KissMeData/087260/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	195900	773010850	2960	2960	2960	2960	4787
3	20240109	195800	773010850	2960	2960	2960	2960	0
4	20240109	195700	773010850	2960	2960	2960	2960	0
5	20240109	195600	773010850	2960	2960	2960	2960	0
6	20240109	195500	773010850	2960	2960	2960	2960	0
7	20240109	195400	773010850	2960	2960	2960	2960	0
8	20240109	195300	773010850	2960	2960	2960	2960	0
9	20240109	195200	773010850	2960	2960	2960	2960	0
10	20240109	195100	773010850	2960	2960	2960	2960	0
11	20240109	195000	773010850	2960	2960	2960	2960	0
12	20240109	194900	773010850	2960	2960	2960	2960	0
13	20240109	194800	773010850	2960	2960	2960	2960	0
14	20240109	194700	773010850	2960	2960	2960	2960	0
15	20240109	194600	773010850	2960	2960	2960	2960	0
16	20240109	194500	773010850	2960	2960	2960	2960	0
17	20240109	194400	773010850	2960	2960	2960	2960	0
18	20240109	194300	773010850	2960	2960	2960	2960	0
19	20240109	194200	773010850	2960	2960	2960	2960	0
20	20240109	194100	773010850	2960	2960	2960	2960	0
21	20240109	194000	773010850	2960	2960	2960	2960	0
22	20240109	193900	773010850	2960	2960	2960	2960	0
23	20240109	193800	773010850	2960	2960	2960	2960	0
24	20240109	193700	773010850	2960	2960	2960	2960	0
25	20240109	193600	773010850	2960	2960	2960	2960	0
26	20240109	193500	773010850	2960	2960	2960	2960	0
27	20240109	193400	773010850	2960	2960	2960	2960	0
28	20240109	193300	773010850	2960	2960	2960	2960	0
29	20240109	193200	773010850	2960	2960	2960	2960	0
30	20240109	193100	773010850	2960	2960	2960	2960	0
31	20240109	193000	773010850	2960	2960	2960	2960	0
32	20240109	192900	773010850	2960	2960	2960	2960	4787
33	20240109	192800	773010850	2960	2960	2960	2960	0
34	20240109	192700	773010850	2960	2960	2960	2960	0
35	20240109	192600	773010850	2960	2960	2960	2960	0
36	20240109	192500	773010850	2960	2960	2960	2960	0
37	20240109	192400	773010850	2960	2960	2960	2960	0
38	20240109	192300	773010850	2960	2960	2960	2960	0
39	20240109	192200	773010850	2960	2960	2960	2960	0
40	20240109	192100	773010850	2960	2960	2960	2960	0
41	20240109	192000	773010850	2960	2960	2960	2960	0
42	20240109	191900	773010850	2960	2960	2960	2960	0
43	20240109	191800	773010850	2960	2960	2960	2960	0
44	20240109	191700	773010850	2960	2960	2960	2960	0
45	20240109	191600	773010850	2960	2960	2960	2960	0
46	20240109	191500	773010850	2960	2960	2960	2960	0
47	20240109	191400	773010850	2960	2960	2960	2960	0
48	20240109	191300	773010850	2960	2960	2960	2960	0
49	20240109	191200	773010850	2960	2960	2960	2960	0
50	20240109	191100	773010850	2960	2960	2960	2960	0
51	20240109	191000	773010850	2960	2960	2960	2960	0
52	20240109	190900	773010850	2960	2960	2960	2960	0
53	20240109	190800	773010850	2960	2960	2960	2960	0
54	20240109	190700	773010850	2960	2960	2960	2960	0
55	20240109	190600	773010850	2960	2960	2960	2960	0
56	20240109	190500	773010850	2960	2960	2960	2960	0
57	20240109	190400	773010850	2960	2960	2960	2960	0
58	20240109	190300	773010850	2960	2960	2960	2960	0
59	20240109	190200	773010850	2960	2960	2960	2960	0
60	20240109	190100	773010850	2960	2960	2960	2960	0
61	20240109	190000	773010850	2960	2960	2960	2960	0
62	20240109	185900	773010850	2960	2960	2960	2960	4787
63	20240109	185800	773010850	2960	2960	2960	2960	0
64	20240109	185700	773010850	2960	2960	2960	2960	0
65	20240109	185600	773010850	2960	2960	2960	2960	0
66	20240109	185500	773010850	2960	2960	2960	2960	0
67	20240109	185400	773010850	2960	2960	2960	2960	0
68	20240109	185300	773010850	2960	2960	2960	2960	0
69	20240109	185200	773010850	2960	2960	2960	2960	0
70	20240109	185100	773010850	2960	2960	2960	2960	0
71	20240109	185000	773010850	2960	2960	2960	2960	0
72	20240109	184900	773010850	2960	2960	2960	2960	0
73	20240109	184800	773010850	2960	2960	2960	2960	0
74	20240109	184700	773010850	2960	2960	2960	2960	0
75	20240109	184600	773010850	2960	2960	2960	2960	0
76	20240109	184500	773010850	2960	2960	2960	2960	0
77	20240109	184400	773010850	2960	2960	2960	2960	0
78	20240109	184300	773010850	2960	2960	2960	2960	0
79	20240109	184200	773010850	2960	2960	2960	2960	0
80	20240109	184100	773010850	2960	2960	2960	2960	0
81	20240109	184000	773010850	2960	2960	2960	2960	0
82	20240109	183900	773010850	2960	2960	2960	2960	0
83	20240109	183800	773010850	2960	2960	2960	2960	0
84	20240109	183700	773010850	2960	2960	2960	2960	0
85	20240109	183600	773010850	2960	2960	2960	2960	0
86	20240109	183500	773010850	2960	2960	2960	2960	0
87	20240109	183400	773010850	2960	2960	2960	2960	0
88	20240109	183300	773010850	2960	2960	2960	2960	0
89	20240109	183200	773010850	2960	2960	2960	2960	0
90	20240109	183100	773010850	2960	2960	2960	2960	0
91	20240109	183000	773010850	2960	2960	2960	2960	0
92	20240109	182900	773010850	2960	2960	2960	2960	4787
93	20240109	182800	773010850	2960	2960	2960	2960	0
94	20240109	182700	773010850	2960	2960	2960	2960	0
95	20240109	182600	773010850	2960	2960	2960	2960	0
96	20240109	182500	773010850	2960	2960	2960	2960	0
97	20240109	182400	773010850	2960	2960	2960	2960	0
98	20240109	182300	773010850	2960	2960	2960	2960	0
99	20240109	182200	773010850	2960	2960	2960	2960	0
100	20240109	182100	773010850	2960	2960	2960	2960	0
101	20240109	182000	773010850	2960	2960	2960	2960	0
102	20240109	181900	773010850	2960	2960	2960	2960	0
103	20240109	181800	773010850	2960	2960	2960	2960	0
104	20240109	181700	773010850	2960	2960	2960	2960	0
105	20240109	181600	773010850	2960	2960	2960	2960	0
106	20240109	181500	773010850	2960	2960	2960	2960	0
107	20240109	181400	773010850	2960	2960	2960	2960	0
108	20240109	181300	773010850	2960	2960	2960	2960	0
109	20240109	181200	773010850	2960	2960	2960	2960	0
110	20240109	181100	773010850	2960	2960	2960	2960	0
111	20240109	181000	773010850	2960	2960	2960	2960	0
112	20240109	180900	773010850	2960	2960	2960	2960	0
113	20240109	180800	773010850	2960	2960	2960	2960	0
114	20240109	180700	773010850	2960	2960	2960	2960	0
115	20240109	180600	773010850	2960	2960	2960	2960	0
116	20240109	180500	773010850	2960	2960	2960	2960	0
117	20240109	180400	773010850	2960	2960	2960	2960	0
118	20240109	180300	773010850	2960	2960	2960	2960	0
119	20240109	180200	773010850	2960	2960	2960	2960	0
120	20240109	180100	773010850	2960	2960	2960	2960	0
121	20240109	180000	773010850	2960	2960	2960	2960	0
122	20240109	175900	773010850	2960	2960	2960	2960	4787
123	20240109	175800	773010850	2960	2960	2960	2960	0
124	20240109	175700	773010850	2960	2960	2960	2960	0
125	20240109	175600	773010850	2960	2960	2960	2960	0
126	20240109	175500	773010850	2960	2960	2960	2960	0
127	20240109	175400	773010850	2960	2960	2960	2960	0
128	20240109	175300	773010850	2960	2960	2960	2960	0
129	20240109	175200	773010850	2960	2960	2960	2960	0
130	20240109	175100	773010850	2960	2960	2960	2960	0
131	20240109	175000	773010850	2960	2960	2960	2960	0
132	20240109	174900	773010850	2960	2960	2960	2960	0
133	20240109	174800	773010850	2960	2960	2960	2960	0
134	20240109	174700	773010850	2960	2960	2960	2960	0
135	20240109	174600	773010850	2960	2960	2960	2960	0
136	20240109	174500	773010850	2960	2960	2960	2960	0
137	20240109	174400	773010850	2960	2960	2960	2960	0
138	20240109	174300	773010850	2960	2960	2960	2960	0
139	20240109	174200	773010850	2960	2960	2960	2960	0
140	20240109	174100	773010850	2960	2960	2960	2960	0
141	20240109	174000	773010850	2960	2960	2960	2960	0
142	20240109	173900	773010850	2960	2960	2960	2960	0
143	20240109	173800	773010850	2960	2960	2960	2960	0
144	20240109	173700	773010850	2960	2960	2960	2960	0
145	20240109	173600	773010850	2960	2960	2960	2960	0
146	20240109	173500	773010850	2960	2960	2960	2960	0
147	20240109	173400	773010850	2960	2960	2960	2960	0
148	20240109	173300	773010850	2960	2960	2960	2960	0
149	20240109	173200	773010850	2960	2960	2960	2960	0
150	20240109	173100	773010850	2960	2960	2960	2960	0
151	20240109	173000	773010850	2960	2960	2960	2960	0
152	20240109	172900	773010850	2960	2960	2960	2960	4787
153	20240109	172800	773010850	2960	2960	2960	2960	0
154	20240109	172700	773010850	2960	2960	2960	2960	0
155	20240109	172600	773010850	2960	2960	2960	2960	0
156	20240109	172500	773010850	2960	2960	2960	2960	0
157	20240109	172400	773010850	2960	2960	2960	2960	0
158	20240109	172300	773010850	2960	2960	2960	2960	0
159	20240109	172200	773010850	2960	2960	2960	2960	0
160	20240109	172100	773010850	2960	2960	2960	2960	0
161	20240109	172000	773010850	2960	2960	2960	2960	0
162	20240109	171900	773010850	2960	2960	2960	2960	0
163	20240109	171800	773010850	2960	2960	2960	2960	0
164	20240109	171700	773010850	2960	2960	2960	2960	0
165	20240109	171600	773010850	2960	2960	2960	2960	0
166	20240109	171500	773010850	2960	2960	2960	2960	0
167	20240109	171400	773010850	2960	2960	2960	2960	0
168	20240109	171300	773010850	2960	2960	2960	2960	0
169	20240109	171200	773010850	2960	2960	2960	2960	0
170	20240109	171100	773010850	2960	2960	2960	2960	0
171	20240109	171000	773010850	2960	2960	2960	2960	0
172	20240109	170900	773010850	2960	2960	2960	2960	0
173	20240109	170800	773010850	2960	2960	2960	2960	0
174	20240109	170700	773010850	2960	2960	2960	2960	0
175	20240109	170600	773010850	2960	2960	2960	2960	0
176	20240109	170500	773010850	2960	2960	2960	2960	0
177	20240109	170400	773010850	2960	2960	2960	2960	0
178	20240109	170300	773010850	2960	2960	2960	2960	0
179	20240109	170200	773010850	2960	2960	2960	2960	0
180	20240109	170100	773010850	2960	2960	2960	2960	0
181	20240109	170000	773010850	2960	2960	2960	2960	0
182	20240109	165900	773010850	2960	2960	2960	2960	4787
183	20240109	165800	773010850	2960	2960	2960	2960	0
184	20240109	165700	773010850	2960	2960	2960	2960	0
185	20240109	165600	773010850	2960	2960	2960	2960	0
186	20240109	165500	773010850	2960	2960	2960	2960	0
187	20240109	165400	773010850	2960	2960	2960	2960	0
188	20240109	165300	773010850	2960	2960	2960	2960	0
189	20240109	165200	773010850	2960	2960	2960	2960	0
190	20240109	165100	773010850	2960	2960	2960	2960	0
191	20240109	165000	773010850	2960	2960	2960	2960	0
192	20240109	164900	773010850	2960	2960	2960	2960	0
193	20240109	164800	773010850	2960	2960	2960	2960	0
194	20240109	164700	773010850	2960	2960	2960	2960	0
195	20240109	164600	773010850	2960	2960	2960	2960	0
196	20240109	164500	773010850	2960	2960	2960	2960	0
197	20240109	164400	773010850	2960	2960	2960	2960	0
198	20240109	164300	773010850	2960	2960	2960	2960	0
199	20240109	164200	773010850	2960	2960	2960	2960	0
200	20240109	164100	773010850	2960	2960	2960	2960	0
201	20240109	164000	773010850	2960	2960	2960	2960	0
202	20240109	163900	773010850	2960	2960	2960	2960	0
203	20240109	163800	773010850	2960	2960	2960	2960	0
204	20240109	163700	773010850	2960	2960	2960	2960	0
205	20240109	163600	773010850	2960	2960	2960	2960	0
206	20240109	163500	773010850	2960	2960	2960	2960	0
207	20240109	163400	773010850	2960	2960	2960	2960	0
208	20240109	163300	773010850	2960	2960	2960	2960	0
209	20240109	163200	773010850	2960	2960	2960	2960	0
210	20240109	163100	773010850	2960	2960	2960	2960	0
211	20240109	163000	773010850	2960	2960	2960	2960	0
212	20240109	162900	773010850	2960	2960	2960	2960	4787
213	20240109	162800	773010850	2960	2960	2960	2960	0
214	20240109	162700	773010850	2960	2960	2960	2960	0
215	20240109	162600	773010850	2960	2960	2960	2960	0
216	20240109	162500	773010850	2960	2960	2960	2960	0
217	20240109	162400	773010850	2960	2960	2960	2960	0
218	20240109	162300	773010850	2960	2960	2960	2960	0
219	20240109	162200	773010850	2960	2960	2960	2960	0
220	20240109	162100	773010850	2960	2960	2960	2960	0
221	20240109	162000	773010850	2960	2960	2960	2960	0
222	20240109	161900	773010850	2960	2960	2960	2960	0
223	20240109	161800	773010850	2960	2960	2960	2960	0
224	20240109	161700	773010850	2960	2960	2960	2960	0
225	20240109	161600	773010850	2960	2960	2960	2960	0
226	20240109	161500	773010850	2960	2960	2960	2960	0
227	20240109	161400	773010850	2960	2960	2960	2960	0
228	20240109	161300	773010850	2960	2960	2960	2960	0
229	20240109	161200	773010850	2960	2960	2960	2960	0
230	20240109	161100	773010850	2960	2960	2960	2960	0
231	20240109	161000	773010850	2960	2960	2960	2960	0
232	20240109	160900	773010850	2960	2960	2960	2960	0
233	20240109	160800	773010850	2960	2960	2960	2960	0
234	20240109	160700	773010850	2960	2960	2960	2960	0
235	20240109	160600	773010850	2960	2960	2960	2960	0
236	20240109	160500	773010850	2960	2960	2960	2960	0
237	20240109	160400	773010850	2960	2960	2960	2960	0
238	20240109	160300	773010850	2960	2960	2960	2960	0
239	20240109	160200	773010850	2960	2960	2960	2960	0
240	20240109	160100	773010850	2960	2960	2960	2960	0
241	20240109	160000	773010850	2960	2960	2960	2960	0
242	20240109	155900	773010850	2960	2960	2960	2960	4787
243	20240109	155800	773010850	2960	2960	2960	2960	0
244	20240109	155700	773010850	2960	2960	2960	2960	0
245	20240109	155600	773010850	2960	2960	2960	2960	0
246	20240109	155500	773010850	2960	2960	2960	2960	0
247	20240109	155400	773010850	2960	2960	2960	2960	0
248	20240109	155300	773010850	2960	2960	2960	2960	0
249	20240109	155200	773010850	2960	2960	2960	2960	0
250	20240109	155100	773010850	2960	2960	2960	2960	0
251	20240109	155000	773010850	2960	2960	2960	2960	0
252	20240109	154900	773010850	2960	2960	2960	2960	0
253	20240109	154800	773010850	2960	2960	2960	2960	0
254	20240109	154700	773010850	2960	2960	2960	2960	0
255	20240109	154600	773010850	2960	2960	2960	2960	0
256	20240109	154500	773010850	2960	2960	2960	2960	0
257	20240109	154400	773010850	2960	2960	2960	2960	0
258	20240109	154300	773010850	2960	2960	2960	2960	0
259	20240109	154200	773010850	2960	2960	2960	2960	0
260	20240109	154100	773010850	2960	2960	2960	2960	0
261	20240109	154000	773010850	2960	2960	2960	2960	0
262	20240109	153900	773010850	2960	2960	2960	2960	0
263	20240109	153800	773010850	2960	2960	2960	2960	0
264	20240109	153700	773010850	2960	2960	2960	2960	0
265	20240109	153600	773010850	2960	2960	2960	2960	0
266	20240109	153500	773010850	2960	2960	2960	2960	0
267	20240109	153400	773010850	2960	2960	2960	2960	0
268	20240109	153300	773010850	2960	2960	2960	2960	0
269	20240109	153200	773010850	2960	2960	2960	2960	0
270	20240109	153100	773010850	2960	2960	2960	2960	0
271	20240109	153000	773010850	2960	2960	2960	2960	4787
272	20240109	152900	758841330	2955	2955	2955	2955	0
273	20240109	152800	758841330	2955	2955	2955	2955	0
274	20240109	152700	758841330	2955	2955	2955	2955	0
275	20240109	152600	758841330	2955	2955	2955	2955	0
276	20240109	152500	758841330	2955	2955	2955	2955	0
277	20240109	152400	758841330	2955	2955	2955	2955	0
278	20240109	152300	758841330	2955	2955	2955	2955	0
279	20240109	152200	758841330	2955	2955	2955	2955	0
280	20240109	152100	758841330	2955	2955	2955	2955	0
281	20240109	152000	758841330	2955	2955	2955	2955	0
282	20240109	151900	758841330	2955	2960	2960	2955	3475
283	20240109	151800	748558835	2955	2955	2960	2955	8120
284	20240109	151700	724549315	2955	2955	2955	2955	408
285	20240109	151600	723343675	2955	2950	2955	2950	637
286	20240109	151500	721461590	2950	2950	2950	2950	2421
287	20240109	151400	714319640	2955	2955	2955	2950	437
288	20240109	151300	713028655	2955	2955	2955	2955	300
289	20240109	151200	712142155	2955	2955	2955	2955	127
290	20240109	151100	711766870	2955	2955	2955	2950	337
291	20240109	151000	710771290	2955	2945	2955	2945	2384
292	20240109	150900	703737400	2950	2945	2950	2945	5002
293	20240109	150800	689006500	2945	2950	2950	2945	6
294	20240109	150700	688988815	2950	2950	2950	2950	87
295	20240109	150600	688732165	2950	2950	2950	2945	170
296	20240109	150500	688230895	2950	2950	2950	2950	500
297	20240109	150400	686755895	2950	2950	2950	2950	67
298	20240109	150300	686558245	2950	2950	2950	2950	402
299	20240109	150200	685372345	2955	2955	2955	2955	101
300	20240109	150100	685073890	2955	2955	2955	2955	1
301	20240109	150000	685070935	2950	2950	2950	2950	11
302	20240109	145900	685038485	2955	2955	2955	2955	0
303	20240109	145800	685038485	2955	2955	2955	2955	4
304	20240109	145700	685026665	2950	2950	2950	2950	53
305	20240109	145600	684870315	2950	2950	2950	2950	100
306	20240109	145500	684575315	2950	2950	2950	2950	100
307	20240109	145400	684280315	2950	2950	2950	2940	319
308	20240109	145300	683340805	2955	2955	2955	2955	200
309	20240109	145200	682749805	2955	2955	2955	2955	2
310	20240109	145100	682743895	2935	2935	2935	2935	0
311	20240109	145000	682743895	2935	2940	2940	2935	300
312	20240109	144900	681863390	2935	2935	2935	2935	0
313	20240109	144800	681863390	2935	2935	2935	2935	0
314	20240109	144700	681863390	2935	2955	2955	2935	2000
315	20240109	144600	675970640	2955	2940	2955	2940	389
316	20240109	144500	674825450	2940	2940	2960	2940	2020
317	20240109	144400	668870150	2940	2945	2960	2940	2796
318	20240109	144300	660629910	2940	2955	2960	2940	2002
319	20240109	144200	654724245	2945	2945	2955	2945	1639
320	20240109	144100	649892340	2955	2955	2955	2950	3268
321	20240109	144000	640246730	2955	2955	2960	2955	2722
322	20240109	143900	632200720	2955	2955	2955	2955	50
323	20240109	143800	632052970	2955	2955	2955	2955	1718
324	20240109	143700	626976280	2960	2960	2960	2960	363
325	20240109	143600	625901800	2960	2960	2960	2960	0
326	20240109	143500	625901800	2960	2960	2960	2960	40
327	20240109	143400	625783400	2960	2960	2960	2960	51
328	20240109	143300	625632440	2955	2965	2965	2955	1476
329	20240109	143200	621256270	2965	2950	2965	2950	11422
330	20240109	143100	587471445	2950	2950	2950	2950	9115
331	20240109	143000	560582195	2950	2950	2950	2950	500
332	20240109	142900	559107195	2950	2950	2950	2950	1
333	20240109	142800	559104245	2950	2950	2950	2950	8
334	20240109	142700	559080645	2945	2945	2945	2945	258
335	20240109	142600	558320835	2945	2945	2945	2945	427
336	20240109	142500	557063320	2945	2945	2945	2945	1166
337	20240109	142400	553629450	2945	2945	2950	2945	1724
338	20240109	142300	548550265	2945	2945	2945	2945	31
339	20240109	142200	548458970	2945	2945	2945	2945	1
340	20240109	142100	548456025	2945	2940	2945	2940	180
341	20240109	142000	547926805	2935	2935	2935	2935	15
342	20240109	141900	547882780	2935	2935	2935	2935	1
343	20240109	141800	547879845	2935	2935	2935	2935	0
344	20240109	141700	547879845	2935	2935	2935	2935	153
345	20240109	141600	547430790	2935	2940	2940	2935	2500
346	20240109	141500	540087995	2940	2945	2945	2940	3666
347	20240109	141400	529292405	2940	2940	2940	2940	1
348	20240109	141300	529289465	2935	2935	2935	2935	0
349	20240109	141200	529289465	2935	2935	2935	2935	0
350	20240109	141100	529289465	2935	2935	2935	2935	0
351	20240109	141000	529289465	2935	2935	2935	2935	0
352	20240109	140900	529289465	2935	2935	2935	2935	0
353	20240109	140800	529289465	2935	2935	2935	2935	96
354	20240109	140700	529007705	2940	2940	2940	2940	0
355	20240109	140600	529007705	2940	2935	2940	2935	1863
356	20240109	140500	523530760	2930	2935	2935	2930	1350
357	20240109	140400	519570295	2935	2935	2935	2935	50
358	20240109	140300	519423545	2935	2935	2935	2935	0
359	20240109	140200	519423545	2935	2935	2935	2935	5
360	20240109	140100	519408870	2935	2935	2935	2935	0
361	20240109	140000	519408870	2935	2935	2935	2935	100
362	20240109	135900	519115370	2940	2940	2940	2940	0
363	20240109	135800	519115370	2940	2940	2940	2940	20
364	20240109	135700	519056570	2940	2940	2940	2940	0
365	20240109	135600	519056570	2940	2935	2940	2930	4244
366	20240109	135500	506613400	2935	2935	2935	2935	0
367	20240109	135400	506613400	2935	2935	2935	2935	250
368	20240109	135300	505879650	2935	2935	2935	2935	509
369	20240109	135200	504385735	2935	2935	2935	2935	0
370	20240109	135100	504385735	2935	2935	2935	2935	2615
371	20240109	135000	496710710	2940	2940	2940	2940	0
372	20240109	134900	496710710	2940	2940	2940	2940	0
373	20240109	134800	496710710	2940	2940	2940	2940	0
374	20240109	134700	496710710	2940	2940	2940	2940	2
375	20240109	134600	496704830	2935	2935	2935	2935	1002
376	20240109	134500	493763960	2935	2935	2935	2935	0
377	20240109	134400	493763960	2935	2935	2935	2935	65
378	20240109	134300	493573185	2940	2940	2940	2940	34
379	20240109	134200	493473225	2940	2935	2940	2935	241
380	20240109	134100	492765590	2940	2940	2940	2940	0
381	20240109	134000	492765590	2940	2940	2940	2940	0
382	20240109	133900	492765590	2940	2940	2940	2940	0
383	20240109	133800	492765590	2940	2940	2940	2940	75
384	20240109	133700	492545090	2940	2940	2940	2940	260
385	20240109	133600	491780690	2940	2940	2940	2940	0
386	20240109	133500	491780690	2940	2940	2940	2940	20
387	20240109	133400	491721890	2940	2940	2940	2940	312
388	20240109	133300	490804610	2940	2940	2940	2940	206
389	20240109	133200	490198970	2940	2940	2940	2940	2011
390	20240109	133100	484286630	2940	2940	2940	2940	39
391	20240109	133000	484171970	2940	2940	2940	2940	30
392	20240109	132900	484083770	2940	2940	2940	2940	20
393	20240109	132800	484024970	2940	2940	2940	2940	2
394	20240109	132700	484019090	2935	2935	2935	2935	10
395	20240109	132600	483989740	2940	2940	2940	2940	2630
396	20240109	132500	476257540	2940	2940	2940	2940	2862
397	20240109	132400	467843260	2940	2940	2940	2940	516
398	20240109	132300	466326220	2940	2940	2940	2940	3
399	20240109	132200	466317400	2945	2945	2945	2945	872
400	20240109	132100	463749360	2945	2945	2945	2945	110
401	20240109	132000	463425410	2945	2945	2945	2945	100
402	20240109	131900	463130910	2945	2940	2945	2940	3711
403	20240109	131800	452202380	2940	2940	2945	2940	1635
404	20240109	131700	447394480	2940	2940	2940	2940	10
405	20240109	131600	447365080	2940	2940	2940	2940	210
406	20240109	131500	446747680	2945	2945	2945	2945	0
407	20240109	131400	446747680	2945	2945	2945	2945	0
408	20240109	131300	446747680	2945	2945	2945	2945	50
409	20240109	131200	446600430	2945	2945	2945	2945	500
410	20240109	131100	445127930	2945	2945	2945	2945	2107
411	20240109	131000	438922815	2940	2945	2945	2940	360
412	20240109	130900	437863165	2945	2945	2945	2945	142
413	20240109	130800	437444975	2945	2940	2945	2940	2428
414	20240109	130700	430294640	2945	2945	2945	2945	52
415	20240109	130600	430141500	2945	2945	2945	2945	67
416	20240109	130500	429944185	2940	2940	2940	2940	82
417	20240109	130400	429703105	2940	2940	2940	2940	123
418	20240109	130300	429341485	2945	2945	2945	2945	324
419	20240109	130200	428387305	2945	2945	2945	2945	5
420	20240109	130100	428372580	2945	2945	2945	2945	0
421	20240109	130000	428372580	2945	2945	2945	2945	0
422	20240109	125900	428372580	2945	2945	2945	2945	10
423	20240109	125800	428343130	2945	2945	2945	2945	0
424	20240109	125700	428343130	2945	2945	2945	2945	171
425	20240109	125600	427839535	2945	2945	2945	2945	0
426	20240109	125500	427839535	2945	2945	2945	2945	1
427	20240109	125400	427836590	2940	2940	2940	2940	0
428	20240109	125300	427836590	2940	2945	2945	2940	241
429	20240109	125200	427128030	2940	2940	2940	2940	1281
430	20240109	125100	423361890	2935	2940	2940	2935	72
431	20240109	125000	423150535	2940	2940	2940	2940	0
432	20240109	124900	423150535	2940	2940	2940	2940	300
433	20240109	124800	422268535	2940	2940	2940	2940	0
434	20240109	124700	422268535	2940	2940	2940	2940	7
435	20240109	124600	422247955	2940	2940	2940	2940	100
436	20240109	124500	421953955	2940	2940	2940	2940	0
437	20240109	124400	421953955	2940	2940	2940	2940	55
438	20240109	124300	421792255	2940	2940	2940	2940	456
439	20240109	124200	420451615	2935	2935	2935	2935	0
440	20240109	124100	420451615	2935	2935	2935	2935	0
441	20240109	124000	420451615	2935	2930	2935	2930	1983
442	20240109	123900	414636180	2930	2930	2930	2930	0
443	20240109	123800	414636180	2930	2930	2930	2930	0
444	20240109	123700	414636180	2930	2930	2930	2930	36
445	20240109	123600	414530700	2930	2930	2930	2930	0
446	20240109	123500	414530700	2930	2930	2930	2930	65
447	20240109	123400	414340250	2935	2935	2935	2935	0
448	20240109	123300	414340250	2935	2935	2935	2935	0
449	20240109	123200	414340250	2935	2935	2935	2935	0
450	20240109	123100	414340250	2935	2935	2935	2935	0
451	20240109	123000	414340250	2935	2930	2935	2930	201
452	20240109	122900	413751315	2935	2935	2935	2935	0
453	20240109	122800	413751315	2935	2935	2935	2935	0
454	20240109	122700	413751315	2935	2935	2935	2935	0
455	20240109	122600	413751315	2935	2935	2935	2935	0
456	20240109	122500	413751315	2935	2935	2935	2935	0
457	20240109	122400	413751315	2935	2935	2935	2935	168
458	20240109	122300	413258235	2935	2935	2935	2935	10
459	20240109	122200	413228885	2935	2935	2935	2935	14
460	20240109	122100	413187795	2935	2935	2935	2935	0
461	20240109	122000	413187795	2935	2935	2935	2935	140
462	20240109	121900	412776895	2935	2935	2935	2935	0
463	20240109	121800	412776895	2935	2935	2935	2935	0
464	20240109	121700	412776895	2935	2935	2935	2935	0
465	20240109	121600	412776895	2935	2935	2935	2935	100
466	20240109	121500	412483395	2935	2935	2935	2935	200
467	20240109	121400	411896395	2940	2940	2940	2940	0
468	20240109	121300	411896395	2940	2940	2940	2940	0
469	20240109	121200	411896395	2940	2940	2940	2940	341
470	20240109	121100	410893855	2930	2935	2935	2930	500
471	20240109	121000	409426935	2935	2935	2935	2935	4990
472	20240109	120900	394781285	2935	2935	2935	2935	0
473	20240109	120800	394781285	2935	2935	2935	2935	0
474	20240109	120700	394781285	2935	2935	2935	2935	0
475	20240109	120600	394781285	2935	2935	2935	2935	65
476	20240109	120500	394590510	2940	2940	2940	2940	50
477	20240109	120400	394443510	2940	2940	2940	2940	281
478	20240109	120300	393617370	2940	2940	2940	2940	15
479	20240109	120200	393573270	2940	2940	2940	2940	244
480	20240109	120100	392855910	2940	2940	2940	2940	272
481	20240109	120000	392056230	2935	2935	2935	2935	1025
482	20240109	115900	389047855	2935	2935	2935	2935	0
483	20240109	115800	389047855	2935	2935	2935	2935	66
484	20240109	115700	388854145	2935	2935	2940	2935	3151
485	20240109	115600	379605625	2935	2940	2940	2935	501
486	20240109	115500	378135185	2940	2940	2945	2940	1310
487	20240109	115400	374283775	2940	2940	2940	2940	40
488	20240109	115300	374166175	2945	2945	2945	2945	0
489	20240109	115200	374166175	2945	2945	2945	2945	335
490	20240109	115100	373179600	2945	2945	2945	2945	35
491	20240109	115000	373076525	2945	2935	2945	2935	573
492	20240109	114900	371389770	2935	2935	2935	2935	1000
493	20240109	114800	368454770	2935	2935	2935	2935	0
494	20240109	114700	368454770	2935	2935	2935	2935	0
495	20240109	114600	368454770	2935	2935	2935	2935	0
496	20240109	114500	368454770	2935	2935	2935	2935	23
497	20240109	114400	368387265	2950	2950	2950	2950	0
498	20240109	114300	368387265	2950	2950	2950	2950	10
499	20240109	114200	368357765	2950	2950	2950	2950	700
500	20240109	114100	366292765	2930	2935	2935	2930	5175
501	20240109	114000	351109720	2935	2935	2935	2935	0
502	20240109	113900	351109720	2935	2940	2940	2935	4000
503	20240109	113800	339358900	2940	2945	2945	2940	586
504	20240109	113700	337633380	2945	2945	2945	2945	500
505	20240109	113600	336160880	2940	2940	2940	2940	4032
506	20240109	113500	324306800	2950	2950	2950	2940	5074
507	20240109	113400	309339230	2945	2945	2945	2945	92
508	20240109	113300	309068290	2950	2945	2950	2945	15
509	20240109	113200	309024090	2940	2940	2940	2940	0
510	20240109	113100	309024090	2940	2945	2945	2940	3
511	20240109	113000	309015260	2945	2945	2945	2945	106
512	20240109	112900	308703090	2940	2940	2940	2940	300
513	20240109	112800	307821090	2945	2945	2945	2945	0
514	20240109	112700	307821090	2945	2945	2945	2945	500
515	20240109	112600	306348590	2945	2945	2945	2945	195
516	20240109	112500	305774315	2945	2945	2945	2945	46
517	20240109	112400	305638845	2945	2945	2945	2945	326
518	20240109	112300	304678775	2945	2945	2945	2945	0
519	20240109	112200	304678775	2945	2950	2950	2945	181
520	20240109	112100	304145720	2945	2940	2945	2940	3597
521	20240109	112000	293552880	2945	2945	2945	2945	0
522	20240109	111900	293552880	2945	2940	2945	2940	151
523	20240109	111800	293108200	2940	2940	2940	2940	200
524	20240109	111700	292520200	2940	2940	2940	2940	429
525	20240109	111600	291258940	2945	2940	2945	2940	296
526	20240109	111500	290388695	2940	2945	2945	2940	565
527	20240109	111400	288725095	2945	2945	2945	2945	0
528	20240109	111300	288725095	2945	2945	2945	2945	0
529	20240109	111200	288725095	2945	2945	2945	2945	0
530	20240109	111100	288725095	2945	2945	2945	2945	10
531	20240109	111000	288695645	2945	2945	2945	2945	0
532	20240109	110900	288695645	2945	2945	2945	2945	0
533	20240109	110800	288695645	2945	2945	2945	2945	0
534	20240109	110700	288695645	2945	2945	2945	2945	540
535	20240109	110600	287105345	2945	2945	2945	2945	955
536	20240109	110500	284292870	2945	2945	2945	2945	0
537	20240109	110400	284292870	2945	2945	2945	2945	487
538	20240109	110300	282858655	2950	2950	2950	2950	10
539	20240109	110200	282829155	2945	2945	2945	2945	3965
540	20240109	110100	271152230	2940	2940	2940	2940	10
541	20240109	110000	271122830	2940	2945	2945	2940	668
542	20240109	105900	269158905	2940	2940	2940	2940	65
543	20240109	105800	268967805	2945	2945	2945	2945	0
544	20240109	105700	268967805	2945	2945	2945	2945	270
545	20240109	105600	268172655	2940	2940	2940	2940	0
546	20240109	105500	268172655	2940	2940	2940	2940	0
547	20240109	105400	268172655	2940	2940	2940	2940	100
548	20240109	105300	267878655	2940	2940	2940	2940	2
549	20240109	105200	267872775	2935	2935	2935	2935	30
550	20240109	105100	267784725	2935	2935	2935	2935	1
551	20240109	105000	267781790	2940	2935	2945	2935	94
552	20240109	104900	267505335	2945	2945	2945	2945	0
553	20240109	104800	267505335	2945	2945	2945	2945	0
554	20240109	104700	267505335	2945	2945	2945	2945	1
555	20240109	104600	267502390	2940	2940	2940	2940	210
556	20240109	104500	266884990	2940	2940	2940	2940	90
557	20240109	104400	266620390	2940	2940	2940	2940	2856
558	20240109	104300	258223750	2940	2940	2940	2940	65
559	20240109	104200	258032650	2940	2940	2940	2940	39
560	20240109	104100	257917990	2940	2940	2940	2940	19
561	20240109	104000	257862130	2940	2940	2940	2940	250
562	20240109	103900	257127130	2940	2940	2940	2940	2026
563	20240109	103800	251170690	2940	2940	2940	2940	91
564	20240109	103700	250903150	2940	2940	2940	2940	531
565	20240109	103600	249342010	2940	2940	2940	2940	439
566	20240109	103500	248051350	2940	2940	2940	2940	0
567	20240109	103400	248051350	2940	2940	2940	2940	0
568	20240109	103300	248051350	2940	2940	2940	2940	50
569	20240109	103200	247904350	2940	2945	2945	2940	714
570	20240109	103100	245801720	2950	2950	2950	2950	290
571	20240109	103000	244946220	2945	2950	2950	2945	70
572	20240109	102900	244739970	2945	2945	2945	2945	1603
573	20240109	102800	240019135	2940	2945	2945	2940	23
574	20240109	102700	239951505	2945	2945	2945	2945	1
575	20240109	102600	239948560	2945	2940	2945	2940	2471
576	20240109	102500	232671860	2940	2940	2940	2940	7
577	20240109	102400	232651280	2940	2940	2940	2940	16
578	20240109	102300	232604240	2940	2940	2940	2940	567
579	20240109	102200	230937260	2940	2940	2940	2940	50
580	20240109	102100	230790260	2940	2940	2940	2940	3
581	20240109	102000	230781440	2945	2945	2945	2945	1697
582	20240109	101900	225783775	2945	2945	2945	2945	0
583	20240109	101800	225783775	2945	2945	2945	2945	50
584	20240109	101700	225636525	2945	2945	2945	2945	2348
585	20240109	101600	218721665	2945	2945	2945	2945	1652
586	20240109	101500	213856525	2940	2940	2940	2940	0
587	20240109	101400	213856525	2940	2950	2950	2940	736
588	20240109	101300	211686425	2950	2945	2950	2945	2
589	20240109	101200	211680530	2950	2945	2950	2945	597
590	20240109	101100	209921615	2950	2945	2950	2945	2356
591	20240109	101000	202983090	2930	2930	2930	2930	0
592	20240109	100900	202983090	2930	2930	2930	2930	5
593	20240109	100800	202968440	2940	2940	2940	2940	103
594	20240109	100700	202665620	2930	2930	2930	2930	0
595	20240109	100600	202665620	2930	2940	2940	2930	1648
596	20240109	100500	197820580	2940	2940	2940	2940	14
597	20240109	100400	197779420	2940	2940	2940	2935	1527
598	20240109	100300	193290045	2940	2940	2940	2940	1
599	20240109	100200	193287105	2940	2940	2940	2940	1
600	20240109	100100	193284165	2940	2935	2940	2935	5034
601	20240109	100000	178490500	2935	2935	2935	2935	1000
602	20240109	095900	175555500	2935	2935	2935	2935	2
603	20240109	095800	175549630	2935	2935	2935	2935	770
604	20240109	095700	173289680	2930	2925	2930	2925	182
605	20240109	095600	172756915	2915	2925	2925	2915	2600
606	20240109	095500	165173930	2920	2920	2920	2920	0
607	20240109	095400	165173930	2920	2920	2920	2920	3118
608	20240109	095300	156069370	2920	2920	2920	2920	1
609	20240109	095200	156066450	2915	2935	2935	2915	4605
610	20240109	095100	142609760	2940	2930	2940	2930	4603
611	20240109	095000	129097315	2925	2925	2925	2925	0
612	20240109	094900	129097315	2925	2925	2925	2925	10
613	20240109	094800	129068065	2930	2930	2930	2930	0
614	20240109	094700	129068065	2930	2930	2930	2930	99
615	20240109	094600	128777995	2925	2925	2925	2925	26
616	20240109	094500	128701945	2915	2925	2925	2915	2482
617	20240109	094400	121453885	2920	2920	2920	2920	0
618	20240109	094300	121453885	2920	2920	2920	2920	117
619	20240109	094200	121112245	2920	2920	2920	2920	1
620	20240109	094100	121109325	2915	2930	2930	2915	4402
621	20240109	094000	108240895	2930	2930	2930	2925	560
622	20240109	093900	106600100	2935	2930	2935	2930	62
623	20240109	093800	106418430	2930	2935	2935	2930	8
624	20240109	093700	106394955	2935	2930	2935	2930	548
625	20240109	093600	104789295	2930	2930	2930	2925	98
626	20240109	093500	104502480	2925	2925	2925	2925	500
627	20240109	093400	103039980	2925	2925	2925	2925	0
628	20240109	093300	103039980	2925	2925	2925	2925	0
629	20240109	093200	103039980	2925	2930	2930	2925	1204
630	20240109	093100	99513545	2930	2930	2930	2930	2
631	20240109	093000	99507685	2930	2930	2930	2930	1000
632	20240109	092900	96577685	2930	2925	2935	2925	2750
633	20240109	092800	88510155	2925	2930	2930	2920	656
634	20240109	092700	86589325	2920	2930	2930	2920	2100
635	20240109	092600	80450325	2920	2920	2920	2920	500
636	20240109	092500	78990325	2920	2925	2925	2920	1070
637	20240109	092400	75860915	2920	2925	2925	2920	1290
638	20240109	092300	72093165	2925	2925	2925	2925	1071
639	20240109	092200	68960490	2925	2925	2925	2925	815
640	20240109	092100	66576615	2925	2925	2925	2925	85
641	20240109	092000	66327990	2930	2925	2930	2925	199
642	20240109	091900	65745390	2925	2930	2930	2925	1640
643	20240109	091800	60940615	2930	2930	2930	2930	70
644	20240109	091700	60735515	2935	2940	2940	2935	1282
645	20240109	091600	56972830	2940	2940	2940	2940	1256
646	20240109	091500	53280190	2945	2940	2945	2940	236
647	20240109	091400	52586320	2940	2945	2945	2940	912
648	20240109	091300	49900495	2945	2950	2950	2945	77
649	20240109	091200	49673350	2950	2945	2950	2945	2045
650	20240109	091100	43648785	2945	2940	2945	2935	3754
651	20240109	091000	32607300	2935	2940	2940	2935	445
652	20240109	090900	31299500	2940	2940	2940	2940	385
653	20240109	090800	30167600	2940	2940	2940	2940	72
654	20240109	090700	29955920	2930	2940	2940	2930	1029
655	20240109	090600	26930670	2930	2930	2930	2930	1103
656	20240109	090500	23698880	2940	2935	2940	2935	95
657	20240109	090400	23420030	2940	2940	2940	2940	5
658	20240109	090300	23405330	2945	2945	2945	2945	606
659	20240109	090200	21620660	2945	2940	2945	2940	1404
660	20240109	090100	17490905	2940	2945	2945	2940	5397
661	20240109	090000	1600525	2945	2945	2945	2945	245