118	191700	676877540	2935	2935	2935	2935	0
25	20240118	191600	676877540	2935	2935	2935	2935	0
26	20240118	191500	676877540	2935	2935	2935	2935	0
27	20240118	191400	676877540	2935	2935	2935	2935	0
28	20240118	191300	676877540	2935	2935	2935	2935	0
29	20240118	191200	676877540	2935	2935	2935	2935	0
30	20240118	191100	676877540	2935	2935	2935	2935	0
31	20240118	191000	676877540	2935	2935	2935	2935	0
32	20240118	190900	676877540	2935	2935	2935	2935	6066
33	20240118	190800	676877540	2935	2935	2935	2935	0
34	20240118	190700	676877540	2935	2935	2935	2935	0
35	20240118	190600	676877540	2935	2935	2935	2935	0
36	20240118	190500	676877540	2935	2935	2935	2935	0
37	20240118	190400	676877540	2935	2935	2935	2935	0
38	20240118	190300	676877540	2935	2935	2935	2935	0
39	20240118	190200	676877540	2935	2935	2935	2935	0
40	20240118	190100	676877540	2935	2935	2935	2935	0
41	20240118	190000	676877540	2935	2935	2935	2935	0
42	20240118	185900	676877540	2935	2935	2935	2935	0
43	20240118	185800	676877540	2935	2935	2935	2935	0
44	20240118	185700	676877540	2935	2935	2935	2935	0
45	20240118	185600	676877540	2935	2935	2935	2935	0
46	20240118	185500	676877540	2935	2935	2935	2935	0
47	20240118	185400	676877540	2935	2935	2935	2935	0
48	20240118	185300	676877540	2935	2935	2935	2935	0
49	20240118	185200	676877540	2935	2935	2935	2935	0
50	20240118	185100	676877540	2935	2935	2935	2935	0
51	20240118	185000	676877540	2935	2935	2935	2935	0
52	20240118	184900	676877540	2935	2935	2935	2935	0
53	20240118	184800	676877540	2935	2935	2935	2935	0
54	20240118	184700	676877540	2935	2935	2935	2935	0
55	20240118	184600	676877540	2935	2935	2935	2935	0
56	20240118	184500	676877540	2935	2935	2935	2935	0
57	20240118	184400	676877540	2935	2935	2935	2935	0
58	20240118	184300	676877540	2935	2935	2935	2935	0
59	20240118	184200	676877540	2935	2935	2935	2935	0
60	20240118	184100	676877540	2935	2935	2935	2935	0
61	20240118	184000	676877540	2935	2935	2935	2935	0
62	20240118	183900	676877540	2935	2935	2935	2935	6066
63	20240118	183800	676877540	2935	2935	2935	2935	0
64	20240118	183700	676877540	2935	2935	2935	2935	0
65	20240118	183600	676877540	2935	2935	2935	2935	0
66	20240118	183500	676877540	2935	2935	2935	2935	0
67	20240118	183400	676877540	2935	2935	2935	2935	0
68	20240118	183300	676877540	2935	2935	2935	2935	0
69	20240118	183200	676877540	2935	2935	2935	2935	0
70	20240118	183100	676877540	2935	2935	2935	2935	0
71	20240118	183000	676877540	2935	2935	2935	2935	0
72	20240118	182900	676877540	2935	2935	2935	2935	0
73	20240118	182800	676877540	2935	2935	2935	2935	0
74	20240118	182700	676877540	2935	2935	2935	2935	0
75	20240118	182600	676877540	2935	2935	2935	2935	0
76	20240118	182500	676877540	2935	2935	2935	2935	0
77	20240118	182400	676877540	2935	2935	2935	2935	0
78	20240118	182300	676877540	2935	2935	2935	2935	0
79	20240118	182200	676877540	2935	2935	2935	2935	0
80	20240118	182100	676877540	2935	2935	2935	2935	0
81	20240118	182000	676877540	2935	2935	2935	2935	0
82	20240118	181900	676877540	2935	2935	2935	2935	0
83	20240118	181800	676877540	2935	2935	2935	2935	0
84	20240118	181700	676877540	2935	2935	2935	2935	0
85	20240118	181600	676877540	2935	2935	2935	2935	0
86	20240118	181500	676877540	2935	2935	2935	2935	0
87	20240118	181400	676877540	2935	2935	2935	2935	0
88	20240118	181300	676877540	2935	2935	2935	2935	0
89	20240118	181200	676877540	2935	2935	2935	2935	0
90	20240118	181100	676877540	2935	2935	2935	2935	0
91	20240118	181000	676877540	2935	2935	2935	2935	0
92	20240118	180900	676877540	2935	2935	2935	2935	6066
93	20240118	180800	676877540	2935	2935	2935	2935	0
94	20240118	180700	676877540	2935	2935	2935	2935	0
95	20240118	180600	676877540	2935	2935	2935	2935	0
96	20240118	180500	676877540	2935	2935	2935	2935	0
97	20240118	180400	676877540	2935	2935	2935	2935	0
98	20240118	180300	676877540	2935	2935	2935	2935	0
99	20240118	180200	676877540	2935	2935	2935	2935	0
100	20240118	180100	676877540	2935	2935	2935	2935	0
101	20240118	180000	676877540	2935	2935	2935	2935	0
102	20240118	175900	676877540	2935	2935	2935	2935	0
103	20240118	175800	676877540	2935	2935	2935	2935	0
104	20240118	175700	676877540	2935	2935	2935	2935	0
105	20240118	175600	676877540	2935	2935	2935	2935	0
106	20240118	175500	676877540	2935	2935	2935	2935	0
107	20240118	175400	676877540	2935	2935	2935	2935	0
108	20240118	175300	676877540	2935	2935	2935	2935	0
109	20240118	175200	676877540	2935	2935	2935	2935	0
110	20240118	175100	676877540	2935	2935	2935	2935	0
111	20240118	175000	676877540	2935	2935	2935	2935	0
112	20240118	174900	676877540	2935	2935	2935	2935	0
113	20240118	174800	676877540	2935	2935	2935	2935	0
114	20240118	174700	676877540	2935	2935	2935	2935	0
115	20240118	174600	676877540	2935	2935	2935	2935	0
116	20240118	174500	676877540	2935	2935	2935	2935	0
117	20240118	174400	676877540	2935	2935	2935	2935	0
118	20240118	174300	676877540	2935	2935	2935	2935	0
119	20240118	174200	676877540	2935	2935	2935	2935	0
120	20240118	174100	676877540	2935	2935	2935	2935	0
121	20240118	174000	676877540	2935	2935	2935	2935	0
122	20240118	173900	676877540	2935	2935	2935	2935	6066
123	20240118	173800	676877540	2935	2935	2935	2935	0
124	20240118	173700	676877540	2935	2935	2935	2935	0
125	20240118	173600	676877540	2935	2935	2935	2935	0
126	20240118	173500	676877540	2935	2935	2935	2935	0
127	20240118	173400	676877540	2935	2935	2935	2935	0
128	20240118	173300	676877540	2935	2935	2935	2935	0
129	20240118	173200	676877540	2935	2935	2935	2935	0
130	20240118	173100	676877540	2935	2935	2935	2935	0
131	20240118	173000	676877540	2935	2935	2935	2935	0
132	20240118	172900	676877540	2935	2935	2935	2935	0
133	20240118	172800	676877540	2935	2935	2935	2935	0
134	20240118	172700	676877540	2935	2935	2935	2935	0
135	20240118	172600	676877540	2935	2935	2935	2935	0
136	20240118	172500	676877540	2935	2935	2935	2935	0
137	20240118	172400	676877540	2935	2935	2935	2935	0
138	20240118	172300	676877540	2935	2935	2935	2935	0
139	20240118	172200	676877540	2935	2935	2935	2935	0
140	20240118	172100	676877540	2935	2935	2935	2935	0
141	20240118	172000	676877540	2935	2935	2935	2935	0
142	20240118	171900	676877540	2935	2935	2935	2935	0
143	20240118	171800	676877540	2935	2935	2935	2935	0
144	20240118	171700	676877540	2935	2935	2935	2935	0
145	20240118	171600	676877540	2935	2935	2935	2935	0
146	20240118	171500	676877540	2935	2935	2935	2935	0
147	20240118	171400	676877540	2935	2935	2935	2935	0
148	20240118	171300	676877540	2935	2935	2935	2935	0
149	20240118	171200	676877540	2935	2935	2935	2935	0
150	20240118	171100	676877540	2935	2935	2935	2935	0
151	20240118	171000	676877540	2935	2935	2935	2935	0
152	20240118	170900	676877540	2935	2935	2935	2935	6066
153	20240118	170800	676877540	2935	2935	2935	2935	0
154	20240118	170700	676877540	2935	2935	2935	2935	0
155	20240118	170600	676877540	2935	2935	2935	2935	0
156	20240118	170500	676877540	2935	2935	2935	2935	0
157	20240118	170400	676877540	2935	2935	2935	2935	0
158	20240118	170300	676877540	2935	2935	2935	2935	0
159	20240118	170200	676877540	2935	2935	2935	2935	0
160	20240118	170100	676877540	2935	2935	2935	2935	0
161	20240118	170000	676877540	2935	2935	2935	2935	0
162	20240118	165900	676877540	2935	2935	2935	2935	0
163	20240118	165800	676877540	2935	2935	2935	2935	0
164	20240118	165700	676877540	2935	2935	2935	2935	0
165	20240118	165600	676877540	2935	2935	2935	2935	0
166	20240118	165500	676877540	2935	2935	2935	2935	0
167	20240118	165400	676877540	2935	2935	2935	2935	0
168	20240118	165300	676877540	2935	2935	2935	2935	0
169	20240118	165200	676877540	2935	2935	2935	2935	0
170	20240118	165100	676877540	2935	2935	2935	2935	0
171	20240118	165000	676877540	2935	2935	2935	2935	0
172	20240118	164900	676877540	2935	2935	2935	2935	0
173	20240118	164800	676877540	2935	2935	2935	2935	0
174	20240118	164700	676877540	2935	2935	2935	2935	0
175	20240118	164600	676877540	2935	2935	2935	2935	0
176	20240118	164500	676877540	2935	2935	2935	2935	0
177	20240118	164400	676877540	2935	2935	2935	2935	0
178	20240118	164300	676877540	2935	2935	2935	2935	0
179	20240118	164200	676877540	2935	2935	2935	2935	0
180	20240118	164100	676877540	2935	2935	2935	2935	0
181	20240118	164000	676877540	2935	2935	2935	2935	0
182	20240118	163900	676877540	2935	2935	2935	2935	6066
183	20240118	163800	676877540	2935	2935	2935	2935	0
184	20240118	163700	676877540	2935	2935	2935	2935	0
185	20240118	163600	676877540	2935	2935	2935	2935	0
186	20240118	163500	676877540	2935	2935	2935	2935	0
187	20240118	163400	676877540	2935	2935	2935	2935	0
188	20240118	163300	676877540	2935	2935	2935	2935	0
189	20240118	163200	676877540	2935	2935	2935	2935	0
190	20240118	163100	676877540	2935	2935	2935	2935	0
191	20240118	163000	676877540	2935	2935	2935	2935	0
192	20240118	162900	676877540	2935	2935	2935	2935	0
193	20240118	162800	676877540	2935	2935	2935	2935	0
194	20240118	162700	676877540	2935	2935	2935	2935	0
195	20240118	162600	676877540	2935	2935	2935	2935	0
196	20240118	162500	676877540	2935	2935	2935	2935	0
197	20240118	162400	676877540	2935	2935	2935	2935	0
198	20240118	162300	676877540	2935	2935	2935	2935	0
199	20240118	162200	676877540	2935	2935	2935	2935	0
200	20240118	162100	676877540	2935	2935	2935	2935	0
201	20240118	162000	676877540	2935	2935	2935	2935	0
202	20240118	161900	676877540	2935	2935	2935	2935	0
203	20240118	161800	676877540	2935	2935	2935	2935	0
204	20240118	161700	676877540	2935	2935	2935	2935	0
205	20240118	161600	676877540	2935	2935	2935	2935	0
206	20240118	161500	676877540	2935	2935	2935	2935	0
207	20240118	161400	676877540	2935	2935	2935	2935	0
208	20240118	161300	676877540	2935	2935	2935	2935	0
209	20240118	161200	676877540	2935	2935	2935	2935	0
210	20240118	161100	676877540	2935	2935	2935	2935	0
211	20240118	161000	676877540	2935	2935	2935	2935	0
212	20240118	160900	676877540	2935	2935	2935	2935	6066
213	20240118	160800	676877540	2935	2935	2935	2935	0
214	20240118	160700	676877540	2935	2935	2935	2935	0
215	20240118	160600	676877540	2935	2935	2935	2935	0
216	20240118	160500	676877540	2935	2935	2935	2935	0
217	20240118	160400	676877540	2935	2935	2935	2935	0
218	20240118	160300	676877540	2935	2935	2935	2935	0
219	20240118	160200	676877540	2935	2935	2935	2935	0
220	20240118	160100	676877540	2935	2935	2935	2935	0
221	20240118	160000	676877540	2935	2935	2935	2935	0
222	20240118	155900	676877540	2935	2935	2935	2935	0
223	20240118	155800	676877540	2935	2935	2935	2935	0
224	20240118	155700	676877540	2935	2935	2935	2935	0
225	20240118	155600	676877540	2935	2935	2935	2935	0
226	20240118	155500	676877540	2935	2935	2935	2935	0
227	20240118	155400	676877540	2935	2935	2935	2935	0
228	20240118	155300	676877540	2935	2935	2935	2935	0
229	20240118	155200	676877540	2935	2935	2935	2935	0
230	20240118	155100	676877540	2935	2935	2935	2935	0
231	20240118	155000	676877540	2935	2935	2935	2935	0
232	20240118	154900	676877540	2935	2935	2935	2935	0
233	20240118	154800	676877540	2935	2935	2935	2935	0
234	20240118	154700	676877540	2935	2935	2935	2935	0
235	20240118	154600	676877540	2935	2935	2935	2935	0
236	20240118	154500	676877540	2935	2935	2935	2935	0
237	20240118	154400	676877540	2935	2935	2935	2935	0
238	20240118	154300	676877540	2935	2935	2935	2935	0
239	20240118	154200	676877540	2935	2935	2935	2935	0
240	20240118	154100	676877540	2935	2935	2935	2935	0
241	20240118	154000	676877540	2935	2935	2935	2935	0
242	20240118	153900	676877540	2935	2935	2935	2935	6066
243	20240118	153800	676877540	2935	2935	2935	2935	0
244	20240118	153700	676877540	2935	2935	2935	2935	0
245	20240118	153600	676877540	2935	2935	2935	2935	0
246	20240118	153500	676877540	2935	2935	2935	2935	0
247	20240118	153400	676877540	2935	2935	2935	2935	0
248	20240118	153300	676877540	2935	2935	2935	2935	0
249	20240118	153200	676877540	2935	2935	2935	2935	0
250	20240118	153100	676877540	2935	2935	2935	2935	0
251	20240118	153000	676877540	2935	2935	2935	2935	6066
252	20240118	152900	659073830	2935	2935	2935	2935	0
253	20240118	152800	659073830	2935	2935	2935	2935	0
254	20240118	152700	659073830	2935	2935	2935	2935	0
255	20240118	152600	659073830	2935	2935	2935	2935	0
256	20240118	152500	659073830	2935	2935	2935	2935	0
257	20240118	152400	659073830	2935	2935	2935	2935	0
258	20240118	152300	659073830	2935	2935	2935	2935	0
259	20240118	152200	659073830	2935	2935	2935	2935	0
260	20240118	152100	659073830	2935	2935	2935	2935	0
261	20240118	152000	659073830	2935	2935	2935	2935	0
262	20240118	151900	659073830	2935	2925	2935	2925	556
263	20240118	151800	657444075	2930	2930	2935	2920	679
264	20240118	151700	655457085	2935	2935	2935	2935	0
265	20240118	151600	655457085	2935	2935	2935	2935	95
266	20240118	151500	655178260	2935	2930	2935	2930	510
267	20240118	151400	653683950	2935	2930	2935	2930	283
268	20240118	151300	652854670	2930	2935	2935	2930	109
269	20240118	151200	652534800	2935	2935	2935	2935	1
270	20240118	151100	652531865	2935	2935	2935	2935	100
271	20240118	151000	652238365	2935	2935	2935	2935	100
272	20240118	150900	651944865	2935	2930	2935	2930	295
273	20240118	150800	651080040	2935	2935	2935	2930	701
274	20240118	150700	649022615	2935	2930	2940	2930	8530
275	20240118	150600	623997390	2930	2930	2930	2930	0
276	20240118	150500	623997390	2930	2930	2935	2930	5493
277	20240118	150400	607902730	2930	2920	2930	2920	2964
278	20240118	150300	599223210	2930	2925	2930	2925	43
279	20240118	150200	599097225	2930	2925	2930	2920	11387
280	20240118	150100	565771695	2920	2910	2920	2910	5430
281	20240118	150000	549929055	2910	2910	2910	2910	200
282	20240118	145900	549347055	2910	2910	2910	2910	681
283	20240118	145800	547365345	2910	2910	2910	2910	0
284	20240118	145700	547365345	2910	2910	2910	2910	109
285	20240118	145600	547048155	2905	2905	2905	2905	40
286	20240118	145500	546931955	2910	2910	2910	2910	0
287	20240118	145400	546931955	2910	2910	2910	2910	0
288	20240118	145300	546931955	2910	2905	2910	2905	2380
289	20240118	145200	540018045	2905	2895	2905	2895	2427
290	20240118	145100	532984925	2900	2900	2900	2900	0
291	20240118	145000	532984925	2900	2900	2900	2900	1
292	20240118	144900	532982025	2900	2900	2900	2900	344
293	20240118	144800	531984425	2900	2900	2900	2900	2
294	20240118	144700	531978625	2905	2900	2905	2895	603
295	20240118	144600	530230525	2905	2895	2905	2895	212
296	20240118	144500	529616775	2905	2900	2905	2900	51
297	20240118	144400	529468870	2905	2900	2905	2900	1599
298	20240118	144300	524831765	2900	2900	2900	2900	0
299	20240118	144200	524831765	2900	2895	2900	2890	1217
300	20240118	144100	521314575	2900	2900	2900	2900	100
301	20240118	144000	521024575	2900	2900	2900	2900	105
302	20240118	143900	520720075	2900	2895	2900	2895	101
303	20240118	143800	520427675	2900	2900	2900	2900	1
304	20240118	143700	520424775	2900	2900	2900	2900	1300
305	20240118	143600	516654775	2900	2900	2900	2900	1
306	20240118	143500	516651875	2900	2900	2900	2900	0
307	20240118	143400	516651875	2900	2900	2900	2900	55
308	20240118	143300	516492375	2900	2890	2900	2890	5001
309	20240118	143200	502039475	2900	2900	2900	2900	1
310	20240118	143100	502036575	2895	2900	2900	2895	351
311	20240118	143000	501020425	2895	2895	2895	2895	7
312	20240118	142900	501000160	2900	2900	2900	2900	0
313	20240118	142800	501000160	2900	2900	2900	2900	0
314	20240118	142700	501000160	2900	2895	2900	2895	74
315	20240118	142600	500785925	2895	2895	2895	2895	1615
316	20240118	142500	496110500	2895	2890	2895	2890	4
317	20240118	142400	496098925	2895	2890	2895	2885	2003
318	20240118	142300	490320250	2885	2890	2890	2885	2711
319	20240118	142200	482498735	2895	2895	2895	2895	1
320	20240118	142100	482495840	2890	2890	2890	2890	0
321	20240118	142000	482495840	2890	2895	2895	2890	53
322	20240118	141900	482342665	2900	2900	2900	2900	0
323	20240118	141800	482342665	2900	2900	2900	2900	0
324	20240118	141700	482342665	2900	2900	2900	2900	0
325	20240118	141600	482342665	2900	2900	2900	2900	0
326	20240118	141500	482342665	2900	2900	2900	2900	1
327	20240118	141400	482339765	2900	2900	2900	2900	1
328	20240118	141300	482336865	2900	2900	2900	2900	0
329	20240118	141200	482336865	2900	2900	2900	2890	60
330	20240118	141100	482162955	2890	2900	2900	2890	402
331	20240118	141000	481001165	2890	2890	2900	2890	821
332	20240118	140900	478626215	2900	2900	2900	2900	0
333	20240118	140800	478626215	2900	2900	2900	2900	0
334	20240118	140700	478626215	2900	2900	2900	2900	13
335	20240118	140600	478588515	2900	2900	2900	2900	1
336	20240118	140500	478585615	2895	2895	2895	2895	1115
337	20240118	140400	475357690	2895	2895	2895	2895	0
338	20240118	140300	475357690	2895	2895	2895	2895	159
339	20240118	140200	474897385	2890	2895	2895	2890	102
340	20240118	140100	474602100	2890	2890	2890	2890	1687
341	20240118	140000	469726670	2890	2880	2890	2880	551
342	20240118	135900	468139780	2880	2890	2890	2880	23
343	20240118	135800	468073340	2890	2890	2890	2890	0
344	20240118	135700	468073340	2890	2890	2890	2890	0
345	20240118	135600	468073340	2890	2895	2895	2880	3005
346	20240118	135500	459418885	2885	2885	2885	2885	2125
347	20240118	135400	453288260	2895	2895	2895	2895	1
348	20240118	135300	453285365	2895	2895	2895	2895	1
349	20240118	135200	453282470	2890	2890	2890	2890	56
350	20240118	135100	453120630	2890	2890	2890	2890	1449
351	20240118	135000	448933020	2890	2890	2890	2890	6040
352	20240118	134900	431477420	2890	2890	2890	2890	4142
353	20240118	134800	419507040	2895	2895	2895	2895	0
354	20240118	134700	419507040	2895	2895	2895	2895	0
355	20240118	134600	419507040	2895	2890	2895	2890	333
356	20240118	134500	418544445	2895	2895	2895	2895	0
357	20240118	134400	418544445	2895	2895	2895	2890	617
358	20240118	134300	416761305	2890	2890	2895	2890	1018
359	20240118	134200	413819280	2890	2890	2895	2890	2833
360	20240118	134100	405631905	2890	2895	2895	2890	2602
361	20240118	134000	398111615	2895	2895	2910	2895	4133
362	20240118	133900	386146565	2895	2895	2895	2895	291
363	20240118	133800	385304120	2910	2910	2910	2910	2
364	20240118	133700	385298300	2905	2900	2905	2900	3200
365	20240118	133600	376008300	2905	2900	2905	2900	4402
366	20240118	133500	363222500	2900	2905	2905	2900	482
367	20240118	133400	361824685	2900	2905	2905	2900	31
368	20240118	133300	361734780	2895	2895	2895	2895	0
369	20240118	133200	361734780	2895	2895	2895	2895	0
370	20240118	133100	361734780	2895	2900	2900	2895	29
371	20240118	133000	361650710	2910	2910	2910	2910	0
372	20240118	132900	361650710	2910	2910	2910	2900	27
373	20240118	132800	361572270	2915	2915	2915	2915	0
374	20240118	132700	361572270	2915	2915	2915	2915	0
375	20240118	132600	361572270	2915	2915	2915	2915	0
376	20240118	132500	361572270	2915	2900	2915	2900	251
377	20240118	132400	360843355	2900	2900	2900	2900	194
378	20240118	132300	360280755	2900	2915	2915	2900	628
379	20240118	132200	358459540	2915	2915	2915	2915	0
380	20240118	132100	358459540	2915	2915	2915	2915	0
381	20240118	132000	358459540	2915	2915	2915	2915	0
382	20240118	131900	358459540	2915	2915	2915	2915	0
383	20240118	131800	358459540	2915	2915	2915	2915	0
384	20240118	131700	358459540	2915	2915	2915	2915	2
385	20240118	131600	358453710	2915	2915	2915	2915	0
386	20240118	131500	358453710	2915	2915	2915	2915	0
387	20240118	131400	358453710	2915	2910	2915	2910	244
388	20240118	131300	357743665	2910	2910	2910	2910	0
389	20240118	131200	357743665	2910	2900	2910	2900	12
390	20240118	131100	357708755	2900	2900	2900	2900	107
391	20240118	131000	357398455	2910	2910	2910	2910	1
392	20240118	130900	357395545	2895	2905	2905	2895	5088
393	20240118	130800	342654220	2905	2910	2910	2905	698
394	20240118	130700	340624010	2915	2910	2915	2910	336
395	20240118	130600	339644580	2915	2915	2915	2915	0
396	20240118	130500	339644580	2915	2915	2915	2915	1
397	20240118	130400	339641665	2910	2910	2910	2910	0
398	20240118	130300	339641665	2910	2915	2915	2910	1010
399	20240118	130200	336702515	2915	2915	2915	2915	0
400	20240118	130100	336702515	2915	2915	2915	2915	800
401	20240118	130000	334370515	2915	2915	2915	2915	0
402	20240118	125900	334370515	2915	2915	2915	2915	1906
403	20240118	125800	328814525	2915	2915	2915	2915	0
404	20240118	125700	328814525	2915	2915	2915	2915	20
405	20240118	125600	328756225	2915	2915	2915	2915	15
406	20240118	125500	328712500	2915	2915	2915	2915	26
407	20240118	125400	328636710	2920	2920	2920	2920	0
408	20240118	125300	328636710	2920	2920	2920	2920	344
409	20240118	125200	327632230	2905	2915	2915	2905	962
410	20240118	125100	324835715	2920	2920	2920	2920	1
411	20240118	125000	324832795	2920	2920	2920	2920	292
412	20240118	124900	323980155	2920	2920	2920	2920	0
413	20240118	124800	323980155	2920	2920	2920	2920	40
414	20240118	124700	323863355	2915	2915	2915	2915	0
415	20240118	124600	323863355	2915	2915	2915	2915	0
416	20240118	124500	323863355	2915	2915	2915	2915	0
417	20240118	124400	323863355	2915	2915	2915	2915	549
418	20240118	124300	322263020	2915	2920	2920	2915	11
419	20240118	124200	322230905	2920	2920	2920	2920	408
420	20240118	124100	321039545	2920	2920	2920	2920	0
421	20240118	124000	321039545	2920	2920	2920	2920	1
422	20240118	123900	321036625	2915	2915	2915	2915	301
423	20240118	123800	320159210	2915	2915	2915	2915	0
424	20240118	123700	320159210	2915	2915	2915	2915	1
425	20240118	123600	320156295	2910	2910	2910	2910	0
426	20240118	123500	320156295	2910	2910	2910	2910	759
427	20240118	123400	317947605	2905	2905	2905	2905	0
428	20240118	123300	317947605	2905	2905	2905	2905	1
429	20240118	123200	317944700	2905	2905	2905	2905	0
430	20240118	123100	317944700	2905	2905	2905	2905	0
431	20240118	123000	317944700	2905	2905	2905	2905	0
432	20240118	122900	317944700	2905	2905	2905	2905	0
433	20240118	122800	317944700	2905	2905	2905	2905	0
434	20240118	122700	317944700	2905	2905	2905	2905	0
435	20240118	122600	317944700	2905	2905	2905	2905	0
436	20240118	122500	317944700	2905	2905	2905	2905	1054
437	20240118	122400	314882830	2910	2910	2910	2910	0
438	20240118	122300	314882830	2910	2910	2910	2910	0
439	20240118	122200	314882830	2910	2910	2910	2910	45
440	20240118	122100	314751880	2910	2910	2910	2910	0
441	20240118	122000	314751880	2910	2910	2910	2910	0
442	20240118	121900	314751880	2910	2910	2910	2910	0
443	20240118	121800	314751880	2910	2910	2910	2910	1
444	20240118	121700	314748970	2910	2910	2910	2910	0
445	20240118	121600	314748970	2910	2910	2910	2910	0
446	20240118	121500	314748970	2910	2910	2910	2910	25
447	20240118	121400	314676220	2910	2910	2910	2910	40
448	20240118	121300	314559820	2910	2910	2910	2910	0
449	20240118	121200	314559820	2910	2910	2910	2910	0
450	20240118	121100	314559820	2910	2910	2910	2910	0
451	20240118	121000	314559820	2910	2910	2910	2910	0
452	20240118	120900	314559820	2910	2910	2910	2910	0
453	20240118	120800	314559820	2910	2910	2910	2910	0
454	20240118	120700	314559820	2910	2910	2910	2910	0
455	20240118	120600	314559820	2910	2910	2910	2910	681
456	20240118	120500	312578110	2895	2895	2895	2895	0
457	20240118	120400	312578110	2895	2895	2895	2895	0
458	20240118	120300	312578110	2895	2905	2905	2895	3000
459	20240118	120200	303877920	2915	2905	2915	2905	568
460	20240118	120100	302227870	2900	2900	2900	2900	0
461	20240118	120000	302227870	2900	2910	2920	2900	5481
462	20240118	115900	286306795	2910	2910	2920	2910	4
463	20240118	115800	286295135	2920	2910	2920	2910	9233
464	20240118	115700	259353185	2910	2910	2910	2910	1181
465	20240118	115600	255916475	2920	2920	2920	2920	0
466	20240118	115500	255916475	2920	2920	2920	2920	0
467	20240118	115400	255916475	2920	2920	2920	2920	0
468	20240118	115300	255916475	2920	2920	2920	2920	0
469	20240118	115200	255916475	2920	2920	2920	2920	0
470	20240118	115100	255916475	2920	2910	2920	2910	416
471	20240118	115000	254705905	2910	2915	2915	2910	4152
472	20240118	114900	242616815	2920	2920	2920	2920	201
473	20240118	114800	242029895	2910	2915	2915	2910	2627
474	20240118	114700	234374155	2920	2920	2920	2920	1
475	20240118	114600	234371235	2915	2915	2915	2915	0
476	20240118	114500	234371235	2915	2920	2920	2915	1230
477	20240118	114400	230780750	2925	2925	2925	2925	1
478	20240118	114300	230777825	2915	2925	2925	2915	70
479	20240118	114200	230573575	2925	2925	2925	2925	0
480	20240118	114100	230573575	2925	2925	2925	2925	0
481	20240118	114000	230573575	2925	2925	2925	2925	0
482	20240118	113900	230573575	2925	2925	2925	2925	0
483	20240118	113800	230573575	2925	2915	2925	2915	181
484	20240118	113700	230045950	2925	2925	2925	2925	0
485	20240118	113600	230045950	2925	2920	2925	2915	1478
486	20240118	113500	225731020	2920	2920	2920	2920	1
487	20240118	113400	225728100	2920	2920	2920	2920	0
488	20240118	113300	225728100	2920	2920	2920	2920	32
489	20240118	113200	225634660	2920	2920	2920	2920	0
490	20240118	113100	225634660	2920	2920	2920	2920	0
491	20240118	113000	225634660	2920	2920	2920	2920	0
492	20240118	112900	225634660	2920	2920	2920	2920	0
493	20240118	112800	225634660	2920	2920	2920	2920	0
494	20240118	112700	225634660	2920	2920	2920	2920	0
495	20240118	112600	225634660	2920	2920	2920	2920	0
496	20240118	112500	225634660	2920	2920	2920	2920	119
497	20240118	112400	225287180	2920	2920	2920	2920	0
498	20240118	112300	225287180	2920	2920	2920	2915	174
499	20240118	112200	224779465	2920	2920	2920	2920	0
500	20240118	112100	224779465	2920	2920	2920	2920	0
501	20240118	112000	224779465	2920	2915	2920	2915	102
502	20240118	111900	224482125	2920	2920	2920	2920	10
503	20240118	111800	224452925	2920	2920	2920	2910	1400
504	20240118	111700	220366925	2920	2915	2920	2915	1712
505	20240118	111600	215376440	2910	2910	2910	2910	11
506	20240118	111500	215344430	2915	2915	2915	2915	61
507	20240118	111400	215166615	2915	2915	2915	2915	0
508	20240118	111300	215166615	2915	2915	2915	2915	441
509	20240118	111200	213881100	2920	2920	2920	2920	1
510	20240118	111100	213878180	2915	2915	2915	2915	0
511	20240118	111000	213878180	2915	2915	2915	2915	0
512	20240118	110900	213878180	2915	2915	2920	2915	1139
513	20240118	110800	210555240	2925	2925	2925	2925	0
514	20240118	110700	210555240	2925	2925	2925	2925	0
515	20240118	110600	210555240	2925	2920	2925	2920	675
516	20240118	110500	208584235	2915	2920	2920	2915	6863
517	20240118	110400	188546870	2920	2915	2920	2915	75
518	20240118	110300	188328230	2915	2910	2915	2910	580
519	20240118	110200	186638030	2920	2920	2920	2915	222
520	20240118	110100	185990870	2920	2920	2920	2915	3620
521	20240118	110000	175423555	2920	2920	2920	2920	0
522	20240118	105900	175423555	2920	2920	2920	2920	50
523	20240118	105800	175277555	2920	2915	2920	2915	86
524	20240118	105700	175026790	2915	2920	2920	2915	41
525	20240118	105600	174907255	2920	2920	2920	2920	102
526	20240118	105500	174609415	2915	2915	2915	2915	859
527	20240118	105400	172105430	2915	2915	2915	2915	0
528	20240118	105300	172105430	2915	2915	2915	2915	0
529	20240118	105200	172105430	2915	2915	2915	2910	369
530	20240118	105100	171030420	2920	2920	2920	2920	143
531	20240118	105000	170612860	2920	2915	2920	2915	1374
532	20240118	104900	166607400	2915	2915	2915	2915	102
533	20240118	104800	166310070	2910	2915	2915	2910	2102
534	20240118	104700	160183750	2910	2910	2910	2910	0
535	20240118	104600	160183750	2910	2910	2910	2910	35
536	20240118	104500	160081900	2915	2915	2915	2915	1
537	20240118	104400	160078985	2915	2915	2915	2915	85
538	20240118	104300	159831210	2915	2910	2915	2905	716
539	20240118	104200	157748690	2910	2910	2910	2910	1400
540	20240118	104100	153674690	2915	2910	2915	2910	245
541	20240118	104000	152961635	2910	2910	2915	2910	785
542	20240118	103900	150677250	2910	2910	2915	2910	37
543	20240118	103800	150569575	2910	2910	2910	2910	135
544	20240118	103700	150176725	2910	2910	2910	2910	1
545	20240118	103600	150173815	2910	2910	2910	2910	300
546	20240118	103500	149300815	2910	2910	2910	2910	0
547	20240118	103400	149300815	2910	2910	2910	2910	632
548	20240118	103300	147461695	2910	2910	2910	2905	1174
549	20240118	103200	144045895	2910	2910	2910	2910	0
550	20240118	103100	144045895	2910	2910	2910	2910	0
551	20240118	103000	144045895	2910	2910	2910	2910	0
552	20240118	102900	144045895	2910	2910	2910	2910	0
553	20240118	102800	144045895	2910	2910	2910	2910	50
554	20240118	102700	143900395	2910	2910	2910	2910	18
555	20240118	102600	143848015	2905	2905	2905	2905	0
556	20240118	102500	143848015	2905	2905	2905	2905	0
557	20240118	102400	143848015	2905	2905	2905	2905	0
558	20240118	102300	143848015	2905	2905	2905	2905	0
559	20240118	102200	143848015	2905	2905	2905	2905	0
560	20240118	102100	143848015	2905	2910	2910	2905	503
561	20240118	102000	142384800	2910	2910	2910	2910	897
562	20240118	101900	139774530	2920	2920	2920	2920	2
563	20240118	101800	139768690	2920	2910	2920	2910	207
564	20240118	101700	139166250	2920	2920	2920	2920	0
565	20240118	101600	139166250	2920	2915	2920	2915	6
566	20240118	101500	139148750	2920	2920	2920	2910	3189
567	20240118	101400	129838750	2910	2915	2915	2910	73
568	20240118	101300	129626300	2920	2920	2920	2920	200
569	20240118	101200	129042300	2920	2920	2920	2920	0
570	20240118	101100	129042300	2920	2920	2920	2920	33
571	20240118	101000	128945940	2920	2920	2920	2920	74
572	20240118	100900	128729860	2920	2920	2920	2920	1
573	20240118	100800	128726940	2920	2920	2920	2920	21
574	20240118	100700	128665620	2920	2920	2920	2920	0
575	20240118	100600	128665620	2920	2915	2920	2915	819
576	20240118	100500	126278125	2910	2915	2915	2910	344
577	20240118	100400	125275660	2915	2915	2915	2910	46
578	20240118	100300	125141770	2910	2915	2915	2910	260
579	20240118	100200	124384145	2910	2915	2915	2910	587
580	20240118	100100	122673475	2915	2915	2915	2915	2
581	20240118	100000	122667645	2910	2910	2910	2910	100
582	20240118	095900	122376645	2915	2910	2915	2910	56
583	20240118	095800	122213675	2915	2910	2915	2910	242
584	20240118	095700	121508375	2910	2915	2915	2910	141
585	20240118	095600	121097580	2910	2910	2910	2910	357
586	20240118	095500	120058710	2905	2910	2910	2905	604
587	20240118	095400	118301675	2905	2905	2905	2905	100
588	20240118	095300	118011175	2905	2905	2905	2905	148
589	20240118	095200	117581235	2905	2910	2910	2905	83
590	20240118	095100	117340115	2905	2910	2910	2905	604
591	20240118	095000	115584495	2910	2910	2910	2910	0
592	20240118	094900	115584495	2910	2910	2910	2910	0
593	20240118	094800	115584495	2910	2910	2910	2910	0
594	20240118	094700	115584495	2910	2910	2910	2910	141
595	20240118	094600	115174185	2910	2910	2910	2910	0
596	20240118	094500	115174185	2910	2905	2910	2905	101
597	20240118	094400	114880775	2910	2910	2910	2910	2
598	20240118	094300	114874955	2915	2915	2915	2915	1
599	20240118	094200	114872040	2915	2915	2915	2915	1
600	20240118	094100	114869125	2910	2910	2915	2910	201
601	20240118	094000	114284210	2910	2910	2910	2910	0
602	20240118	093900	114284210	2910	2905	2910	2905	550
603	20240118	093800	112686455	2905	2905	2905	2905	1
604	20240118	093700	112683550	2890	2915	2915	2890	2722
605	20240118	093600	104794620	2900	2915	2915	2900	271
606	20240118	093500	104007205	2915	2915	2915	2915	1
607	20240118	093400	104004290	2910	2910	2910	2910	2028
608	20240118	093300	98102810	2905	2905	2905	2900	1482
609	20240118	093200	93798415	2905	2905	2905	2900	554
610	20240118	093100	92189160	2900	2905	2905	2900	182
611	20240118	093000	91661345	2905	2900	2905	2900	162
612	20240118	092900	91191495	2905	2905	2905	2905	0
613	20240118	092800	91191495	2905	2905	2905	2905	1
614	20240118	092700	91188590	2905	2905	2905	2905	1000
615	20240118	092600	88283590	2910	2900	2910	2900	554
616	20240118	092500	86675100	2900	2900	2905	2900	1742
617	20240118	092400	81623295	2900	2900	2905	2900	298
618	20240118	092300	80758565	2905	2905	2905	2905	651
619	20240118	092200	78867410	2915	2915	2915	2915	1
620	20240118	092100	78864495	2905	2905	2905	2905	0
621	20240118	092000	78864495	2905	2915	2915	2905	258
622	20240118	091900	78114805	2920	2920	2920	2920	2
623	20240118	091800	78108965	2905	2905	2905	2905	20
624	20240118	091700	78050865	2925	2915	2925	2915	10274
625	20240118	091600	48054500	2915	2910	2915	2910	2001
626	20240118	091500	42221590	2910	2900	2910	2900	646
627	20240118	091400	40348180	2900	2900	2900	2900	1620
628	20240118	091300	35650180	2895	2895	2895	2895	0
629	20240118	091200	35650180	2895	2895	2895	2890	3367
630	20240118	091100	25918890	2910	2910	2910	2910	348
631	20240118	091000	24906210	2910	2890	2910	2890	1995
632	20240118	090900	19140640	2890	2890	2890	2890	662
633	20240118	090800	17227460	2890	2910	2910	2885	973
634	20240118	090700	14417385	2890	2895	2910	2890	856
635	20240118	090600	11932500	2910	2900	2910	2900	406
636	20240118	090500	10755090	2900	2905	2910	2900	520
637	20240118	090400	9243865	2915	2915	2915	2915	118
638	20240118	090300	8899895	2915	2910	2915	2905	324
639	20240118	090200	7958575	2915	2905	2915	2905	33
640	20240118	090100	7862425	2905	2895	2905	2895	12
641	20240118	090000	7827615	2890	2875	2890	2875	2718