KissMeData/087260/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	195900	436120315	2905	2905	2905	2905	3606
3	20240110	195800	436120315	2905	2905	2905	2905	0
4	20240110	195700	436120315	2905	2905	2905	2905	0
5	20240110	195600	436120315	2905	2905	2905	2905	0
6	20240110	195500	436120315	2905	2905	2905	2905	0
7	20240110	195400	436120315	2905	2905	2905	2905	0
8	20240110	195300	436120315	2905	2905	2905	2905	0
9	20240110	195200	436120315	2905	2905	2905	2905	0
10	20240110	195100	436120315	2905	2905	2905	2905	0
11	20240110	195000	436120315	2905	2905	2905	2905	0
12	20240110	194900	436120315	2905	2905	2905	2905	0
13	20240110	194800	436120315	2905	2905	2905	2905	0
14	20240110	194700	436120315	2905	2905	2905	2905	0
15	20240110	194600	436120315	2905	2905	2905	2905	0
16	20240110	194500	436120315	2905	2905	2905	2905	0
17	20240110	194400	436120315	2905	2905	2905	2905	0
18	20240110	194300	436120315	2905	2905	2905	2905	0
19	20240110	194200	436120315	2905	2905	2905	2905	0
20	20240110	194100	436120315	2905	2905	2905	2905	0
21	20240110	194000	436120315	2905	2905	2905	2905	0
22	20240110	193900	436120315	2905	2905	2905	2905	0
23	20240110	193800	436120315	2905	2905	2905	2905	0
24	20240110	193700	436120315	2905	2905	2905	2905	0
25	20240110	193600	436120315	2905	2905	2905	2905	0
26	20240110	193500	436120315	2905	2905	2905	2905	0
27	20240110	193400	436120315	2905	2905	2905	2905	0
28	20240110	193300	436120315	2905	2905	2905	2905	0
29	20240110	193200	436120315	2905	2905	2905	2905	0
30	20240110	193100	436120315	2905	2905	2905	2905	0
31	20240110	193000	436120315	2905	2905	2905	2905	0
32	20240110	192900	436120315	2905	2905	2905	2905	3606
33	20240110	192800	436120315	2905	2905	2905	2905	0
34	20240110	192700	436120315	2905	2905	2905	2905	0
35	20240110	192600	436120315	2905	2905	2905	2905	0
36	20240110	192500	436120315	2905	2905	2905	2905	0
37	20240110	192400	436120315	2905	2905	2905	2905	0
38	20240110	192300	436120315	2905	2905	2905	2905	0
39	20240110	192200	436120315	2905	2905	2905	2905	0
40	20240110	192100	436120315	2905	2905	2905	2905	0
41	20240110	192000	436120315	2905	2905	2905	2905	0
42	20240110	191900	436120315	2905	2905	2905	2905	0
43	20240110	191800	436120315	2905	2905	2905	2905	0
44	20240110	191700	436120315	2905	2905	2905	2905	0
45	20240110	191600	436120315	2905	2905	2905	2905	0
46	20240110	191500	436120315	2905	2905	2905	2905	0
47	20240110	191400	436120315	2905	2905	2905	2905	0
48	20240110	191300	436120315	2905	2905	2905	2905	0
49	20240110	191200	436120315	2905	2905	2905	2905	0
50	20240110	191100	436120315	2905	2905	2905	2905	0
51	20240110	191000	436120315	2905	2905	2905	2905	0
52	20240110	190900	436120315	2905	2905	2905	2905	0
53	20240110	190800	436120315	2905	2905	2905	2905	0
54	20240110	190700	436120315	2905	2905	2905	2905	0
55	20240110	190600	436120315	2905	2905	2905	2905	0
56	20240110	190500	436120315	2905	2905	2905	2905	0
57	20240110	190400	436120315	2905	2905	2905	2905	0
58	20240110	190300	436120315	2905	2905	2905	2905	0
59	20240110	190200	436120315	2905	2905	2905	2905	0
60	20240110	190100	436120315	2905	2905	2905	2905	0
61	20240110	190000	436120315	2905	2905	2905	2905	0
62	20240110	185900	436120315	2905	2905	2905	2905	3606
63	20240110	185800	436120315	2905	2905	2905	2905	0
64	20240110	185700	436120315	2905	2905	2905	2905	0
65	20240110	185600	436120315	2905	2905	2905	2905	0
66	20240110	185500	436120315	2905	2905	2905	2905	0
67	20240110	185400	436120315	2905	2905	2905	2905	0
68	20240110	185300	436120315	2905	2905	2905	2905	0
69	20240110	185200	436120315	2905	2905	2905	2905	0
70	20240110	185100	436120315	2905	2905	2905	2905	0
71	20240110	185000	436120315	2905	2905	2905	2905	0
72	20240110	184900	436120315	2905	2905	2905	2905	0
73	20240110	184800	436120315	2905	2905	2905	2905	0
74	20240110	184700	436120315	2905	2905	2905	2905	0
75	20240110	184600	436120315	2905	2905	2905	2905	0
76	20240110	184500	436120315	2905	2905	2905	2905	0
77	20240110	184400	436120315	2905	2905	2905	2905	0
78	20240110	184300	436120315	2905	2905	2905	2905	0
79	20240110	184200	436120315	2905	2905	2905	2905	0
80	20240110	184100	436120315	2905	2905	2905	2905	0
81	20240110	184000	436120315	2905	2905	2905	2905	0
82	20240110	183900	436120315	2905	2905	2905	2905	0
83	20240110	183800	436120315	2905	2905	2905	2905	0
84	20240110	183700	436120315	2905	2905	2905	2905	0
85	20240110	183600	436120315	2905	2905	2905	2905	0
86	20240110	183500	436120315	2905	2905	2905	2905	0
87	20240110	183400	436120315	2905	2905	2905	2905	0
88	20240110	183300	436120315	2905	2905	2905	2905	0
89	20240110	183200	436120315	2905	2905	2905	2905	0
90	20240110	183100	436120315	2905	2905	2905	2905	0
91	20240110	183000	436120315	2905	2905	2905	2905	0
92	20240110	182900	436120315	2905	2905	2905	2905	3606
93	20240110	182800	436120315	2905	2905	2905	2905	0
94	20240110	182700	436120315	2905	2905	2905	2905	0
95	20240110	182600	436120315	2905	2905	2905	2905	0
96	20240110	182500	436120315	2905	2905	2905	2905	0
97	20240110	182400	436120315	2905	2905	2905	2905	0
98	20240110	182300	436120315	2905	2905	2905	2905	0
99	20240110	182200	436120315	2905	2905	2905	2905	0
100	20240110	182100	436120315	2905	2905	2905	2905	0
101	20240110	182000	436120315	2905	2905	2905	2905	0
102	20240110	181900	436120315	2905	2905	2905	2905	0
103	20240110	181800	436120315	2905	2905	2905	2905	0
104	20240110	181700	436120315	2905	2905	2905	2905	0
105	20240110	181600	436120315	2905	2905	2905	2905	0
106	20240110	181500	436120315	2905	2905	2905	2905	0
107	20240110	181400	436120315	2905	2905	2905	2905	0
108	20240110	181300	436120315	2905	2905	2905	2905	0
109	20240110	181200	436120315	2905	2905	2905	2905	0
110	20240110	181100	436120315	2905	2905	2905	2905	0
111	20240110	181000	436120315	2905	2905	2905	2905	0
112	20240110	180900	436120315	2905	2905	2905	2905	0
113	20240110	180800	436120315	2905	2905	2905	2905	0
114	20240110	180700	436120315	2905	2905	2905	2905	0
115	20240110	180600	436120315	2905	2905	2905	2905	0
116	20240110	180500	436120315	2905	2905	2905	2905	0
117	20240110	180400	436120315	2905	2905	2905	2905	0
118	20240110	180300	436120315	2905	2905	2905	2905	0
119	20240110	180200	436120315	2905	2905	2905	2905	0
120	20240110	180100	436120315	2905	2905	2905	2905	0
121	20240110	180000	436120315	2905	2905	2905	2905	0
122	20240110	175900	436120315	2905	2905	2905	2905	3606
123	20240110	175800	436120315	2905	2905	2905	2905	0
124	20240110	175700	436120315	2905	2905	2905	2905	0
125	20240110	175600	436120315	2905	2905	2905	2905	0
126	20240110	175500	436120315	2905	2905	2905	2905	0
127	20240110	175400	436120315	2905	2905	2905	2905	0
128	20240110	175300	436120315	2905	2905	2905	2905	0
129	20240110	175200	436120315	2905	2905	2905	2905	0
130	20240110	175100	436120315	2905	2905	2905	2905	0
131	20240110	175000	436120315	2905	2905	2905	2905	0
132	20240110	174900	436120315	2905	2905	2905	2905	0
133	20240110	174800	436120315	2905	2905	2905	2905	0
134	20240110	174700	436120315	2905	2905	2905	2905	0
135	20240110	174600	436120315	2905	2905	2905	2905	0
136	20240110	174500	436120315	2905	2905	2905	2905	0
137	20240110	174400	436120315	2905	2905	2905	2905	0
138	20240110	174300	436120315	2905	2905	2905	2905	0
139	20240110	174200	436120315	2905	2905	2905	2905	0
140	20240110	174100	436120315	2905	2905	2905	2905	0
141	20240110	174000	436120315	2905	2905	2905	2905	0
142	20240110	173900	436120315	2905	2905	2905	2905	0
143	20240110	173800	436120315	2905	2905	2905	2905	0
144	20240110	173700	436120315	2905	2905	2905	2905	0
145	20240110	173600	436120315	2905	2905	2905	2905	0
146	20240110	173500	436120315	2905	2905	2905	2905	0
147	20240110	173400	436120315	2905	2905	2905	2905	0
148	20240110	173300	436120315	2905	2905	2905	2905	0
149	20240110	173200	436120315	2905	2905	2905	2905	0
150	20240110	173100	436120315	2905	2905	2905	2905	0
151	20240110	173000	436120315	2905	2905	2905	2905	0
152	20240110	172900	436120315	2905	2905	2905	2905	3606
153	20240110	172800	436120315	2905	2905	2905	2905	0
154	20240110	172700	436120315	2905	2905	2905	2905	0
155	20240110	172600	436120315	2905	2905	2905	2905	0
156	20240110	172500	436120315	2905	2905	2905	2905	0
157	20240110	172400	436120315	2905	2905	2905	2905	0
158	20240110	172300	436120315	2905	2905	2905	2905	0
159	20240110	172200	436120315	2905	2905	2905	2905	0
160	20240110	172100	436120315	2905	2905	2905	2905	0
161	20240110	172000	436120315	2905	2905	2905	2905	0
162	20240110	171900	436120315	2905	2905	2905	2905	0
163	20240110	171800	436120315	2905	2905	2905	2905	0
164	20240110	171700	436120315	2905	2905	2905	2905	0
165	20240110	171600	436120315	2905	2905	2905	2905	0
166	20240110	171500	436120315	2905	2905	2905	2905	0
167	20240110	171400	436120315	2905	2905	2905	2905	0
168	20240110	171300	436120315	2905	2905	2905	2905	0
169	20240110	171200	436120315	2905	2905	2905	2905	0
170	20240110	171100	436120315	2905	2905	2905	2905	0
171	20240110	171000	436120315	2905	2905	2905	2905	0
172	20240110	170900	436120315	2905	2905	2905	2905	0
173	20240110	170800	436120315	2905	2905	2905	2905	0
174	20240110	170700	436120315	2905	2905	2905	2905	0
175	20240110	170600	436120315	2905	2905	2905	2905	0
176	20240110	170500	436120315	2905	2905	2905	2905	0
177	20240110	170400	436120315	2905	2905	2905	2905	0
178	20240110	170300	436120315	2905	2905	2905	2905	0
179	20240110	170200	436120315	2905	2905	2905	2905	0
180	20240110	170100	436120315	2905	2905	2905	2905	0
181	20240110	170000	436120315	2905	2905	2905	2905	0
182	20240110	165900	436120315	2905	2905	2905	2905	3606
183	20240110	165800	436120315	2905	2905	2905	2905	0
184	20240110	165700	436120315	2905	2905	2905	2905	0
185	20240110	165600	436120315	2905	2905	2905	2905	0
186	20240110	165500	436120315	2905	2905	2905	2905	0
187	20240110	165400	436120315	2905	2905	2905	2905	0
188	20240110	165300	436120315	2905	2905	2905	2905	0
189	20240110	165200	436120315	2905	2905	2905	2905	0
190	20240110	165100	436120315	2905	2905	2905	2905	0
191	20240110	165000	436120315	2905	2905	2905	2905	0
192	20240110	164900	436120315	2905	2905	2905	2905	0
193	20240110	164800	436120315	2905	2905	2905	2905	0
194	20240110	164700	436120315	2905	2905	2905	2905	0
195	20240110	164600	436120315	2905	2905	2905	2905	0
196	20240110	164500	436120315	2905	2905	2905	2905	0
197	20240110	164400	436120315	2905	2905	2905	2905	0
198	20240110	164300	436120315	2905	2905	2905	2905	0
199	20240110	164200	436120315	2905	2905	2905	2905	0
200	20240110	164100	436120315	2905	2905	2905	2905	0
201	20240110	164000	436120315	2905	2905	2905	2905	0
202	20240110	163900	436120315	2905	2905	2905	2905	0
203	20240110	163800	436120315	2905	2905	2905	2905	0
204	20240110	163700	436120315	2905	2905	2905	2905	0
205	20240110	163600	436120315	2905	2905	2905	2905	0
206	20240110	163500	436120315	2905	2905	2905	2905	0
207	20240110	163400	436120315	2905	2905	2905	2905	0
208	20240110	163300	436120315	2905	2905	2905	2905	0
209	20240110	163200	436120315	2905	2905	2905	2905	0
210	20240110	163100	436120315	2905	2905	2905	2905	0
211	20240110	163000	436120315	2905	2905	2905	2905	0
212	20240110	162900	436120315	2905	2905	2905	2905	3606
213	20240110	162800	436120315	2905	2905	2905	2905	0
214	20240110	162700	436120315	2905	2905	2905	2905	0
215	20240110	162600	436120315	2905	2905	2905	2905	0
216	20240110	162500	436120315	2905	2905	2905	2905	0
217	20240110	162400	436120315	2905	2905	2905	2905	0
218	20240110	162300	436120315	2905	2905	2905	2905	0
219	20240110	162200	436120315	2905	2905	2905	2905	0
220	20240110	162100	436120315	2905	2905	2905	2905	0
221	20240110	162000	436120315	2905	2905	2905	2905	0
222	20240110	161900	436120315	2905	2905	2905	2905	0
223	20240110	161800	436120315	2905	2905	2905	2905	0
224	20240110	161700	436120315	2905	2905	2905	2905	0
225	20240110	161600	436120315	2905	2905	2905	2905	0
226	20240110	161500	436120315	2905	2905	2905	2905	0
227	20240110	161400	436120315	2905	2905	2905	2905	0
228	20240110	161300	436120315	2905	2905	2905	2905	0
229	20240110	161200	436120315	2905	2905	2905	2905	0
230	20240110	161100	436120315	2905	2905	2905	2905	0
231	20240110	161000	436120315	2905	2905	2905	2905	0
232	20240110	160900	436120315	2905	2905	2905	2905	0
233	20240110	160800	436120315	2905	2905	2905	2905	0
234	20240110	160700	436120315	2905	2905	2905	2905	0
235	20240110	160600	436120315	2905	2905	2905	2905	0
236	20240110	160500	436120315	2905	2905	2905	2905	0
237	20240110	160400	436120315	2905	2905	2905	2905	0
238	20240110	160300	436120315	2905	2905	2905	2905	0
239	20240110	160200	436120315	2905	2905	2905	2905	0
240	20240110	160100	436120315	2905	2905	2905	2905	0
241	20240110	160000	436120315	2905	2905	2905	2905	0
242	20240110	155900	436120315	2905	2905	2905	2905	3606
243	20240110	155800	436120315	2905	2905	2905	2905	0
244	20240110	155700	436120315	2905	2905	2905	2905	0
245	20240110	155600	436120315	2905	2905	2905	2905	0
246	20240110	155500	436120315	2905	2905	2905	2905	0
247	20240110	155400	436120315	2905	2905	2905	2905	0
248	20240110	155300	436120315	2905	2905	2905	2905	0
249	20240110	155200	436120315	2905	2905	2905	2905	0
250	20240110	155100	436120315	2905	2905	2905	2905	0
251	20240110	155000	436120315	2905	2905	2905	2905	0
252	20240110	154900	436120315	2905	2905	2905	2905	0
253	20240110	154800	436120315	2905	2905	2905	2905	0
254	20240110	154700	436120315	2905	2905	2905	2905	0
255	20240110	154600	436120315	2905	2905	2905	2905	0
256	20240110	154500	436120315	2905	2905	2905	2905	0
257	20240110	154400	436120315	2905	2905	2905	2905	0
258	20240110	154300	436120315	2905	2905	2905	2905	0
259	20240110	154200	436120315	2905	2905	2905	2905	0
260	20240110	154100	436120315	2905	2905	2905	2905	0
261	20240110	154000	436120315	2905	2905	2905	2905	0
262	20240110	153900	436120315	2905	2905	2905	2905	0
263	20240110	153800	436120315	2905	2905	2905	2905	0
264	20240110	153700	436120315	2905	2905	2905	2905	0
265	20240110	153600	436120315	2905	2905	2905	2905	0
266	20240110	153500	436120315	2905	2905	2905	2905	0
267	20240110	153400	436120315	2905	2905	2905	2905	0
268	20240110	153300	436120315	2905	2905	2905	2905	0
269	20240110	153200	436120315	2905	2905	2905	2905	0
270	20240110	153100	436120315	2905	2905	2905	2905	0
271	20240110	153000	436120315	2905	2905	2905	2905	3606
272	20240110	152900	425644885	2905	2905	2905	2905	0
273	20240110	152800	425644885	2905	2905	2905	2905	0
274	20240110	152700	425644885	2905	2905	2905	2905	0
275	20240110	152600	425644885	2905	2905	2905	2905	0
276	20240110	152500	425644885	2905	2905	2905	2905	0
277	20240110	152400	425644885	2905	2905	2905	2905	0
278	20240110	152300	425644885	2905	2905	2905	2905	0
279	20240110	152200	425644885	2905	2905	2905	2905	0
280	20240110	152100	425644885	2905	2905	2905	2905	0
281	20240110	152000	425644885	2905	2905	2905	2905	0
282	20240110	151900	425644885	2905	2905	2905	2905	614
283	20240110	151800	423861215	2915	2915	2915	2915	10
284	20240110	151700	423832065	2910	2910	2910	2910	1
285	20240110	151600	423829155	2910	2915	2915	2905	135
286	20240110	151500	423436265	2910	2910	2910	2910	0
287	20240110	151400	423436265	2910	2910	2910	2910	1020
288	20240110	151300	420468065	2910	2910	2910	2910	694
289	20240110	151200	418448525	2905	2905	2905	2900	61
290	20240110	151100	418271325	2900	2900	2900	2900	0
291	20240110	151000	418271325	2900	2900	2900	2900	63
292	20240110	150900	418088625	2905	2905	2905	2905	35
293	20240110	150800	417986950	2900	2900	2900	2900	50
294	20240110	150700	417841950	2900	2900	2900	2900	1113
295	20240110	150600	414614250	2900	2900	2900	2900	0
296	20240110	150500	414614250	2900	2905	2905	2900	11
297	20240110	150400	414582300	2900	2905	2905	2900	64
298	20240110	150300	414396695	2905	2910	2910	2905	127
299	20240110	150200	414027500	2905	2905	2905	2905	36
300	20240110	150100	413922920	2905	2905	2905	2900	180
301	20240110	150000	413400070	2900	2905	2905	2900	103
302	20240110	145900	413101170	2905	2905	2905	2905	2
303	20240110	145800	413095360	2905	2905	2905	2905	0
304	20240110	145700	413095360	2905	2905	2905	2905	2
305	20240110	145600	413089550	2900	2900	2900	2900	63
306	20240110	145500	412906850	2900	2900	2900	2900	0
307	20240110	145400	412906850	2900	2905	2905	2900	113
308	20240110	145300	412578900	2905	2905	2905	2905	4
309	20240110	145200	412567280	2905	2905	2905	2905	0
310	20240110	145100	412567280	2905	2905	2905	2905	81
311	20240110	145000	412331975	2905	2905	2905	2905	10
312	20240110	144900	412302925	2900	2900	2900	2900	0
313	20240110	144800	412302925	2900	2905	2905	2900	538
314	20240110	144700	410742720	2900	2905	2905	2900	1340
315	20240110	144600	406854130	2905	2905	2905	2905	1482
316	20240110	144500	402548920	2900	2900	2900	2900	216
317	20240110	144400	401922520	2900	2900	2900	2900	0
318	20240110	144300	401922520	2900	2900	2900	2900	50
319	20240110	144200	401777520	2900	2900	2900	2900	113
320	20240110	144100	401449820	2900	2900	2900	2900	4489
321	20240110	144000	388431720	2905	2905	2905	2905	2
322	20240110	143900	388425910	2900	2905	2905	2900	125
323	20240110	143800	388063285	2905	2905	2905	2905	18
324	20240110	143700	388010995	2900	2900	2900	2900	0
325	20240110	143600	388010995	2900	2900	2900	2900	1
326	20240110	143500	388008095	2900	2900	2900	2900	10
327	20240110	143400	387979095	2900	2900	2900	2900	0
328	20240110	143300	387979095	2900	2895	2900	2895	1945
329	20240110	143200	382340645	2895	2895	2895	2895	1
330	20240110	143100	382337750	2895	2900	2900	2895	2264
331	20240110	143000	375783420	2895	2900	2900	2895	2594
332	20240110	142900	368273290	2900	2900	2900	2900	510
333	20240110	142800	366794290	2895	2895	2900	2895	463
334	20240110	142700	365453635	2900	2900	2900	2900	1733
335	20240110	142600	360427935	2900	2905	2905	2900	201
336	20240110	142500	359845030	2905	2900	2905	2900	671
337	20240110	142400	357898270	2905	2900	2905	2900	64
338	20240110	142300	357712665	2910	2910	2910	2910	0
339	20240110	142200	357712665	2910	2910	2910	2910	10
340	20240110	142100	357683565	2915	2900	2915	2900	1978
341	20240110	142000	351947320	2900	2900	2900	2900	3837
342	20240110	141900	340820020	2910	2900	2910	2900	1378
343	20240110	141800	336812105	2900	2905	2905	2900	74
344	20240110	141700	336597185	2900	2900	2900	2900	0
345	20240110	141600	336597185	2900	2905	2905	2900	1568
346	20240110	141500	332049040	2905	2905	2905	2905	0
347	20240110	141400	332049040	2905	2905	2905	2905	28
348	20240110	141300	331967700	2910	2900	2910	2900	201
349	20240110	141200	331382800	2905	2905	2905	2905	340
350	20240110	141100	330395100	2900	2900	2900	2900	0
351	20240110	141000	330395100	2900	2900	2900	2900	63
352	20240110	140900	330212400	2905	2905	2905	2905	22
353	20240110	140800	330148490	2900	2905	2905	2900	43
354	20240110	140700	330023770	2905	2905	2905	2905	0
355	20240110	140600	330023770	2905	2905	2905	2905	1144
356	20240110	140500	326700450	2910	2910	2910	2910	1000
357	20240110	140400	323790450	2910	2910	2910	2910	0
358	20240110	140300	323790450	2910	2910	2910	2910	0
359	20240110	140200	323790450	2910	2910	2910	2910	0
360	20240110	140100	323790450	2910	2910	2910	2905	112
361	20240110	140000	323464580	2905	2905	2905	2900	1058
362	20240110	135900	320393595	2905	2910	2910	2905	1073
363	20240110	135800	317276480	2905	2905	2905	2905	0
364	20240110	135700	317276480	2905	2905	2905	2905	0
365	20240110	135600	317276480	2905	2905	2910	2905	4950
366	20240110	135500	302894230	2910	2910	2910	2910	5
367	20240110	135400	302879680	2910	2910	2910	2910	0
368	20240110	135300	302879680	2910	2910	2910	2910	0
369	20240110	135200	302879680	2910	2910	2910	2910	3
370	20240110	135100	302870950	2905	2905	2905	2905	63
371	20240110	135000	302687935	2910	2910	2910	2910	117
372	20240110	134900	302347465	2910	2910	2910	2910	0
373	20240110	134800	302347465	2910	2910	2910	2910	1000
374	20240110	134700	299437465	2910	2910	2910	2910	10
375	20240110	134600	299408365	2905	2905	2905	2905	80
376	20240110	134500	299175965	2910	2910	2910	2910	0
377	20240110	134400	299175965	2910	2910	2910	2910	0
378	20240110	134300	299175965	2910	2910	2910	2910	30
379	20240110	134200	299088665	2910	2910	2910	2910	0
380	20240110	134100	299088665	2910	2910	2910	2905	282
381	20240110	134000	298268885	2910	2910	2910	2910	246
382	20240110	133900	297553025	2910	2910	2910	2910	10
383	20240110	133800	297523925	2910	2910	2910	2910	6
384	20240110	133700	297506465	2905	2905	2905	2905	0
385	20240110	133600	297506465	2905	2910	2910	2905	68
386	20240110	133500	297308900	2905	2905	2905	2905	0
387	20240110	133400	297308900	2905	2905	2905	2905	1
388	20240110	133300	297305995	2905	2905	2905	2905	0
389	20240110	133200	297305995	2905	2905	2905	2905	63
390	20240110	133100	297122980	2910	2910	2910	2910	1641
391	20240110	133000	292347670	2910	2910	2910	2910	63
392	20240110	132900	292164340	2910	2910	2910	2910	0
393	20240110	132800	292164340	2910	2910	2910	2910	350
394	20240110	132700	291145840	2915	2915	2915	2915	0
395	20240110	132600	291145840	2915	2915	2915	2915	100
396	20240110	132500	290854340	2915	2915	2915	2915	0
397	20240110	132400	290854340	2915	2915	2915	2915	0
398	20240110	132300	290854340	2915	2915	2915	2915	0
399	20240110	132200	290854340	2915	2915	2915	2915	2
400	20240110	132100	290848510	2915	2915	2915	2915	0
401	20240110	132000	290848510	2915	2915	2915	2915	30
402	20240110	131900	290761060	2910	2915	2915	2910	93
403	20240110	131800	290490280	2915	2915	2915	2915	0
404	20240110	131700	290490280	2915	2915	2915	2915	0
405	20240110	131600	290490280	2915	2915	2915	2915	0
406	20240110	131500	290490280	2915	2915	2915	2915	0
407	20240110	131400	290490280	2915	2915	2915	2915	0
408	20240110	131300	290490280	2915	2915	2915	2915	1000
409	20240110	131200	287575280	2910	2910	2910	2910	3
410	20240110	131100	287566550	2910	2910	2910	2910	500
411	20240110	131000	286111550	2910	2910	2910	2910	0
412	20240110	130900	286111550	2910	2910	2910	2910	0
413	20240110	130800	286111550	2910	2905	2910	2905	102
414	20240110	130700	285814735	2910	2910	2910	2910	0
415	20240110	130600	285814735	2910	2910	2910	2910	10
416	20240110	130500	285785635	2905	2910	2910	2905	1371
417	20240110	130400	281800025	2915	2910	2915	2910	585
418	20240110	130300	280097670	2915	2915	2915	2915	200
419	20240110	130200	279514670	2915	2915	2915	2915	0
420	20240110	130100	279514670	2915	2915	2915	2915	50
421	20240110	130000	279368920	2915	2915	2915	2915	0
422	20240110	125900	279368920	2915	2915	2915	2915	50
423	20240110	125800	279223170	2915	2915	2920	2910	554
424	20240110	125700	277610740	2915	2920	2920	2915	6
425	20240110	125600	277593245	2910	2915	2915	2910	1210
426	20240110	125500	274072140	2915	2920	2920	2915	16
427	20240110	125400	274025495	2915	2920	2920	2915	19
428	20240110	125300	273970095	2910	2910	2910	2910	0
429	20240110	125200	273970095	2910	2915	2920	2910	294
430	20240110	125100	273114395	2910	2910	2915	2910	49
431	20240110	125000	272971725	2910	2910	2910	2910	1020
432	20240110	124900	270003525	2905	2910	2910	2905	521
433	20240110	124800	268489915	2910	2905	2910	2905	581
434	20240110	124700	266802050	2905	2910	2910	2905	163
435	20240110	124600	266328035	2910	2910	2910	2910	2
436	20240110	124500	266322215	2910	2910	2910	2910	0
437	20240110	124400	266322215	2910	2910	2910	2910	0
438	20240110	124300	266322215	2910	2910	2910	2910	3
439	20240110	124200	266313485	2910	2910	2910	2910	0
440	20240110	124100	266313485	2910	2910	2910	2910	0
441	20240110	124000	266313485	2910	2910	2910	2910	0
442	20240110	123900	266313485	2910	2910	2910	2905	624
443	20240110	123800	264500600	2910	2910	2910	2910	0
444	20240110	123700	264500600	2910	2910	2910	2910	0
445	20240110	123600	264500600	2910	2910	2910	2910	15
446	20240110	123500	264456950	2910	2910	2910	2910	110
447	20240110	123400	264136850	2910	2910	2910	2910	2607
448	20240110	123300	256550480	2915	2915	2915	2915	0
449	20240110	123200	256550480	2915	2915	2915	2915	0
450	20240110	123100	256550480	2915	2920	2920	2915	25
451	20240110	123000	256477550	2915	2915	2915	2910	1477
452	20240110	122900	252174380	2915	2915	2915	2915	200
453	20240110	122800	251591380	2915	2915	2915	2915	0
454	20240110	122700	251591380	2915	2915	2915	2915	0
455	20240110	122600	251591380	2915	2915	2915	2915	0
456	20240110	122500	251591380	2915	2910	2915	2910	349
457	20240110	122400	250575540	2910	2910	2910	2910	300
458	20240110	122300	249702540	2915	2915	2915	2915	0
459	20240110	122200	249702540	2915	2915	2915	2915	0
460	20240110	122100	249702540	2915	2915	2915	2915	1
461	20240110	122000	249699625	2915	2920	2920	2915	68
462	20240110	121900	249501380	2930	2930	2930	2930	10
463	20240110	121800	249472080	2930	2930	2930	2930	0
464	20240110	121700	249472080	2930	2930	2930	2930	1
465	20240110	121600	249469150	2915	2915	2915	2915	100
466	20240110	121500	249177650	2930	2920	2930	2920	101
467	20240110	121400	248882720	2920	2930	2930	2920	11
468	20240110	121300	248850590	2915	2915	2930	2915	14
469	20240110	121200	248809765	2930	2920	2930	2910	2062
470	20240110	121100	242803715	2920	2920	2920	2920	30
471	20240110	121000	242716115	2915	2915	2915	2915	10
472	20240110	120900	242686965	2915	2915	2915	2915	109
473	20240110	120800	242369230	2915	2915	2915	2915	0
474	20240110	120700	242369230	2915	2915	2915	2915	26
475	20240110	120600	242293440	2910	2910	2910	2910	263
476	20240110	120500	241528110	2915	2920	2920	2915	1814
477	20240110	120400	236240265	2920	2920	2920	2920	1
478	20240110	120300	236237345	2920	2920	2920	2920	1
479	20240110	120200	236234425	2920	2920	2920	2920	0
480	20240110	120100	236234425	2920	2920	2920	2920	2
481	20240110	120000	236228585	2920	2920	2920	2920	10
482	20240110	115900	236199385	2920	2920	2920	2920	10
483	20240110	115800	236170185	2920	2920	2920	2920	7
484	20240110	115700	236149745	2915	2915	2915	2915	0
485	20240110	115600	236149745	2915	2915	2915	2915	5
486	20240110	115500	236135170	2915	2915	2915	2915	1660
487	20240110	115400	231296270	2920	2915	2920	2915	66
488	20240110	115300	231103865	2920	2920	2920	2920	0
489	20240110	115200	231103865	2920	2920	2920	2920	2
490	20240110	115100	231098025	2915	2920	2920	2915	263
491	20240110	115000	230331365	2915	2915	2915	2915	0
492	20240110	114900	230331365	2915	2915	2915	2915	0
493	20240110	114800	230331365	2915	2915	2915	2915	0
494	20240110	114700	230331365	2915	2915	2915	2915	0
495	20240110	114600	230331365	2915	2915	2920	2915	522
496	20240110	114500	228809680	2920	2920	2920	2920	21
497	20240110	114400	228748360	2920	2920	2920	2920	77
498	20240110	114300	228523520	2925	2925	2925	2925	500
499	20240110	114200	227061020	2925	2920	2925	2920	105
500	20240110	114100	226754395	2920	2920	2920	2920	0
501	20240110	114000	226754395	2920	2915	2920	2915	164
502	20240110	113900	226276245	2915	2915	2915	2915	0
503	20240110	113800	226276245	2915	2915	2915	2915	458
504	20240110	113700	224941175	2915	2915	2915	2915	0
505	20240110	113600	224941175	2915	2915	2915	2915	44
506	20240110	113500	224812915	2920	2920	2920	2915	115
507	20240110	113400	224477580	2920	2915	2920	2915	570
508	20240110	113300	222815995	2920	2920	2920	2920	1017
509	20240110	113200	219846355	2930	2930	2930	2930	0
510	20240110	113100	219846355	2930	2930	2930	2930	0
511	20240110	113000	219846355	2930	2930	2930	2930	4
512	20240110	112900	219834635	2920	2920	2920	2920	0
513	20240110	112800	219834635	2920	2920	2920	2920	347
514	20240110	112700	218821395	2920	2920	2920	2920	63
515	20240110	112600	218637435	2920	2920	2920	2920	300
516	20240110	112500	217761435	2925	2925	2925	2925	0
517	20240110	112400	217761435	2925	2925	2925	2925	0
518	20240110	112300	217761435	2925	2925	2925	2925	3
519	20240110	112200	217752660	2920	2920	2920	2920	300
520	20240110	112100	216876660	2920	2925	2925	2920	73
521	20240110	112000	216663450	2930	2930	2930	2930	0
522	20240110	111900	216663450	2930	2925	2930	2925	10
523	20240110	111800	216634195	2925	2925	2925	2925	1
524	20240110	111700	216631270	2925	2925	2925	2925	0
525	20240110	111600	216631270	2925	2925	2925	2925	146
526	20240110	111500	216204220	2925	2925	2925	2925	1095
527	20240110	111400	213001345	2925	2925	2925	2925	63
528	20240110	111300	212817070	2925	2925	2925	2925	0
529	20240110	111200	212817070	2925	2925	2925	2925	63
530	20240110	111100	212632795	2930	2930	2930	2930	4
531	20240110	111000	212621075	2925	2925	2925	2925	63
532	20240110	110900	212436800	2925	2925	2925	2925	0
533	20240110	110800	212436800	2925	2925	2925	2925	0
534	20240110	110700	212436800	2925	2925	2925	2925	0
535	20240110	110600	212436800	2925	2925	2925	2925	0
536	20240110	110500	212436800	2925	2925	2925	2925	0
537	20240110	110400	212436800	2925	2930	2930	2925	529
538	20240110	110300	210887145	2935	2935	2935	2935	0
539	20240110	110200	210887145	2935	2935	2935	2935	0
540	20240110	110100	210887145	2935	2935	2935	2935	0
541	20240110	110000	210887145	2935	2935	2935	2935	5
542	20240110	105900	210872470	2930	2925	2930	2925	266
543	20240110	105800	210094285	2925	2925	2925	2925	0
544	20240110	105700	210094285	2925	2925	2925	2925	200
545	20240110	105600	209509285	2930	2930	2930	2930	0
546	20240110	105500	209509285	2930	2930	2930	2930	0
547	20240110	105400	209509285	2930	2925	2930	2925	66
548	20240110	105300	209316220	2925	2925	2925	2925	0
549	20240110	105200	209316220	2925	2925	2925	2925	101
550	20240110	105100	209020795	2925	2925	2925	2925	0
551	20240110	105000	209020795	2925	2930	2930	2925	114
552	20240110	104900	208687295	2930	2930	2930	2930	0
553	20240110	104800	208687295	2930	2930	2930	2930	0
554	20240110	104700	208687295	2930	2930	2930	2930	0
555	20240110	104600	208687295	2930	2930	2930	2930	0
556	20240110	104500	208687295	2930	2930	2930	2930	0
557	20240110	104400	208687295	2930	2930	2930	2925	3517
558	20240110	104300	198382800	2930	2930	2930	2930	7
559	20240110	104200	198362290	2930	2930	2930	2930	81
560	20240110	104100	198124960	2930	2930	2930	2930	0
561	20240110	104000	198124960	2930	2930	2930	2930	54
562	20240110	103900	197966740	2930	2930	2930	2930	1
563	20240110	103800	197963810	2925	2925	2925	2925	0
564	20240110	103700	197963810	2925	2915	2925	2915	858
565	20240110	103600	195460940	2915	2915	2915	2915	0
566	20240110	103500	195460940	2915	2915	2915	2915	0
567	20240110	103400	195460940	2915	2915	2915	2915	0
568	20240110	103300	195460940	2915	2915	2915	2915	44
569	20240110	103200	195332680	2915	2915	2915	2915	69
570	20240110	103100	195131545	2910	2920	2920	2910	8346
571	20240110	103000	170817630	2925	2920	2925	2920	11
572	20240110	102900	170785460	2920	2920	2920	2920	61
573	20240110	102800	170607340	2925	2925	2925	2925	346
574	20240110	102700	169595290	2920	2920	2920	2920	0
575	20240110	102600	169595290	2920	2920	2920	2920	341
576	20240110	102500	168599570	2920	2920	2920	2920	9
577	20240110	102400	168573290	2920	2920	2925	2920	4358
578	20240110	102300	155847875	2925	2920	2925	2920	176
579	20240110	102200	155333890	2925	2925	2925	2925	0
580	20240110	102100	155333890	2925	2925	2925	2925	10
581	20240110	102000	155304640	2925	2925	2925	2925	581
582	20240110	101900	153605215	2925	2925	2925	2925	218
583	20240110	101800	152967565	2925	2920	2925	2920	126
584	20240110	101700	152599330	2925	2925	2925	2925	10
585	20240110	101600	152570080	2925	2925	2925	2925	242
586	20240110	101500	151862230	2920	2925	2925	2920	668
587	20240110	101400	149911340	2925	2920	2925	2920	103
588	20240110	101300	149610480	2925	2920	2925	2920	120
589	20240110	101200	149259580	2920	2920	2920	2920	3
590	20240110	101100	149250820	2925	2925	2925	2925	2
591	20240110	101000	149244970	2925	2925	2925	2925	0
592	20240110	100900	149244970	2925	2925	2925	2925	0
593	20240110	100800	149244970	2925	2925	2925	2925	106
594	20240110	100700	148934920	2920	2925	2925	2920	68
595	20240110	100600	148736335	2920	2920	2920	2920	415
596	20240110	100500	147524535	2920	2925	2925	2920	130
597	20240110	100400	147144785	2925	2925	2925	2925	121
598	20240110	100300	146790860	2925	2925	2925	2925	35
599	20240110	100200	146688485	2925	2930	2930	2925	380
600	20240110	100100	145576980	2935	2925	2935	2925	65
601	20240110	100000	145386835	2935	2935	2935	2935	0
602	20240110	095900	145386835	2935	2930	2935	2930	7
603	20240110	095800	145366315	2935	2930	2935	2925	1312
604	20240110	095700	141528645	2940	2930	2940	2930	1333
605	20240110	095600	137622935	2940	2940	2940	2940	7
606	20240110	095500	137602355	2940	2935	2940	2935	11
607	20240110	095400	137570065	2935	2935	2935	2935	10
608	20240110	095300	137540715	2935	2935	2935	2935	0
609	20240110	095200	137540715	2935	2940	2940	2935	846
610	20240110	095100	135057595	2935	2935	2935	2935	104
611	20240110	095000	134752355	2935	2935	2935	2935	24
612	20240110	094900	134681915	2935	2935	2935	2935	0
613	20240110	094800	134681915	2935	2935	2935	2935	0
614	20240110	094700	134681915	2935	2935	2935	2935	5
615	20240110	094600	134667240	2935	2935	2935	2935	50
616	20240110	094500	134520490	2935	2930	2935	2930	12
617	20240110	094400	134485275	2930	2935	2935	2930	15
618	20240110	094300	134441300	2935	2935	2935	2935	0
619	20240110	094200	134441300	2935	2935	2935	2935	0
620	20240110	094100	134441300	2935	2935	2935	2935	1098
621	20240110	094000	131218670	2935	2935	2935	2935	30
622	20240110	093900	131130620	2930	2935	2935	2930	306
623	20240110	093800	130234010	2935	2920	2935	2920	77
624	20240110	093700	130009045	2920	2930	2930	2920	747
625	20240110	093600	127827615	2930	2920	2930	2920	2
626	20240110	093500	127821765	2920	2925	2925	2920	3
627	20240110	093400	127813000	2925	2925	2925	2925	0
628	20240110	093300	127813000	2925	2920	2925	2920	478
629	20240110	093200	126416220	2920	2920	2920	2920	582
630	20240110	093100	124716780	2920	2920	2920	2920	2
631	20240110	093000	124710940	2925	2920	2925	2920	626
632	20240110	092900	122882095	2920	2920	2920	2920	340
633	20240110	092800	121889295	2920	2920	2920	2920	900
634	20240110	092700	119261295	2915	2915	2915	2915	1065
635	20240110	092600	116156820	2915	2915	2915	2915	0
636	20240110	092500	116156820	2915	2925	2925	2915	2618
637	20240110	092400	108518025	2920	2925	2925	2920	232
638	20240110	092300	107840080	2925	2925	2925	2925	2
639	20240110	092200	107834230	2920	2920	2920	2920	366
640	20240110	092100	106765510	2920	2920	2920	2920	1310
641	20240110	092000	102940310	2920	2920	2925	2920	477
642	20240110	091900	101546105	2925	2925	2925	2920	623
643	20240110	091800	99725340	2925	2920	2925	2920	2229
644	20240110	091700	93216645	2925	2925	2925	2925	100
645	20240110	091600	92924145	2935	2925	2935	2920	242
646	20240110	091500	92216445	2935	2920	2935	2920	1423
647	20240110	091400	88061225	2920	2925	2925	2920	8533
648	20240110	091300	63127605	2930	2925	2930	2925	302
649	20240110	091200	62244245	2925	2925	2925	2925	101
650	20240110	091100	61948820	2925	2930	2930	2925	1021
651	20240110	091000	58958150	2935	2935	2940	2925	5950
652	20240110	090900	41523885	2935	2935	2935	2935	1667
653	20240110	090800	36631240	2940	2940	2940	2940	4
654	20240110	090700	36619480	2940	2945	2945	2940	111
655	20240110	090600	36293110	2940	2940	2940	2940	100
656	20240110	090500	35999110	2930	2925	2930	2925	5
657	20240110	090400	35984465	2945	2940	2945	2920	8683
658	20240110	090300	10543445	2940	2945	2945	2940	1270
659	20240110	090200	6808365	2945	2945	2945	2945	230
660	20240110	090100	6131015	2940	2940	2940	2940	0
661	20240110	090000	6131015	2940	2965	2965	2940	2077