KissMeData/065950/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	194500	798442475	2985	2985	2985	2985	4314
3	20240110	194400	798442475	2985	2985	2985	2985	0
4	20240110	194300	798442475	2985	2985	2985	2985	0
5	20240110	194200	798442475	2985	2985	2985	2985	0
6	20240110	194100	798442475	2985	2985	2985	2985	0
7	20240110	194000	798442475	2985	2985	2985	2985	0
8	20240110	193900	798442475	2985	2985	2985	2985	0
9	20240110	193800	798442475	2985	2985	2985	2985	0
10	20240110	193700	798442475	2985	2985	2985	2985	0
11	20240110	193600	798442475	2985	2985	2985	2985	0
12	20240110	193500	798442475	2985	2985	2985	2985	0
13	20240110	193400	798442475	2985	2985	2985	2985	0
14	20240110	193300	798442475	2985	2985	2985	2985	0
15	20240110	193200	798442475	2985	2985	2985	2985	0
16	20240110	193100	798442475	2985	2985	2985	2985	0
17	20240110	193000	798442475	2985	2985	2985	2985	0
18	20240110	192900	798442475	2985	2985	2985	2985	0
19	20240110	192800	798442475	2985	2985	2985	2985	0
20	20240110	192700	798442475	2985	2985	2985	2985	0
21	20240110	192600	798442475	2985	2985	2985	2985	0
22	20240110	192500	798442475	2985	2985	2985	2985	0
23	20240110	192400	798442475	2985	2985	2985	2985	0
24	20240110	192300	798442475	2985	2985	2985	2985	0
25	20240110	192200	798442475	2985	2985	2985	2985	0
26	20240110	192100	798442475	2985	2985	2985	2985	0
27	20240110	192000	798442475	2985	2985	2985	2985	0
28	20240110	191900	798442475	2985	2985	2985	2985	0
29	20240110	191800	798442475	2985	2985	2985	2985	0
30	20240110	191700	798442475	2985	2985	2985	2985	0
31	20240110	191600	798442475	2985	2985	2985	2985	0
32	20240110	191500	798442475	2985	2985	2985	2985	4314
33	20240110	191400	798442475	2985	2985	2985	2985	0
34	20240110	191300	798442475	2985	2985	2985	2985	0
35	20240110	191200	798442475	2985	2985	2985	2985	0
36	20240110	191100	798442475	2985	2985	2985	2985	0
37	20240110	191000	798442475	2985	2985	2985	2985	0
38	20240110	190900	798442475	2985	2985	2985	2985	0
39	20240110	190800	798442475	2985	2985	2985	2985	0
40	20240110	190700	798442475	2985	2985	2985	2985	0
41	20240110	190600	798442475	2985	2985	2985	2985	0
42	20240110	190500	798442475	2985	2985	2985	2985	0
43	20240110	190400	798442475	2985	2985	2985	2985	0
44	20240110	190300	798442475	2985	2985	2985	2985	0
45	20240110	190200	798442475	2985	2985	2985	2985	0
46	20240110	190100	798442475	2985	2985	2985	2985	0
47	20240110	190000	798442475	2985	2985	2985	2985	0
48	20240110	185900	798442475	2985	2985	2985	2985	0
49	20240110	185800	798442475	2985	2985	2985	2985	0
50	20240110	185700	798442475	2985	2985	2985	2985	0
51	20240110	185600	798442475	2985	2985	2985	2985	0
52	20240110	185500	798442475	2985	2985	2985	2985	0
53	20240110	185400	798442475	2985	2985	2985	2985	0
54	20240110	185300	798442475	2985	2985	2985	2985	0
55	20240110	185200	798442475	2985	2985	2985	2985	0
56	20240110	185100	798442475	2985	2985	2985	2985	0
57	20240110	185000	798442475	2985	2985	2985	2985	0
58	20240110	184900	798442475	2985	2985	2985	2985	0
59	20240110	184800	798442475	2985	2985	2985	2985	0
60	20240110	184700	798442475	2985	2985	2985	2985	0
61	20240110	184600	798442475	2985	2985	2985	2985	0
62	20240110	184500	798442475	2985	2985	2985	2985	4314
63	20240110	184400	798442475	2985	2985	2985	2985	0
64	20240110	184300	798442475	2985	2985	2985	2985	0
65	20240110	184200	798442475	2985	2985	2985	2985	0
66	20240110	184100	798442475	2985	2985	2985	2985	0
67	20240110	184000	798442475	2985	2985	2985	2985	0
68	20240110	183900	798442475	2985	2985	2985	2985	0
69	20240110	183800	798442475	2985	2985	2985	2985	0
70	20240110	183700	798442475	2985	2985	2985	2985	0
71	20240110	183600	798442475	2985	2985	2985	2985	0
72	20240110	183500	798442475	2985	2985	2985	2985	0
73	20240110	183400	798442475	2985	2985	2985	2985	0
74	20240110	183300	798442475	2985	2985	2985	2985	0
75	20240110	183200	798442475	2985	2985	2985	2985	0
76	20240110	183100	798442475	2985	2985	2985	2985	0
77	20240110	183000	798442475	2985	2985	2985	2985	0
78	20240110	182900	798442475	2985	2985	2985	2985	0
79	20240110	182800	798442475	2985	2985	2985	2985	0
80	20240110	182700	798442475	2985	2985	2985	2985	0
81	20240110	182600	798442475	2985	2985	2985	2985	0
82	20240110	182500	798442475	2985	2985	2985	2985	0
83	20240110	182400	798442475	2985	2985	2985	2985	0
84	20240110	182300	798442475	2985	2985	2985	2985	0
85	20240110	182200	798442475	2985	2985	2985	2985	0
86	20240110	182100	798442475	2985	2985	2985	2985	0
87	20240110	182000	798442475	2985	2985	2985	2985	0
88	20240110	181900	798442475	2985	2985	2985	2985	0
89	20240110	181800	798442475	2985	2985	2985	2985	0
90	20240110	181700	798442475	2985	2985	2985	2985	0
91	20240110	181600	798442475	2985	2985	2985	2985	0
92	20240110	181500	798442475	2985	2985	2985	2985	4314
93	20240110	181400	798442475	2985	2985	2985	2985	0
94	20240110	181300	798442475	2985	2985	2985	2985	0
95	20240110	181200	798442475	2985	2985	2985	2985	0
96	20240110	181100	798442475	2985	2985	2985	2985	0
97	20240110	181000	798442475	2985	2985	2985	2985	0
98	20240110	180900	798442475	2985	2985	2985	2985	0
99	20240110	180800	798442475	2985	2985	2985	2985	0
100	20240110	180700	798442475	2985	2985	2985	2985	0
101	20240110	180600	798442475	2985	2985	2985	2985	0
102	20240110	180500	798442475	2985	2985	2985	2985	0
103	20240110	180400	798442475	2985	2985	2985	2985	0
104	20240110	180300	798442475	2985	2985	2985	2985	0
105	20240110	180200	798442475	2985	2985	2985	2985	0
106	20240110	180100	798442475	2985	2985	2985	2985	0
107	20240110	180000	798442475	2985	2985	2985	2985	0
108	20240110	175900	798442475	2985	2985	2985	2985	0
109	20240110	175800	798442475	2985	2985	2985	2985	0
110	20240110	175700	798442475	2985	2985	2985	2985	0
111	20240110	175600	798442475	2985	2985	2985	2985	0
112	20240110	175500	798442475	2985	2985	2985	2985	0
113	20240110	175400	798442475	2985	2985	2985	2985	0
114	20240110	175300	798442475	2985	2985	2985	2985	0
115	20240110	175200	798442475	2985	2985	2985	2985	0
116	20240110	175100	798442475	2985	2985	2985	2985	0
117	20240110	175000	798442475	2985	2985	2985	2985	0
118	20240110	174900	798442475	2985	2985	2985	2985	0
119	20240110	174800	798442475	2985	2985	2985	2985	0
120	20240110	174700	798442475	2985	2985	2985	2985	0
121	20240110	174600	798442475	2985	2985	2985	2985	0
122	20240110	174500	798442475	2985	2985	2985	2985	4314
123	20240110	174400	798442475	2985	2985	2985	2985	0
124	20240110	174300	798442475	2985	2985	2985	2985	0
125	20240110	174200	798442475	2985	2985	2985	2985	0
126	20240110	174100	798442475	2985	2985	2985	2985	0
127	20240110	174000	798442475	2985	2985	2985	2985	0
128	20240110	173900	798442475	2985	2985	2985	2985	0
129	20240110	173800	798442475	2985	2985	2985	2985	0
130	20240110	173700	798442475	2985	2985	2985	2985	0
131	20240110	173600	798442475	2985	2985	2985	2985	0
132	20240110	173500	798442475	2985	2985	2985	2985	0
133	20240110	173400	798442475	2985	2985	2985	2985	0
134	20240110	173300	798442475	2985	2985	2985	2985	0
135	20240110	173200	798442475	2985	2985	2985	2985	0
136	20240110	173100	798442475	2985	2985	2985	2985	0
137	20240110	173000	798442475	2985	2985	2985	2985	0
138	20240110	172900	798442475	2985	2985	2985	2985	0
139	20240110	172800	798442475	2985	2985	2985	2985	0
140	20240110	172700	798442475	2985	2985	2985	2985	0
141	20240110	172600	798442475	2985	2985	2985	2985	0
142	20240110	172500	798442475	2985	2985	2985	2985	0
143	20240110	172400	798442475	2985	2985	2985	2985	0
144	20240110	172300	798442475	2985	2985	2985	2985	0
145	20240110	172200	798442475	2985	2985	2985	2985	0
146	20240110	172100	798442475	2985	2985	2985	2985	0
147	20240110	172000	798442475	2985	2985	2985	2985	0
148	20240110	171900	798442475	2985	2985	2985	2985	0
149	20240110	171800	798442475	2985	2985	2985	2985	0
150	20240110	171700	798442475	2985	2985	2985	2985	0
151	20240110	171600	798442475	2985	2985	2985	2985	0
152	20240110	171500	798442475	2985	2985	2985	2985	4314
153	20240110	171400	798442475	2985	2985	2985	2985	0
154	20240110	171300	798442475	2985	2985	2985	2985	0
155	20240110	171200	798442475	2985	2985	2985	2985	0
156	20240110	171100	798442475	2985	2985	2985	2985	0
157	20240110	171000	798442475	2985	2985	2985	2985	0
158	20240110	170900	798442475	2985	2985	2985	2985	0
159	20240110	170800	798442475	2985	2985	2985	2985	0
160	20240110	170700	798442475	2985	2985	2985	2985	0
161	20240110	170600	798442475	2985	2985	2985	2985	0
162	20240110	170500	798442475	2985	2985	2985	2985	0
163	20240110	170400	798442475	2985	2985	2985	2985	0
164	20240110	170300	798442475	2985	2985	2985	2985	0
165	20240110	170200	798442475	2985	2985	2985	2985	0
166	20240110	170100	798442475	2985	2985	2985	2985	0
167	20240110	170000	798442475	2985	2985	2985	2985	0
168	20240110	165900	798442475	2985	2985	2985	2985	0
169	20240110	165800	798442475	2985	2985	2985	2985	0
170	20240110	165700	798442475	2985	2985	2985	2985	0
171	20240110	165600	798442475	2985	2985	2985	2985	0
172	20240110	165500	798442475	2985	2985	2985	2985	0
173	20240110	165400	798442475	2985	2985	2985	2985	0
174	20240110	165300	798442475	2985	2985	2985	2985	0
175	20240110	165200	798442475	2985	2985	2985	2985	0
176	20240110	165100	798442475	2985	2985	2985	2985	0
177	20240110	165000	798442475	2985	2985	2985	2985	0
178	20240110	164900	798442475	2985	2985	2985	2985	0
179	20240110	164800	798442475	2985	2985	2985	2985	0
180	20240110	164700	798442475	2985	2985	2985	2985	0
181	20240110	164600	798442475	2985	2985	2985	2985	0
182	20240110	164500	798442475	2985	2985	2985	2985	4314
183	20240110	164400	798442475	2985	2985	2985	2985	0
184	20240110	164300	798442475	2985	2985	2985	2985	0
185	20240110	164200	798442475	2985	2985	2985	2985	0
186	20240110	164100	798442475	2985	2985	2985	2985	0
187	20240110	164000	798442475	2985	2985	2985	2985	0
188	20240110	163900	798442475	2985	2985	2985	2985	0
189	20240110	163800	798442475	2985	2985	2985	2985	0
190	20240110	163700	798442475	2985	2985	2985	2985	0
191	20240110	163600	798442475	2985	2985	2985	2985	0
192	20240110	163500	798442475	2985	2985	2985	2985	0
193	20240110	163400	798442475	2985	2985	2985	2985	0
194	20240110	163300	798442475	2985	2985	2985	2985	0
195	20240110	163200	798442475	2985	2985	2985	2985	0
196	20240110	163100	798442475	2985	2985	2985	2985	0
197	20240110	163000	798442475	2985	2985	2985	2985	0
198	20240110	162900	798442475	2985	2985	2985	2985	0
199	20240110	162800	798442475	2985	2985	2985	2985	0
200	20240110	162700	798442475	2985	2985	2985	2985	0
201	20240110	162600	798442475	2985	2985	2985	2985	0
202	20240110	162500	798442475	2985	2985	2985	2985	0
203	20240110	162400	798442475	2985	2985	2985	2985	0
204	20240110	162300	798442475	2985	2985	2985	2985	0
205	20240110	162200	798442475	2985	2985	2985	2985	0
206	20240110	162100	798442475	2985	2985	2985	2985	0
207	20240110	162000	798442475	2985	2985	2985	2985	0
208	20240110	161900	798442475	2985	2985	2985	2985	0
209	20240110	161800	798442475	2985	2985	2985	2985	0
210	20240110	161700	798442475	2985	2985	2985	2985	0
211	20240110	161600	798442475	2985	2985	2985	2985	0
212	20240110	161500	798442475	2985	2985	2985	2985	4314
213	20240110	161400	798442475	2985	2985	2985	2985	0
214	20240110	161300	798442475	2985	2985	2985	2985	0
215	20240110	161200	798442475	2985	2985	2985	2985	0
216	20240110	161100	798442475	2985	2985	2985	2985	0
217	20240110	161000	798442475	2985	2985	2985	2985	0
218	20240110	160900	798442475	2985	2985	2985	2985	0
219	20240110	160800	798442475	2985	2985	2985	2985	0
220	20240110	160700	798442475	2985	2985	2985	2985	0
221	20240110	160600	798442475	2985	2985	2985	2985	0
222	20240110	160500	798442475	2985	2985	2985	2985	0
223	20240110	160400	798442475	2985	2985	2985	2985	0
224	20240110	160300	798442475	2985	2985	2985	2985	0
225	20240110	160200	798442475	2985	2985	2985	2985	0
226	20240110	160100	798442475	2985	2985	2985	2985	0
227	20240110	160000	798442475	2985	2985	2985	2985	0
228	20240110	155900	798442475	2985	2985	2985	2985	0
229	20240110	155800	798442475	2985	2985	2985	2985	0
230	20240110	155700	798442475	2985	2985	2985	2985	0
231	20240110	155600	798442475	2985	2985	2985	2985	0
232	20240110	155500	798442475	2985	2985	2985	2985	0
233	20240110	155400	798442475	2985	2985	2985	2985	0
234	20240110	155300	798442475	2985	2985	2985	2985	0
235	20240110	155200	798442475	2985	2985	2985	2985	0
236	20240110	155100	798442475	2985	2985	2985	2985	0
237	20240110	155000	798442475	2985	2985	2985	2985	0
238	20240110	154900	798442475	2985	2985	2985	2985	0
239	20240110	154800	798442475	2985	2985	2985	2985	0
240	20240110	154700	798442475	2985	2985	2985	2985	0
241	20240110	154600	798442475	2985	2985	2985	2985	0
242	20240110	154500	798442475	2985	2985	2985	2985	4314
243	20240110	154400	798442475	2985	2985	2985	2985	0
244	20240110	154300	798442475	2985	2985	2985	2985	0
245	20240110	154200	798442475	2985	2985	2985	2985	0
246	20240110	154100	798442475	2985	2985	2985	2985	0
247	20240110	154000	798442475	2985	2985	2985	2985	0
248	20240110	153900	798442475	2985	2985	2985	2985	0
249	20240110	153800	798442475	2985	2985	2985	2985	0
250	20240110	153700	798442475	2985	2985	2985	2985	0
251	20240110	153600	798442475	2985	2985	2985	2985	0
252	20240110	153500	798442475	2985	2985	2985	2985	0
253	20240110	153400	798442475	2985	2985	2985	2985	0
254	20240110	153300	798442475	2985	2985	2985	2985	0
255	20240110	153200	798442475	2985	2985	2985	2985	0
256	20240110	153100	798442475	2985	2985	2985	2985	0
257	20240110	153000	798442475	2985	2985	2985	2985	4314
258	20240110	152900	785565185	2995	2995	2995	2995	0
259	20240110	152800	785565185	2995	2995	2995	2995	0
260	20240110	152700	785565185	2995	2995	2995	2995	0
261	20240110	152600	785565185	2995	2995	2995	2995	0
262	20240110	152500	785565185	2995	2995	2995	2995	0
263	20240110	152400	785565185	2995	2995	2995	2995	0
264	20240110	152300	785565185	2995	2995	2995	2995	0
265	20240110	152200	785565185	2995	2995	2995	2995	0
266	20240110	152100	785565185	2995	2995	2995	2995	0
267	20240110	152000	785565185	2995	2995	2995	2995	0
268	20240110	151900	785565185	2995	2995	3015	2995	484
269	20240110	151800	784112585	3015	3015	3015	3015	107
270	20240110	151700	783789980	3015	3005	3015	3005	4521
271	20240110	151600	770179165	3015	3020	3020	2995	5527
272	20240110	151500	753540730	3020	3015	3020	3015	4513
273	20240110	151400	739923530	3015	2995	3015	2995	3915
274	20240110	151300	728170590	2995	2985	2995	2985	3972
275	20240110	151200	716287300	2980	2980	2980	2980	1202
276	20240110	151100	712705340	2980	2980	2980	2980	12
277	20240110	151000	712669580	2975	2975	2975	2975	47
278	20240110	150900	712529755	2975	2980	2980	2975	253
279	20240110	150800	711777065	2980	2980	2980	2980	0
280	20240110	150700	711777065	2980	2980	2980	2980	51
281	20240110	150600	711625085	2980	2980	2980	2970	130
282	20240110	150500	711237785	2985	2970	2985	2970	3287
283	20240110	150400	701475380	2970	2980	2980	2970	18472
284	20240110	150300	646589915	2985	2985	2985	2985	1
285	20240110	150200	646586930	2985	2985	2985	2985	0
286	20240110	150100	646586930	2985	2985	2985	2985	0
287	20240110	150000	646586930	2985	2985	2985	2985	58
288	20240110	145900	646413800	2985	2985	2985	2985	301
289	20240110	145800	645515315	2975	2975	2975	2975	21
290	20240110	145700	645452840	2980	2980	2980	2980	0
291	20240110	145600	645452840	2980	2980	2980	2980	458
292	20240110	145500	644088000	2980	2980	2980	2980	0
293	20240110	145400	644088000	2980	2985	2985	2980	147
294	20240110	145300	643649790	2980	2980	2980	2980	0
295	20240110	145200	643649790	2980	2975	2980	2975	506
296	20240110	145100	642141920	2980	2980	2980	2980	501
297	20240110	145000	640648940	2985	2985	2985	2985	25
298	20240110	144900	640574315	2990	2990	2990	2990	0
299	20240110	144800	640574315	2990	2990	2990	2990	0
300	20240110	144700	640574315	2990	2980	2990	2975	1565
301	20240110	144600	635914185	2990	2990	2990	2990	120
302	20240110	144500	635555385	2995	2990	2995	2990	66
303	20240110	144400	635357750	2990	2980	2990	2980	1250
304	20240110	144300	631621250	2990	2990	2990	2990	0
305	20240110	144200	631621250	2990	2990	2990	2990	0
306	20240110	144100	631621250	2990	2990	2990	2990	7
307	20240110	144000	631600320	2990	2990	2990	2990	3
308	20240110	143900	631591350	2980	2980	2980	2980	1306
309	20240110	143800	627699470	2980	2980	2980	2980	0
310	20240110	143700	627699470	2980	2980	2980	2980	180
311	20240110	143600	627163070	2990	2990	2990	2990	1
312	20240110	143500	627160080	2980	2980	2980	2980	166
313	20240110	143400	626665400	2990	2990	2990	2990	0
314	20240110	143300	626665400	2990	2990	2990	2990	2
315	20240110	143200	626659420	2980	2980	2980	2980	2021
316	20240110	143100	620636840	2990	2980	2990	2980	3991
317	20240110	143000	608736750	2990	2990	2990	2990	1
318	20240110	142900	608733760	2980	2980	2980	2980	3896
319	20240110	142800	597123680	2980	2980	2980	2980	3540
320	20240110	142700	586574480	2975	2980	2990	2975	4016
321	20240110	142600	574606860	2980	2980	2980	2980	300
322	20240110	142500	573712860	2995	2995	2995	2995	0
323	20240110	142400	573712860	2995	2995	2995	2995	0
324	20240110	142300	573712860	2995	2995	2995	2995	1
325	20240110	142200	573709865	2975	2990	2990	2975	8713
326	20240110	142100	547736625	2990	2990	2990	2990	50
327	20240110	142000	547587125	2990	2990	2990	2990	150
328	20240110	141900	547138625	2995	2995	2995	2995	0
329	20240110	141800	547138625	2995	2995	2995	2995	0
330	20240110	141700	547138625	2995	2995	2995	2995	1
331	20240110	141600	547135630	2990	2985	2990	2985	350
332	20240110	141500	546090380	2995	2995	2995	2995	0
333	20240110	141400	546090380	2995	2985	2995	2985	27
334	20240110	141300	546009745	2985	2985	2985	2985	0
335	20240110	141200	546009745	2985	2990	2990	2985	601
336	20240110	141100	544212760	2995	2995	2995	2995	3
337	20240110	141000	544203775	2985	2990	2990	2985	1096
338	20240110	140900	540931715	2995	2995	2995	2995	1
339	20240110	140800	540928720	2995	2995	2995	2995	1
340	20240110	140700	540925725	2995	2995	2995	2995	500
341	20240110	140600	539428225	2995	2995	2995	2995	0
342	20240110	140500	539428225	2995	2995	2995	2995	8
343	20240110	140400	539404265	3000	3000	3000	3000	0
344	20240110	140300	539404265	3000	2995	3000	2995	8362
345	20240110	140200	514360070	2990	2990	2990	2990	0
346	20240110	140100	514360070	2990	2990	2990	2990	310
347	20240110	140000	513433170	2995	2995	2995	2995	0
348	20240110	135900	513433170	2995	2995	2995	2995	0
349	20240110	135800	513433170	2995	2995	2995	2995	0
350	20240110	135700	513433170	2995	2995	2995	2995	0
351	20240110	135600	513433170	2995	2995	2995	2995	0
352	20240110	135500	513433170	2995	2995	2995	2995	0
353	20240110	135400	513433170	2995	2995	2995	2995	11
354	20240110	135300	513400225	2985	2985	2985	2985	0
355	20240110	135200	513400225	2985	2985	2985	2985	0
356	20240110	135100	513400225	2985	2990	2990	2985	305
357	20240110	135000	512489295	2995	2995	2995	2995	0
358	20240110	134900	512489295	2995	2995	2995	2995	6
359	20240110	134800	512471325	2995	2995	2995	2995	21
360	20240110	134700	512408430	2985	2985	2985	2985	149
361	20240110	134600	511963665	2990	2990	2990	2990	21
362	20240110	134500	511900875	2995	2995	2995	2995	0
363	20240110	134400	511900875	2995	2995	2995	2995	0
364	20240110	134300	511900875	2995	2990	2995	2990	210
365	20240110	134200	511272925	2995	2995	2995	2995	7
366	20240110	134100	511251960	2985	2985	2985	2985	0
367	20240110	134000	511251960	2985	2985	2985	2985	3012
368	20240110	133900	502261140	2995	2990	2995	2990	101
369	20240110	133800	501959145	2985	2985	2985	2985	0
370	20240110	133700	501959145	2985	2990	2990	2985	316
371	20240110	133600	501014805	2990	2995	2995	2990	902
372	20240110	133500	498317820	2995	2995	2995	2995	130
373	20240110	133400	497928470	2990	2990	2990	2990	1034
374	20240110	133300	494836810	2995	2995	2995	2995	1
375	20240110	133200	494833815	2995	2995	2995	2995	0
376	20240110	133100	494833815	2995	2995	2995	2995	0
377	20240110	133000	494833815	2995	2995	2995	2995	0
378	20240110	132900	494833815	2995	2995	2995	2995	30
379	20240110	132800	494743965	2995	2995	2995	2995	0
380	20240110	132700	494743965	2995	2995	2995	2995	1
381	20240110	132600	494740970	2990	2990	2990	2990	0
382	20240110	132500	494740970	2990	2990	2990	2990	0
383	20240110	132400	494740970	2990	2990	2990	2990	0
384	20240110	132300	494740970	2990	2995	2995	2990	405
385	20240110	132200	493528005	2990	2990	2990	2990	0
386	20240110	132100	493528005	2990	2990	2990	2990	100
387	20240110	132000	493229005	2990	2990	2990	2990	2
388	20240110	131900	493223025	2990	2990	2990	2990	0
389	20240110	131800	493223025	2990	2990	2990	2990	7
390	20240110	131700	493202095	2985	2985	2985	2985	0
391	20240110	131600	493202095	2985	2985	2985	2985	433
392	20240110	131500	491909590	2990	2995	2995	2990	6
393	20240110	131400	491891635	2995	2995	2995	2995	139
394	20240110	131300	491475330	2995	2995	2995	2995	1
395	20240110	131200	491472335	2980	2980	2980	2980	0
396	20240110	131100	491472335	2980	2980	2980	2980	0
397	20240110	131000	491472335	2980	2985	2985	2980	500
398	20240110	130900	489982235	2985	2985	2985	2985	1379
399	20240110	130800	485865920	2990	2990	2990	2990	0
400	20240110	130700	485865920	2990	2990	2990	2990	0
401	20240110	130600	485865920	2990	2990	2990	2990	0
402	20240110	130500	485865920	2990	2990	2990	2990	20
403	20240110	130400	485806120	2990	2990	2990	2990	1
404	20240110	130300	485803130	2995	2995	2995	2995	33
405	20240110	130200	485704295	2995	2995	2995	2995	1
406	20240110	130100	485701300	2995	2995	2995	2995	0
407	20240110	130000	485701300	2995	2995	2995	2995	0
408	20240110	125900	485701300	2995	2995	2995	2995	0
409	20240110	125800	485701300	2995	2995	2995	2995	0
410	20240110	125700	485701300	2995	2995	2995	2995	10
411	20240110	125600	485671350	2995	2995	2995	2990	213
412	20240110	125500	485034345	2995	2995	2995	2995	4
413	20240110	125400	485022365	2990	2995	2995	2990	46
414	20240110	125300	484884820	2995	2995	2995	2995	1
415	20240110	125200	484881825	2990	2990	2990	2990	0
416	20240110	125100	484881825	2990	2990	2990	2990	209
417	20240110	125000	484256915	2990	2990	2990	2990	0
418	20240110	124900	484256915	2990	2995	2995	2990	47
419	20240110	124800	484116370	2990	2995	2995	2990	3
420	20240110	124700	484107395	2990	2990	2990	2990	0
421	20240110	124600	484107395	2990	2990	2990	2990	505
422	20240110	124500	482597445	2990	2990	2990	2990	1
423	20240110	124400	482594455	2975	2975	2975	2975	0
424	20240110	124300	482594455	2975	2995	2995	2975	11485
425	20240110	124200	448390780	2985	2985	2985	2985	20
426	20240110	124100	448331080	2995	2995	2995	2995	0
427	20240110	124000	448331080	2995	2995	2995	2995	0
428	20240110	123900	448331080	2995	2995	2995	2995	330
429	20240110	123800	447342730	2990	2990	2990	2990	1
430	20240110	123700	447339740	2995	2995	2995	2995	0
431	20240110	123600	447339740	2995	2995	2995	2995	16
432	20240110	123500	447291820	2995	2995	2995	2995	37
433	20240110	123400	447181005	2995	2995	2995	2995	7
434	20240110	123300	447160040	2990	2990	2990	2990	0
435	20240110	123200	447160040	2990	2990	2990	2990	1000
436	20240110	123100	444170040	2980	2980	2980	2980	0
437	20240110	123000	444170040	2980	2980	2980	2980	0
438	20240110	122900	444170040	2980	2985	2985	2980	500
439	20240110	122800	442678635	2990	2990	2990	2990	0
440	20240110	122700	442678635	2990	2990	2990	2990	1
441	20240110	122600	442675645	2980	2980	2980	2980	0
442	20240110	122500	442675645	2980	2985	2985	2980	2259
443	20240110	122400	435938190	2990	2990	2990	2990	0
444	20240110	122300	435938190	2990	2990	2990	2990	100
445	20240110	122200	435639190	2995	2995	2995	2995	1
446	20240110	122100	435636195	2995	2995	2995	2995	20
447	20240110	122000	435576295	2995	2995	2995	2995	0
448	20240110	121900	435576295	2995	2995	2995	2995	1
449	20240110	121800	435573300	2985	2985	2985	2985	12
450	20240110	121700	435537480	2995	2980	2995	2980	1249
451	20240110	121600	431810435	2980	2980	2980	2980	419
452	20240110	121500	430561815	2980	2980	2980	2980	0
453	20240110	121400	430561815	2980	2980	2980	2980	0
454	20240110	121300	430561815	2980	2980	2980	2980	100
455	20240110	121200	430263815	2985	2985	2985	2980	509
456	20240110	121100	428746760	2985	2985	2985	2985	534
457	20240110	121000	427152770	2985	2985	2985	2985	360
458	20240110	120900	426078170	2985	2985	2985	2985	331
459	20240110	120800	425090135	2990	2990	2990	2990	32
460	20240110	120700	424994455	2990	2990	2990	2990	543
461	20240110	120600	423370885	2990	2990	2990	2990	1
462	20240110	120500	423367895	2990	2990	2990	2990	33
463	20240110	120400	423269225	2980	2980	2980	2980	1
464	20240110	120300	423266245	2980	2980	2980	2980	0
465	20240110	120200	423266245	2980	2980	2980	2980	0
466	20240110	120100	423266245	2980	2980	2980	2980	0
467	20240110	120000	423266245	2980	2980	2980	2980	0
468	20240110	115900	423266245	2980	2980	2980	2980	137
469	20240110	115800	422857985	2995	2995	2995	2995	1
470	20240110	115700	422854990	2980	2985	2985	2980	30
471	20240110	115600	422765560	2980	2985	2985	2980	233
472	20240110	115500	422071195	2980	2980	2980	2980	700
473	20240110	115400	419985195	2985	2985	2985	2985	601
474	20240110	115300	418191210	2985	2985	2985	2985	1
475	20240110	115200	418188225	2985	2985	2985	2985	1
476	20240110	115100	418185240	2980	2980	2980	2980	0
477	20240110	115000	418185240	2980	2980	2980	2980	0
478	20240110	114900	418185240	2980	2980	2980	2980	0
479	20240110	114800	418185240	2980	2980	2980	2980	0
480	20240110	114700	418185240	2980	2980	2980	2980	0
481	20240110	114600	418185240	2980	2980	2980	2980	0
482	20240110	114500	418185240	2980	2980	2980	2980	327
483	20240110	114400	417210780	2980	2980	2980	2980	2760
484	20240110	114300	408985980	2985	2985	2985	2980	419
485	20240110	114200	407736905	2990	2990	2990	2990	6
486	20240110	114100	407718965	2995	2985	3000	2980	4996
487	20240110	114000	392807540	2985	2990	2990	2985	2376
488	20240110	113900	385713300	3000	2980	3000	2980	6583
489	20240110	113800	366041720	2980	2980	2980	2980	171
490	20240110	113700	365532140	2980	2980	2980	2980	274
491	20240110	113600	364715620	2980	2980	2980	2980	510
492	20240110	113500	363195820	2975	2975	2975	2975	0
493	20240110	113400	363195820	2975	2975	2975	2975	3669
494	20240110	113300	352280545	2975	2980	2980	2975	5316
495	20240110	113200	336439845	2980	2980	2980	2980	0
496	20240110	113100	336439845	2980	2980	2980	2980	0
497	20240110	113000	336439845	2980	2980	2985	2980	110
498	20240110	112900	336111850	2980	2980	2980	2980	920
499	20240110	112800	333370250	2985	2985	2985	2985	250
500	20240110	112700	332624000	2985	2985	2985	2985	1
501	20240110	112600	332621015	2985	2985	2985	2985	339
502	20240110	112500	331609100	2985	2985	2985	2985	100
503	20240110	112400	331310600	2980	2980	2980	2980	152
504	20240110	112300	330857640	2985	2980	2985	2980	419
505	20240110	112200	329608520	2980	2985	2985	2980	480
506	20240110	112100	328177520	2985	2985	2985	2985	1000
507	20240110	112000	325192520	2985	2985	2985	2985	172
508	20240110	111900	324679100	2985	2985	2985	2980	3509
509	20240110	111800	314204740	2985	2985	2985	2985	15
510	20240110	111700	314159965	2985	2985	2985	2985	0
511	20240110	111600	314159965	2985	2990	2990	2985	2577
512	20240110	111500	306467120	2990	2990	2990	2990	50
513	20240110	111400	306317620	2990	2990	2990	2990	50
514	20240110	111300	306168120	2990	2990	2990	2990	170
515	20240110	111200	305659820	2990	2990	2990	2990	110
516	20240110	111100	305330920	2990	2990	2990	2990	200
517	20240110	111000	304732920	2990	2985	2990	2985	5137
518	20240110	110900	289398460	2980	2980	2980	2980	339
519	20240110	110800	288388240	2980	2980	2980	2980	0
520	20240110	110700	288388240	2980	2985	2985	2980	2250
521	20240110	110600	281679490	2985	2985	2985	2985	10
522	20240110	110500	281649640	2980	2980	2980	2980	0
523	20240110	110400	281649640	2980	2980	2980	2980	0
524	20240110	110300	281649640	2980	2985	2985	2980	969
525	20240110	110200	278757180	2985	2990	2990	2985	46
526	20240110	110100	278619645	2990	2985	2990	2985	9
527	20240110	110000	278592775	2990	2990	2990	2990	2001
528	20240110	105900	272609785	2990	2990	2990	2990	0
529	20240110	105800	272609785	2990	2990	2990	2990	826
530	20240110	105700	270140045	3000	3000	3000	3000	0
531	20240110	105600	270140045	3000	2990	3000	2990	243
532	20240110	105500	269413465	2995	2995	2995	2995	2000
533	20240110	105400	263423465	2995	2995	2995	2995	1
534	20240110	105300	263420470	2995	2980	2995	2975	3709
535	20240110	105200	252365880	3000	2990	3000	2980	580
536	20240110	105100	250634840	2990	2985	2990	2980	1683
537	20240110	105000	245618785	2990	2990	2990	2990	76
538	20240110	104900	245391545	2990	2990	2990	2985	1080
539	20240110	104800	242162385	2990	3000	3000	2985	14311
540	20240110	104700	199360035	3010	3010	3010	3010	2
541	20240110	104600	199354015	3010	3010	3010	3010	1
542	20240110	104500	199351005	3010	3010	3010	3000	19
543	20240110	104400	199293965	3010	3010	3010	3010	1
544	20240110	104300	199290955	3010	3010	3010	3010	2
545	20240110	104200	199284935	3010	3010	3010	3010	0
546	20240110	104100	199284935	3010	3010	3010	3010	0
547	20240110	104000	199284935	3010	3010	3010	3010	1
548	20240110	103900	199281925	3015	3015	3015	3015	0
549	20240110	103800	199281925	3015	3015	3015	3000	34
550	20240110	103700	199179790	3015	3015	3015	3015	7
551	20240110	103600	199158685	2995	3000	3000	2995	3150
552	20240110	103500	189714860	3000	3000	3000	3000	1
553	20240110	103400	189711860	3015	3000	3015	3000	196
554	20240110	103300	189123845	3015	3015	3015	3015	7
555	20240110	103200	189102740	3015	3015	3015	3015	111
556	20240110	103100	188768075	3015	3015	3015	3015	0
557	20240110	103000	188768075	3015	3000	3015	3000	71
558	20240110	102900	188555060	3015	3015	3015	3015	0
559	20240110	102800	188555060	3015	2995	3015	2995	272
560	20240110	102700	187740380	3020	3000	3020	2995	1549
561	20240110	102600	183087520	3010	3010	3010	2995	354
562	20240110	102500	182027225	3000	3000	3000	3000	1211
563	20240110	102400	178394225	3000	3000	3000	3000	0
564	20240110	102300	178394225	3000	3010	3010	3000	3140
565	20240110	102200	168965745	3015	3015	3015	3015	0
566	20240110	102100	168965745	3015	3015	3015	3015	64
567	20240110	102000	168772785	3020	3020	3020	3020	100
568	20240110	101900	168470785	3020	3020	3020	3020	4
569	20240110	101800	168458705	3020	3020	3020	3020	0
570	20240110	101700	168458705	3020	3020	3020	3020	603
571	20240110	101600	166637645	3020	3020	3020	3020	0
572	20240110	101500	166637645	3020	3020	3020	3020	0
573	20240110	101400	166637645	3020	3020	3020	3020	11
574	20240110	101300	166604425	3020	3020	3020	3020	1
575	20240110	101200	166601405	3020	3010	3020	3010	1176
576	20240110	101100	163061635	3010	3015	3015	3010	2112
577	20240110	101000	156699515	3015	3015	3015	3015	20
578	20240110	100900	156639215	3015	3015	3015	3005	2532
579	20240110	100800	149017890	3010	3005	3010	3005	1002
580	20240110	100700	146004375	3005	3005	3005	2995	803
581	20240110	100600	143595860	2995	2995	3005	2995	832
582	20240110	100500	141104010	3000	3005	3005	3000	126
583	20240110	100400	140726005	3005	3005	3005	3000	5449
584	20240110	100300	124370415	3015	3005	3015	3005	662
585	20240110	100200	122381095	3015	3015	3015	3015	17
586	20240110	100100	122329840	3015	3005	3015	3005	2932
587	20240110	100000	113517860	3015	3015	3015	3015	100
588	20240110	095900	113216360	3015	3015	3015	3015	1
589	20240110	095800	113213345	3010	3010	3010	3010	303
590	20240110	095700	112301315	3015	3010	3015	3010	210
591	20240110	095600	111668215	3015	3015	3020	3010	6590
592	20240110	095500	91821670	3015	3015	3015	3015	15
593	20240110	095400	91776445	3025	3025	3025	3025	0
594	20240110	095300	91776445	3025	3025	3025	3025	33
595	20240110	095200	91676620	3025	3025	3025	3025	30
596	20240110	095100	91585870	3025	3020	3025	3020	3518
597	20240110	095000	80961500	3020	3020	3020	3020	2
598	20240110	094900	80955460	3025	3025	3025	3025	0
599	20240110	094800	80955460	3025	3025	3025	3025	1
600	20240110	094700	80952435	3030	3030	3030	3030	0
601	20240110	094600	80952435	3030	3030	3030	3030	0
602	20240110	094500	80952435	3030	3020	3030	3020	11
603	20240110	094400	80919205	3020	3030	3030	3020	104
604	20240110	094300	80605085	3030	3030	3030	3030	0
605	20240110	094200	80605085	3030	3030	3030	3030	0
606	20240110	094100	80605085	3030	3030	3030	3030	0
607	20240110	094000	80605085	3030	3030	3030	3030	8
608	20240110	093900	80580845	3030	3030	3030	3030	1
609	20240110	093800	80577815	3030	3030	3030	3030	2
610	20240110	093700	80571755	3030	3030	3030	3030	0
611	20240110	093600	80571755	3030	3030	3030	3015	172
612	20240110	093500	80053145	3015	3010	3015	3010	442
613	20240110	093400	78720575	3015	3010	3015	3010	604
614	20240110	093300	76902515	3010	3010	3010	3010	0
615	20240110	093200	76902515	3010	3010	3010	3010	0
616	20240110	093100	76902515	3010	3010	3010	3010	268
617	20240110	093000	76095835	3015	3015	3015	3015	0
618	20240110	092900	76095835	3015	3015	3015	3015	8
619	20240110	092800	76071715	3015	3010	3015	3010	2
620	20240110	092700	76065690	3010	3010	3010	3010	0
621	20240110	092600	76065690	3010	3010	3010	3010	2290
622	20240110	092500	69172790	3015	3020	3020	3015	3043
623	20240110	092400	59995555	3030	3030	3030	3030	10
624	20240110	092300	59965255	3030	3030	3030	3030	0
625	20240110	092200	59965255	3030	3030	3030	3030	33
626	20240110	092100	59865265	3030	3030	3030	3030	1
627	20240110	092000	59862235	3020	3020	3020	3020	100
628	20240110	091900	59560235	3030	3030	3030	3030	1
629	20240110	091800	59557205	3015	3015	3015	3015	12
630	20240110	091700	59521025	3010	3010	3010	3010	500
631	20240110	091600	58016025	3010	3010	3010	3010	2614
632	20240110	091500	50147885	3010	3010	3010	3010	0
633	20240110	091400	50147885	3010	3010	3015	3010	2158
634	20240110	091300	43652265	3010	3015	3015	3010	2051
635	20240110	091200	37478750	3015	3030	3030	3015	3
636	20240110	091100	37469690	3015	3015	3015	3015	0
637	20240110	091000	37469690	3015	3010	3030	3010	11
638	20240110	090900	37436535	3010	3010	3010	3000	1745
639	20240110	090800	32185580	3010	3015	3015	3010	1010
640	20240110	090700	29145430	3030	3005	3030	3005	502
641	20240110	090600	27634395	3030	3015	3030	3010	1830
642	20240110	090500	22120730	3030	3025	3030	3015	11
643	20240110	090400	22087495	3010	3010	3010	3010	50
644	20240110	090300	21936995	3010	3010	3010	3010	1
645	20240110	090200	21933985	3010	3020	3020	3010	51
646	20240110	090100	21779975	3025	3020	3025	3000	4698
647	20240110	090000	7660570	3025	3040	3040	3025	2432