KissMeData/130740/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	202100	605053890	2980	2980	2980	2980	2537
3	20240105	202000	605053890	2980	2980	2980	2980	0
4	20240105	201900	605053890	2980	2980	2980	2980	0
5	20240105	201800	605053890	2980	2980	2980	2980	0
6	20240105	201700	605053890	2980	2980	2980	2980	0
7	20240105	201600	605053890	2980	2980	2980	2980	0
8	20240105	201500	605053890	2980	2980	2980	2980	0
9	20240105	201400	605053890	2980	2980	2980	2980	0
10	20240105	201300	605053890	2980	2980	2980	2980	0
11	20240105	201200	605053890	2980	2980	2980	2980	0
12	20240105	201100	605053890	2980	2980	2980	2980	0
13	20240105	201000	605053890	2980	2980	2980	2980	0
14	20240105	200900	605053890	2980	2980	2980	2980	0
15	20240105	200800	605053890	2980	2980	2980	2980	0
16	20240105	200700	605053890	2980	2980	2980	2980	0
17	20240105	200600	605053890	2980	2980	2980	2980	0
18	20240105	200500	605053890	2980	2980	2980	2980	0
19	20240105	200400	605053890	2980	2980	2980	2980	0
20	20240105	200300	605053890	2980	2980	2980	2980	0
21	20240105	200200	605053890	2980	2980	2980	2980	0
22	20240105	200100	605053890	2980	2980	2980	2980	0
23	20240105	200000	605053890	2980	2980	2980	2980	0
24	20240105	195900	605053890	2980	2980	2980	2980	0
25	20240105	195800	605053890	2980	2980	2980	2980	0
26	20240105	195700	605053890	2980	2980	2980	2980	0
27	20240105	195600	605053890	2980	2980	2980	2980	0
28	20240105	195500	605053890	2980	2980	2980	2980	0
29	20240105	195400	605053890	2980	2980	2980	2980	0
30	20240105	195300	605053890	2980	2980	2980	2980	0
31	20240105	195200	605053890	2980	2980	2980	2980	0
32	20240105	195100	605053890	2980	2980	2980	2980	2537
33	20240105	195000	605053890	2980	2980	2980	2980	0
34	20240105	194900	605053890	2980	2980	2980	2980	0
35	20240105	194800	605053890	2980	2980	2980	2980	0
36	20240105	194700	605053890	2980	2980	2980	2980	0
37	20240105	194600	605053890	2980	2980	2980	2980	0
38	20240105	194500	605053890	2980	2980	2980	2980	0
39	20240105	194400	605053890	2980	2980	2980	2980	0
40	20240105	194300	605053890	2980	2980	2980	2980	0
41	20240105	194200	605053890	2980	2980	2980	2980	0
42	20240105	194100	605053890	2980	2980	2980	2980	0
43	20240105	194000	605053890	2980	2980	2980	2980	0
44	20240105	193900	605053890	2980	2980	2980	2980	0
45	20240105	193800	605053890	2980	2980	2980	2980	0
46	20240105	193700	605053890	2980	2980	2980	2980	0
47	20240105	193600	605053890	2980	2980	2980	2980	0
48	20240105	193500	605053890	2980	2980	2980	2980	0
49	20240105	193400	605053890	2980	2980	2980	2980	0
50	20240105	193300	605053890	2980	2980	2980	2980	0
51	20240105	193200	605053890	2980	2980	2980	2980	0
52	20240105	193100	605053890	2980	2980	2980	2980	0
53	20240105	193000	605053890	2980	2980	2980	2980	0
54	20240105	192900	605053890	2980	2980	2980	2980	0
55	20240105	192800	605053890	2980	2980	2980	2980	0
56	20240105	192700	605053890	2980	2980	2980	2980	0
57	20240105	192600	605053890	2980	2980	2980	2980	0
58	20240105	192500	605053890	2980	2980	2980	2980	0
59	20240105	192400	605053890	2980	2980	2980	2980	0
60	20240105	192300	605053890	2980	2980	2980	2980	0
61	20240105	192200	605053890	2980	2980	2980	2980	0
62	20240105	192100	605053890	2980	2980	2980	2980	2537
63	20240105	192000	605053890	2980	2980	2980	2980	0
64	20240105	191900	605053890	2980	2980	2980	2980	0
65	20240105	191800	605053890	2980	2980	2980	2980	0
66	20240105	191700	605053890	2980	2980	2980	2980	0
67	20240105	191600	605053890	2980	2980	2980	2980	0
68	20240105	191500	605053890	2980	2980	2980	2980	0
69	20240105	191400	605053890	2980	2980	2980	2980	0
70	20240105	191300	605053890	2980	2980	2980	2980	0
71	20240105	191200	605053890	2980	2980	2980	2980	0
72	20240105	191100	605053890	2980	2980	2980	2980	0
73	20240105	191000	605053890	2980	2980	2980	2980	0
74	20240105	190900	605053890	2980	2980	2980	2980	0
75	20240105	190800	605053890	2980	2980	2980	2980	0
76	20240105	190700	605053890	2980	2980	2980	2980	0
77	20240105	190600	605053890	2980	2980	2980	2980	0
78	20240105	190500	605053890	2980	2980	2980	2980	0
79	20240105	190400	605053890	2980	2980	2980	2980	0
80	20240105	190300	605053890	2980	2980	2980	2980	0
81	20240105	190200	605053890	2980	2980	2980	2980	0
82	20240105	190100	605053890	2980	2980	2980	2980	0
83	20240105	190000	605053890	2980	2980	2980	2980	0
84	20240105	185900	605053890	2980	2980	2980	2980	0
85	20240105	185800	605053890	2980	2980	2980	2980	0
86	20240105	185700	605053890	2980	2980	2980	2980	0
87	20240105	185600	605053890	2980	2980	2980	2980	0
88	20240105	185500	605053890	2980	2980	2980	2980	0
89	20240105	185400	605053890	2980	2980	2980	2980	0
90	20240105	185300	605053890	2980	2980	2980	2980	0
91	20240105	185200	605053890	2980	2980	2980	2980	0
92	20240105	185100	605053890	2980	2980	2980	2980	2537
93	20240105	185000	605053890	2980	2980	2980	2980	0
94	20240105	184900	605053890	2980	2980	2980	2980	0
95	20240105	184800	605053890	2980	2980	2980	2980	0
96	20240105	184700	605053890	2980	2980	2980	2980	0
97	20240105	184600	605053890	2980	2980	2980	2980	0
98	20240105	184500	605053890	2980	2980	2980	2980	0
99	20240105	184400	605053890	2980	2980	2980	2980	0
100	20240105	184300	605053890	2980	2980	2980	2980	0
101	20240105	184200	605053890	2980	2980	2980	2980	0
102	20240105	184100	605053890	2980	2980	2980	2980	0
103	20240105	184000	605053890	2980	2980	2980	2980	0
104	20240105	183900	605053890	2980	2980	2980	2980	0
105	20240105	183800	605053890	2980	2980	2980	2980	0
106	20240105	183700	605053890	2980	2980	2980	2980	0
107	20240105	183600	605053890	2980	2980	2980	2980	0
108	20240105	183500	605053890	2980	2980	2980	2980	0
109	20240105	183400	605053890	2980	2980	2980	2980	0
110	20240105	183300	605053890	2980	2980	2980	2980	0
111	20240105	183200	605053890	2980	2980	2980	2980	0
112	20240105	183100	605053890	2980	2980	2980	2980	0
113	20240105	183000	605053890	2980	2980	2980	2980	0
114	20240105	182900	605053890	2980	2980	2980	2980	0
115	20240105	182800	605053890	2980	2980	2980	2980	0
116	20240105	182700	605053890	2980	2980	2980	2980	0
117	20240105	182600	605053890	2980	2980	2980	2980	0
118	20240105	182500	605053890	2980	2980	2980	2980	0
119	20240105	182400	605053890	2980	2980	2980	2980	0
120	20240105	182300	605053890	2980	2980	2980	2980	0
121	20240105	182200	605053890	2980	2980	2980	2980	0
122	20240105	182100	605053890	2980	2980	2980	2980	2537
123	20240105	182000	605053890	2980	2980	2980	2980	0
124	20240105	181900	605053890	2980	2980	2980	2980	0
125	20240105	181800	605053890	2980	2980	2980	2980	0
126	20240105	181700	605053890	2980	2980	2980	2980	0
127	20240105	181600	605053890	2980	2980	2980	2980	0
128	20240105	181500	605053890	2980	2980	2980	2980	0
129	20240105	181400	605053890	2980	2980	2980	2980	0
130	20240105	181300	605053890	2980	2980	2980	2980	0
131	20240105	181200	605053890	2980	2980	2980	2980	0
132	20240105	181100	605053890	2980	2980	2980	2980	0
133	20240105	181000	605053890	2980	2980	2980	2980	0
134	20240105	180900	605053890	2980	2980	2980	2980	0
135	20240105	180800	605053890	2980	2980	2980	2980	0
136	20240105	180700	605053890	2980	2980	2980	2980	0
137	20240105	180600	605053890	2980	2980	2980	2980	0
138	20240105	180500	605053890	2980	2980	2980	2980	0
139	20240105	180400	605053890	2980	2980	2980	2980	0
140	20240105	180300	605053890	2980	2980	2980	2980	0
141	20240105	180200	605053890	2980	2980	2980	2980	0
142	20240105	180100	605053890	2980	2980	2980	2980	0
143	20240105	180000	605053890	2980	2980	2980	2980	0
144	20240105	175900	605053890	2980	2980	2980	2980	0
145	20240105	175800	605053890	2980	2980	2980	2980	0
146	20240105	175700	605053890	2980	2980	2980	2980	0
147	20240105	175600	605053890	2980	2980	2980	2980	0
148	20240105	175500	605053890	2980	2980	2980	2980	0
149	20240105	175400	605053890	2980	2980	2980	2980	0
150	20240105	175300	605053890	2980	2980	2980	2980	0
151	20240105	175200	605053890	2980	2980	2980	2980	0
152	20240105	175100	605053890	2980	2980	2980	2980	2537
153	20240105	175000	605053890	2980	2980	2980	2980	0
154	20240105	174900	605053890	2980	2980	2980	2980	0
155	20240105	174800	605053890	2980	2980	2980	2980	0
156	20240105	174700	605053890	2980	2980	2980	2980	0
157	20240105	174600	605053890	2980	2980	2980	2980	0
158	20240105	174500	605053890	2980	2980	2980	2980	0
159	20240105	174400	605053890	2980	2980	2980	2980	0
160	20240105	174300	605053890	2980	2980	2980	2980	0
161	20240105	174200	605053890	2980	2980	2980	2980	0
162	20240105	174100	605053890	2980	2980	2980	2980	0
163	20240105	174000	605053890	2980	2980	2980	2980	0
164	20240105	173900	605053890	2980	2980	2980	2980	0
165	20240105	173800	605053890	2980	2980	2980	2980	0
166	20240105	173700	605053890	2980	2980	2980	2980	0
167	20240105	173600	605053890	2980	2980	2980	2980	0
168	20240105	173500	605053890	2980	2980	2980	2980	0
169	20240105	173400	605053890	2980	2980	2980	2980	0
170	20240105	173300	605053890	2980	2980	2980	2980	0
171	20240105	173200	605053890	2980	2980	2980	2980	0
172	20240105	173100	605053890	2980	2980	2980	2980	0
173	20240105	173000	605053890	2980	2980	2980	2980	0
174	20240105	172900	605053890	2980	2980	2980	2980	0
175	20240105	172800	605053890	2980	2980	2980	2980	0
176	20240105	172700	605053890	2980	2980	2980	2980	0
177	20240105	172600	605053890	2980	2980	2980	2980	0
178	20240105	172500	605053890	2980	2980	2980	2980	0
179	20240105	172400	605053890	2980	2980	2980	2980	0
180	20240105	172300	605053890	2980	2980	2980	2980	0
181	20240105	172200	605053890	2980	2980	2980	2980	0
182	20240105	172100	605053890	2980	2980	2980	2980	2537
183	20240105	172000	605053890	2980	2980	2980	2980	0
184	20240105	171900	605053890	2980	2980	2980	2980	0
185	20240105	171800	605053890	2980	2980	2980	2980	0
186	20240105	171700	605053890	2980	2980	2980	2980	0
187	20240105	171600	605053890	2980	2980	2980	2980	0
188	20240105	171500	605053890	2980	2980	2980	2980	0
189	20240105	171400	605053890	2980	2980	2980	2980	0
190	20240105	171300	605053890	2980	2980	2980	2980	0
191	20240105	171200	605053890	2980	2980	2980	2980	0
192	20240105	171100	605053890	2980	2980	2980	2980	0
193	20240105	171000	605053890	2980	2980	2980	2980	0
194	20240105	170900	605053890	2980	2980	2980	2980	0
195	20240105	170800	605053890	2980	2980	2980	2980	0
196	20240105	170700	605053890	2980	2980	2980	2980	0
197	20240105	170600	605053890	2980	2980	2980	2980	0
198	20240105	170500	605053890	2980	2980	2980	2980	0
199	20240105	170400	605053890	2980	2980	2980	2980	0
200	20240105	170300	605053890	2980	2980	2980	2980	0
201	20240105	170200	605053890	2980	2980	2980	2980	0
202	20240105	170100	605053890	2980	2980	2980	2980	0
203	20240105	170000	605053890	2980	2980	2980	2980	0
204	20240105	165900	605053890	2980	2980	2980	2980	0
205	20240105	165800	605053890	2980	2980	2980	2980	0
206	20240105	165700	605053890	2980	2980	2980	2980	0
207	20240105	165600	605053890	2980	2980	2980	2980	0
208	20240105	165500	605053890	2980	2980	2980	2980	0
209	20240105	165400	605053890	2980	2980	2980	2980	0
210	20240105	165300	605053890	2980	2980	2980	2980	0
211	20240105	165200	605053890	2980	2980	2980	2980	0
212	20240105	165100	605053890	2980	2980	2980	2980	2537
213	20240105	165000	605053890	2980	2980	2980	2980	0
214	20240105	164900	605053890	2980	2980	2980	2980	0
215	20240105	164800	605053890	2980	2980	2980	2980	0
216	20240105	164700	605053890	2980	2980	2980	2980	0
217	20240105	164600	605053890	2980	2980	2980	2980	0
218	20240105	164500	605053890	2980	2980	2980	2980	0
219	20240105	164400	605053890	2980	2980	2980	2980	0
220	20240105	164300	605053890	2980	2980	2980	2980	0
221	20240105	164200	605053890	2980	2980	2980	2980	0
222	20240105	164100	605053890	2980	2980	2980	2980	0
223	20240105	164000	605053890	2980	2980	2980	2980	0
224	20240105	163900	605053890	2980	2980	2980	2980	0
225	20240105	163800	605053890	2980	2980	2980	2980	0
226	20240105	163700	605053890	2980	2980	2980	2980	0
227	20240105	163600	605053890	2980	2980	2980	2980	0
228	20240105	163500	605053890	2980	2980	2980	2980	0
229	20240105	163400	605053890	2980	2980	2980	2980	0
230	20240105	163300	605053890	2980	2980	2980	2980	0
231	20240105	163200	605053890	2980	2980	2980	2980	0
232	20240105	163100	605053890	2980	2980	2980	2980	0
233	20240105	163000	605053890	2980	2980	2980	2980	0
234	20240105	162900	605053890	2980	2980	2980	2980	0
235	20240105	162800	605053890	2980	2980	2980	2980	0
236	20240105	162700	605053890	2980	2980	2980	2980	0
237	20240105	162600	605053890	2980	2980	2980	2980	0
238	20240105	162500	605053890	2980	2980	2980	2980	0
239	20240105	162400	605053890	2980	2980	2980	2980	0
240	20240105	162300	605053890	2980	2980	2980	2980	0
241	20240105	162200	605053890	2980	2980	2980	2980	0
242	20240105	162100	605053890	2980	2980	2980	2980	2537
243	20240105	162000	605053890	2980	2980	2980	2980	0
244	20240105	161900	605053890	2980	2980	2980	2980	0
245	20240105	161800	605053890	2980	2980	2980	2980	0
246	20240105	161700	605053890	2980	2980	2980	2980	0
247	20240105	161600	605053890	2980	2980	2980	2980	0
248	20240105	161500	605053890	2980	2980	2980	2980	0
249	20240105	161400	605053890	2980	2980	2980	2980	0
250	20240105	161300	605053890	2980	2980	2980	2980	0
251	20240105	161200	605053890	2980	2980	2980	2980	0
252	20240105	161100	605053890	2980	2980	2980	2980	0
253	20240105	161000	605053890	2980	2980	2980	2980	0
254	20240105	160900	605053890	2980	2980	2980	2980	0
255	20240105	160800	605053890	2980	2980	2980	2980	0
256	20240105	160700	605053890	2980	2980	2980	2980	0
257	20240105	160600	605053890	2980	2980	2980	2980	0
258	20240105	160500	605053890	2980	2980	2980	2980	0
259	20240105	160400	605053890	2980	2980	2980	2980	0
260	20240105	160300	605053890	2980	2980	2980	2980	0
261	20240105	160200	605053890	2980	2980	2980	2980	0
262	20240105	160100	605053890	2980	2980	2980	2980	0
263	20240105	160000	605053890	2980	2980	2980	2980	0
264	20240105	155900	605053890	2980	2980	2980	2980	0
265	20240105	155800	605053890	2980	2980	2980	2980	0
266	20240105	155700	605053890	2980	2980	2980	2980	0
267	20240105	155600	605053890	2980	2980	2980	2980	0
268	20240105	155500	605053890	2980	2980	2980	2980	0
269	20240105	155400	605053890	2980	2980	2980	2980	0
270	20240105	155300	605053890	2980	2980	2980	2980	0
271	20240105	155200	605053890	2980	2980	2980	2980	0
272	20240105	155100	605053890	2980	2980	2980	2980	2537
273	20240105	155000	605053890	2980	2980	2980	2980	0
274	20240105	154900	605053890	2980	2980	2980	2980	0
275	20240105	154800	605053890	2980	2980	2980	2980	0
276	20240105	154700	605053890	2980	2980	2980	2980	0
277	20240105	154600	605053890	2980	2980	2980	2980	0
278	20240105	154500	605053890	2980	2980	2980	2980	0
279	20240105	154400	605053890	2980	2980	2980	2980	0
280	20240105	154300	605053890	2980	2980	2980	2980	0
281	20240105	154200	605053890	2980	2980	2980	2980	0
282	20240105	154100	605053890	2980	2980	2980	2980	0
283	20240105	154000	605053890	2980	2980	2980	2980	0
284	20240105	153900	605053890	2980	2980	2980	2980	0
285	20240105	153800	605053890	2980	2980	2980	2980	0
286	20240105	153700	605053890	2980	2980	2980	2980	0
287	20240105	153600	605053890	2980	2980	2980	2980	0
288	20240105	153500	605053890	2980	2980	2980	2980	0
289	20240105	153400	605053890	2980	2980	2980	2980	0
290	20240105	153300	605053890	2980	2980	2980	2980	0
291	20240105	153200	605053890	2980	2980	2980	2980	0
292	20240105	153100	605053890	2980	2980	2980	2980	0
293	20240105	153000	605053890	2980	2980	2980	2980	2537
294	20240105	152900	597493630	2980	2980	2980	2980	0
295	20240105	152800	597493630	2980	2980	2980	2980	0
296	20240105	152700	597493630	2980	2980	2980	2980	0
297	20240105	152600	597493630	2980	2980	2980	2980	0
298	20240105	152500	597493630	2980	2980	2980	2980	0
299	20240105	152400	597493630	2980	2980	2980	2980	0
300	20240105	152300	597493630	2980	2980	2980	2980	0
301	20240105	152200	597493630	2980	2980	2980	2980	0
302	20240105	152100	597493630	2980	2980	2980	2980	0
303	20240105	152000	597493630	2980	2980	2980	2980	0
304	20240105	151900	597493630	2980	2970	2980	2970	47
305	20240105	151800	597354030	2970	2985	2985	2965	2422
306	20240105	151700	590163155	2990	2990	2990	2990	100
307	20240105	151600	589864155	2990	2990	2990	2990	22
308	20240105	151500	589798375	2985	2980	2985	2970	301
309	20240105	151400	588901800	2985	2985	2990	2985	6436
310	20240105	151300	569690300	2990	2995	2995	2990	202
311	20240105	151200	569085825	2995	2985	2995	2985	6788
312	20240105	151100	548791490	2985	2985	2985	2985	7
313	20240105	151000	548770595	2970	2970	2970	2970	0
314	20240105	150900	548770595	2970	2970	2970	2970	0
315	20240105	150800	548770595	2970	2985	2985	2970	200
316	20240105	150700	548176100	2985	2985	2985	2985	6256
317	20240105	150600	529501940	2985	2985	2985	2985	0
318	20240105	150500	529501940	2985	2975	2985	2970	5003
319	20240105	150400	514630720	2980	2980	2980	2980	1005
320	20240105	150300	511635820	2980	2980	2980	2980	0
321	20240105	150200	511635820	2980	2980	2980	2975	1426
322	20240105	150100	507386345	2985	2985	2985	2985	23
323	20240105	150000	507317690	2980	2985	2985	2980	4
324	20240105	145900	507305765	2980	2980	2980	2980	545
325	20240105	145800	505681665	2985	2985	2985	2985	0
326	20240105	145700	505681665	2985	2985	2985	2985	0
327	20240105	145600	505681665	2985	2985	2985	2985	0
328	20240105	145500	505681665	2985	2985	2985	2985	5
329	20240105	145400	505666740	2985	2985	2985	2985	374
330	20240105	145300	504550350	2985	2985	2985	2985	0
331	20240105	145200	504550350	2985	2985	2985	2985	150
332	20240105	145100	504102600	2985	2985	2985	2985	0
333	20240105	145000	504102600	2985	2980	2985	2980	28
334	20240105	144900	504019090	2985	2980	2985	2970	1033
335	20240105	144800	500948375	2985	2985	2985	2985	114
336	20240105	144700	500608085	2975	2975	2975	2975	0
337	20240105	144600	500608085	2975	2975	2975	2975	45
338	20240105	144500	500474210	2985	2985	2985	2985	300
339	20240105	144400	499578710	2985	2980	2985	2970	4280
340	20240105	144300	486834310	2985	2985	2985	2985	1
341	20240105	144200	486831325	2980	2990	2990	2980	404
342	20240105	144100	485627375	2990	2990	2990	2990	1
343	20240105	144000	485624385	2985	2985	2985	2985	0
344	20240105	143900	485624385	2985	2985	2985	2985	128
345	20240105	143800	485242305	2990	2990	2990	2990	5
346	20240105	143700	485227355	2985	2990	2990	2985	78
347	20240105	143600	484994160	2990	2990	2990	2990	24
348	20240105	143500	484922400	2990	2995	2995	2990	316
349	20240105	143400	483977555	2995	2995	2995	2995	15
350	20240105	143300	483932630	2995	2995	2995	2995	367
351	20240105	143200	482833465	2995	2995	2995	2995	0
352	20240105	143100	482833465	2995	2985	2995	2985	214
353	20240105	143000	482192675	2980	2990	2990	2980	167
354	20240105	142900	481694975	2985	2985	2985	2985	0
355	20240105	142800	481694975	2985	2985	2985	2985	0
356	20240105	142700	481694975	2985	2985	2985	2985	0
357	20240105	142600	481694975	2985	2990	3000	2985	4531
358	20240105	142500	468131330	2970	2970	2970	2970	0
359	20240105	142400	468131330	2970	2970	2970	2970	0
360	20240105	142300	468131330	2970	2970	2970	2970	7
361	20240105	142200	468110540	2970	2985	2985	2970	963
362	20240105	142100	465238490	2985	2985	2985	2985	406
363	20240105	142000	464026580	2990	2990	2990	2990	0
364	20240105	141900	464026580	2990	2990	2990	2990	100
365	20240105	141800	463727580	2990	2990	2990	2990	2176
366	20240105	141700	457221340	2990	2990	2990	2990	0
367	20240105	141600	457221340	2990	2990	2990	2990	381
368	20240105	141500	456082150	2990	2990	2990	2990	199
369	20240105	141400	455487140	2985	2985	2985	2985	1
370	20240105	141300	455484155	2990	2995	2995	2990	622
371	20240105	141200	453624075	2995	2995	2995	2995	1054
372	20240105	141100	450467345	2990	3000	3000	2990	351
373	20240105	141000	449416010	3000	2995	3000	2995	2182
374	20240105	140900	442880915	2995	2975	2995	2975	12869
375	20240105	140800	404425710	2975	2975	2975	2975	1
376	20240105	140700	404422735	2975	2975	2975	2975	1
377	20240105	140600	404419760	2970	2970	2970	2970	7
378	20240105	140500	404398970	2970	2970	2970	2970	1
379	20240105	140400	404396000	2980	2980	2980	2980	0
380	20240105	140300	404396000	2980	2980	2980	2980	1
381	20240105	140200	404393020	2980	2980	2980	2980	1
382	20240105	140100	404390040	2975	2975	2975	2975	360
383	20240105	140000	403319040	2975	2975	2975	2975	580
384	20240105	135900	401593540	2975	2975	2975	2975	1006
385	20240105	135800	398600690	2970	2970	2970	2970	50
386	20240105	135700	398452190	2965	2965	2965	2965	0
387	20240105	135600	398452190	2965	2965	2965	2965	0
388	20240105	135500	398452190	2965	2965	2965	2965	0
389	20240105	135400	398452190	2965	2965	2965	2965	0
390	20240105	135300	398452190	2965	2965	2965	2965	0
391	20240105	135200	398452190	2965	2965	2965	2965	0
392	20240105	135100	398452190	2965	2965	2965	2965	0
393	20240105	135000	398452190	2965	2965	2965	2965	0
394	20240105	134900	398452190	2965	2965	2965	2965	0
395	20240105	134800	398452190	2965	2965	2965	2965	0
396	20240105	134700	398452190	2965	2965	2965	2965	596
397	20240105	134600	396685050	2965	2965	2965	2965	0
398	20240105	134500	396685050	2965	2965	2965	2965	0
399	20240105	134400	396685050	2965	2965	2965	2965	32
400	20240105	134300	396590170	2970	2970	2970	2970	0
401	20240105	134200	396590170	2970	2970	2970	2970	333
402	20240105	134100	395601160	2965	2965	2965	2965	0
403	20240105	134000	395601160	2965	2965	2965	2965	0
404	20240105	133900	395601160	2965	2965	2965	2965	120
405	20240105	133800	395245360	2955	2955	2955	2955	1
406	20240105	133700	395242405	2955	2955	2955	2955	0
407	20240105	133600	395242405	2955	2955	2955	2955	0
408	20240105	133500	395242405	2955	2955	2955	2955	0
409	20240105	133400	395242405	2955	2955	2955	2955	0
410	20240105	133300	395242405	2955	2955	2955	2955	0
411	20240105	133200	395242405	2955	2955	2955	2955	0
412	20240105	133100	395242405	2955	2955	2955	2955	0
413	20240105	133000	395242405	2955	2955	2955	2955	0
414	20240105	132900	395242405	2955	2955	2955	2955	0
415	20240105	132800	395242405	2955	2955	2955	2955	210
416	20240105	132700	394621855	2955	2955	2955	2955	20
417	20240105	132600	394562755	2960	2960	2960	2960	0
418	20240105	132500	394562755	2960	2960	2960	2960	140
419	20240105	132400	394148355	2955	2955	2955	2955	124
420	20240105	132300	393781935	2955	2955	2955	2955	0
421	20240105	132200	393781935	2955	2955	2955	2955	0
422	20240105	132100	393781935	2955	2955	2955	2955	0
423	20240105	132000	393781935	2955	2955	2955	2955	0
424	20240105	131900	393781935	2955	2965	2965	2955	591
425	20240105	131800	392035500	2965	2965	2965	2955	869
426	20240105	131700	389467540	2955	2955	2955	2955	0
427	20240105	131600	389467540	2955	2970	2970	2955	26
428	20240105	131500	389390695	2960	2960	2960	2960	0
429	20240105	131400	389390695	2960	2960	2960	2960	0
430	20240105	131300	389390695	2960	2960	2960	2960	0
431	20240105	131200	389390695	2960	2960	2960	2960	0
432	20240105	131100	389390695	2960	2960	2960	2960	0
433	20240105	131000	389390695	2960	2960	2960	2960	0
434	20240105	130900	389390695	2960	2960	2960	2960	0
435	20240105	130800	389390695	2960	2965	2965	2960	201
436	20240105	130700	388795635	2970	2970	2970	2970	2
437	20240105	130600	388789695	2970	2970	2970	2970	0
438	20240105	130500	388789695	2970	2970	2970	2970	0
439	20240105	130400	388789695	2970	2970	2970	2970	100
440	20240105	130300	388492695	2970	2970	2970	2970	0
441	20240105	130200	388492695	2970	2965	2970	2960	657
442	20240105	130100	386547125	2960	2960	2960	2960	0
443	20240105	130000	386547125	2960	2960	2960	2960	272
444	20240105	125900	385742005	2960	2960	2960	2960	0
445	20240105	125800	385742005	2960	2960	2960	2960	0
446	20240105	125700	385742005	2960	2960	2960	2960	0
447	20240105	125600	385742005	2960	2960	2960	2960	0
448	20240105	125500	385742005	2960	2960	2960	2960	85
449	20240105	125400	385490405	2980	2980	2980	2980	0
450	20240105	125300	385490405	2980	2980	2980	2980	0
451	20240105	125200	385490405	2980	2980	2980	2980	33
452	20240105	125100	385392065	2965	2965	2965	2965	0
453	20240105	125000	385392065	2965	2965	2965	2965	0
454	20240105	124900	385392065	2965	2965	2965	2965	0
455	20240105	124800	385392065	2965	2965	2965	2965	0
456	20240105	124700	385392065	2965	2965	2965	2965	0
457	20240105	124600	385392065	2965	2965	2965	2965	0
458	20240105	124500	385392065	2965	2965	2965	2965	0
459	20240105	124400	385392065	2965	2965	2965	2965	0
460	20240105	124300	385392065	2965	2965	2965	2965	0
461	20240105	124200	385392065	2965	2965	2965	2965	0
462	20240105	124100	385392065	2965	2965	2965	2965	295
463	20240105	124000	384517390	2965	2965	2965	2965	0
464	20240105	123900	384517390	2965	2965	2965	2965	385
465	20240105	123800	383375865	2965	2965	2965	2965	0
466	20240105	123700	383375865	2965	2965	2965	2965	500
467	20240105	123600	381893365	2965	2965	2965	2965	500
468	20240105	123500	380410865	2965	2970	2970	2965	1368
469	20240105	123400	376354455	2970	2970	2970	2970	0
470	20240105	123300	376354455	2970	2970	2970	2970	0
471	20240105	123200	376354455	2970	2970	2970	2970	600
472	20240105	123100	374572455	2970	2970	2970	2970	0
473	20240105	123000	374572455	2970	2985	2985	2970	166
474	20240105	122900	374078445	2970	2970	2970	2970	0
475	20240105	122800	374078445	2970	2970	2970	2970	100
476	20240105	122700	373781445	2970	2980	2980	2970	1200
477	20240105	122600	370214700	2980	2980	2980	2980	0
478	20240105	122500	370214700	2980	2980	2980	2980	41
479	20240105	122400	370092520	2980	2980	2980	2975	1919
480	20240105	122300	364374100	2975	2975	2975	2975	0
481	20240105	122200	364374100	2975	2975	2975	2975	0
482	20240105	122100	364374100	2975	2975	2975	2975	0
483	20240105	122000	364374100	2975	2975	2975	2975	5
484	20240105	121900	364359225	2975	2975	2975	2975	10
485	20240105	121800	364329475	2975	2975	2975	2975	123
486	20240105	121700	363963550	2975	2975	2975	2975	0
487	20240105	121600	363963550	2975	2970	2975	2970	413
488	20240105	121500	362734920	2970	2970	2970	2970	250
489	20240105	121400	361992420	2980	2980	2980	2980	0
490	20240105	121300	361992420	2980	2980	2980	2980	0
491	20240105	121200	361992420	2980	2980	2980	2980	1
492	20240105	121100	361989440	2975	2975	2975	2975	0
493	20240105	121000	361989440	2975	2975	2975	2975	0
494	20240105	120900	361989440	2975	2975	2975	2975	0
495	20240105	120800	361989440	2975	2975	2975	2975	0
496	20240105	120700	361989440	2975	2975	2975	2975	20
497	20240105	120600	361929940	2975	2975	2975	2975	100
498	20240105	120500	361632440	2975	2975	2975	2975	0
499	20240105	120400	361632440	2975	2975	2975	2975	0
500	20240105	120300	361632440	2975	2975	2975	2975	0
501	20240105	120200	361632440	2975	2975	2975	2975	1
502	20240105	120100	361629465	2980	2980	2980	2980	0
503	20240105	120000	361629465	2980	2980	2980	2980	0
504	20240105	115900	361629465	2980	2980	2980	2980	0
505	20240105	115800	361629465	2980	2980	2980	2980	0
506	20240105	115700	361629465	2980	2980	2980	2980	0
507	20240105	115600	361629465	2980	2980	2980	2980	0
508	20240105	115500	361629465	2980	2980	2980	2980	0
509	20240105	115400	361629465	2980	2980	2980	2980	169
510	20240105	115300	361125845	2980	2980	2980	2980	0
511	20240105	115200	361125845	2980	2980	2980	2980	0
512	20240105	115100	361125845	2980	2975	2980	2975	109
513	20240105	115000	360801125	2975	2975	2975	2975	0
514	20240105	114900	360801125	2975	2975	2975	2975	0
515	20240105	114800	360801125	2975	2975	2975	2975	0
516	20240105	114700	360801125	2975	2975	2975	2975	200
517	20240105	114600	360206125	2980	2980	2980	2980	0
518	20240105	114500	360206125	2980	2980	2980	2980	1
519	20240105	114400	360203145	2980	2980	2980	2980	0
520	20240105	114300	360203145	2980	2980	2980	2980	200
521	20240105	114200	359607145	2970	2970	2970	2970	0
522	20240105	114100	359607145	2970	2970	2970	2970	0
523	20240105	114000	359607145	2970	2970	2970	2970	0
524	20240105	113900	359607145	2970	2970	2970	2970	0
525	20240105	113800	359607145	2970	2970	2975	2970	177
526	20240105	113700	359081445	2965	2990	2990	2965	3006
527	20240105	113600	350154650	2990	2990	2990	2990	0
528	20240105	113500	350154650	2990	2990	2990	2990	1
529	20240105	113400	350151660	2975	2975	2975	2975	0
530	20240105	113300	350151660	2975	2975	2975	2975	0
531	20240105	113200	350151660	2975	2975	2975	2975	0
532	20240105	113100	350151660	2975	2975	2975	2975	0
533	20240105	113000	350151660	2975	2975	2975	2975	0
534	20240105	112900	350151660	2975	2980	2980	2975	1674
535	20240105	112800	345163190	2980	2980	2980	2980	0
536	20240105	112700	345163190	2980	2980	2980	2980	210
537	20240105	112600	344537390	2995	2995	2995	2995	0
538	20240105	112500	344537390	2995	2995	2995	2995	0
539	20240105	112400	344537390	2995	2990	2995	2990	1663
540	20240105	112300	339565010	2985	2980	2985	2980	2926
541	20240105	112200	330836895	2960	2960	2960	2960	0
542	20240105	112100	330836895	2960	2960	2960	2960	0
543	20240105	112000	330836895	2960	2960	2960	2960	7
544	20240105	111900	330816175	2960	2960	2960	2960	0
545	20240105	111800	330816175	2960	2960	2960	2960	0
546	20240105	111700	330816175	2960	2970	2970	2960	1008
547	20240105	111600	327827295	2970	2970	2970	2970	16
548	20240105	111500	327779775	2980	2980	2980	2980	80
549	20240105	111400	327541375	2965	2965	2965	2965	0
550	20240105	111300	327541375	2965	2965	2965	2965	0
551	20240105	111200	327541375	2965	2970	2970	2960	1250
552	20240105	111100	323836590	2980	2980	2980	2980	0
553	20240105	111000	323836590	2980	2980	2980	2980	798
554	20240105	110900	321458550	2975	2975	2975	2975	0
555	20240105	110800	321458550	2975	2975	2975	2975	148
556	20240105	110700	321018250	2980	2980	2980	2980	1
557	20240105	110600	321015270	2980	2980	2980	2980	4044
558	20240105	110500	308964150	2965	2965	2965	2965	0
559	20240105	110400	308964150	2965	2965	2965	2965	0
560	20240105	110300	308964150	2965	2965	2965	2965	0
561	20240105	110200	308964150	2965	2965	2965	2965	1
562	20240105	110100	308961185	2980	2980	2980	2980	1
563	20240105	110000	308958205	2960	2960	2960	2960	20
564	20240105	105900	308899005	2970	2975	2975	2970	70
565	20240105	105800	308690860	2980	2980	2980	2980	9
566	20240105	105700	308664040	2980	2980	2980	2980	0
567	20240105	105600	308664040	2980	2965	2980	2965	61
568	20240105	105500	308483145	2965	2965	2965	2965	0
569	20240105	105400	308483145	2965	2970	2975	2965	1976
570	20240105	105300	302622260	2965	2965	2965	2965	0
571	20240105	105200	302622260	2965	2965	2965	2965	0
572	20240105	105100	302622260	2965	2965	2965	2965	0
573	20240105	105000	302622260	2965	2965	2965	2965	0
574	20240105	104900	302622260	2965	2965	2965	2965	10
575	20240105	104800	302592610	2965	2975	2975	2965	174
576	20240105	104700	302075020	2975	2975	2975	2975	0
577	20240105	104600	302075020	2975	2975	2975	2975	174
578	20240105	104500	301557370	2975	2975	2975	2975	0
579	20240105	104400	301557370	2975	2975	2975	2975	0
580	20240105	104300	301557370	2975	2975	2975	2975	7
581	20240105	104200	301536545	2975	2975	2975	2975	0
582	20240105	104100	301536545	2975	2975	2975	2975	241
583	20240105	104000	300819570	2975	2975	2975	2975	0
584	20240105	103900	300819570	2975	2975	2975	2975	800
585	20240105	103800	298439570	2955	2955	2955	2955	1
586	20240105	103700	298436615	2970	2970	2970	2970	306
587	20240105	103600	297527795	2955	2955	2955	2955	509
588	20240105	103500	296023700	2955	2955	2955	2955	0
589	20240105	103400	296023700	2955	2960	2960	2955	235
590	20240105	103300	295328940	2960	2960	2960	2955	689
591	20240105	103200	293289510	2960	2960	2960	2960	0
592	20240105	103100	293289510	2960	2960	2960	2960	2
593	20240105	103000	293283590	2965	2965	2965	2965	0
594	20240105	102900	293283590	2965	2965	2965	2965	66
595	20240105	102800	293087900	2960	2960	2960	2960	0
596	20240105	102700	293087900	2960	2960	2960	2960	0
597	20240105	102600	293087900	2960	2960	2960	2960	0
598	20240105	102500	293087900	2960	2960	2960	2960	0
599	20240105	102400	293087900	2960	2960	2960	2960	0
600	20240105	102300	293087900	2960	2960	2960	2960	0
601	20240105	102200	293087900	2960	2970	2970	2960	1227
602	20240105	102100	289443860	2975	2975	2975	2975	0
603	20240105	102000	289443860	2975	2975	2975	2975	4
604	20240105	101900	289431960	2970	2970	2970	2970	94
605	20240105	101800	289152780	2965	2965	2965	2965	63
606	20240105	101700	288965985	2980	2980	2980	2980	0
607	20240105	101600	288965985	2980	2970	2980	2970	2009
608	20240105	101500	282979255	2970	2970	2970	2970	5
609	20240105	101400	282964405	2975	2975	2975	2975	30
610	20240105	101300	282875155	2980	2980	2980	2980	0
611	20240105	101200	282875155	2980	2980	2980	2980	0
612	20240105	101100	282875155	2980	2980	2980	2980	200
613	20240105	101000	282279155	2985	2985	2985	2985	0
614	20240105	100900	282279155	2985	2985	2985	2985	0
615	20240105	100800	282279155	2985	2985	2985	2985	0
616	20240105	100700	282279155	2985	2970	2985	2970	950
617	20240105	100600	279445395	2975	2970	2975	2970	168
618	20240105	100500	278945765	2955	2955	2955	2955	185
619	20240105	100400	278399090	2955	2955	2955	2955	45
620	20240105	100300	278266115	2955	2955	2955	2955	0
621	20240105	100200	278266115	2955	2960	2960	2955	2485
622	20240105	100100	270918260	2945	2955	2955	2945	7054
623	20240105	100000	250082045	2960	2965	2965	2960	6682
624	20240105	095900	230293325	2975	2975	2975	2975	0
625	20240105	095800	230293325	2975	2965	2975	2965	718
626	20240105	095700	228157525	2965	2965	2965	2965	0
627	20240105	095600	228157525	2965	2965	2965	2965	0
628	20240105	095500	228157525	2965	2965	2965	2965	0
629	20240105	095400	228157525	2965	2965	2965	2965	1055
630	20240105	095300	225029450	2975	2975	2975	2975	0
631	20240105	095200	225029450	2975	2975	2975	2975	0
632	20240105	095100	225029450	2975	2975	2975	2975	96
633	20240105	095000	224743850	2975	2965	2975	2965	23
634	20240105	094900	224675455	2965	2970	2970	2965	107
635	20240105	094800	224357685	2970	2975	2975	2970	211
636	20240105	094700	223730965	2980	2980	2980	2980	18
637	20240105	094600	223677325	2980	2985	2985	2980	2855
638	20240105	094500	215169175	2990	2990	2990	2990	10
639	20240105	094400	215139275	2985	2985	2985	2985	300
640	20240105	094300	214243775	2985	2990	3000	2985	4144
641	20240105	094200	201840480	2985	2985	2985	2985	274
642	20240105	094100	201022590	2995	2995	2995	2995	5
643	20240105	094000	201007615	2995	2990	2995	2990	4469
644	20240105	093900	187634935	2970	2980	2980	2970	921
645	20240105	093800	184890455	2980	2980	2980	2980	9
646	20240105	093700	184863635	2980	2980	2980	2980	471
647	20240105	093600	183460055	2980	2985	2985	2980	650
648	20240105	093500	181521555	2995	2995	2995	2990	182
649	20240105	093400	180977100	2995	3000	3000	2995	103
650	20240105	093300	180668365	3005	3005	3005	3000	2216
651	20240105	093200	174009785	3005	2980	3005	2980	5178
652	20240105	093100	158519455	2980	2970	2985	2970	9025
653	20240105	093000	131680950	2970	2970	2970	2970	150
654	20240105	092900	131235450	2965	2970	2970	2965	1339
655	20240105	092800	127258625	2970	2970	2970	2970	6
656	20240105	092700	127240805	2970	2975	2975	2970	201
657	20240105	092600	126642835	2970	2970	2970	2970	1149
658	20240105	092500	123230305	2975	2975	2975	2975	33
659	20240105	092400	123132130	2975	2975	2975	2975	1
660	20240105	092300	123129155	2960	2965	2980	2960	3362
661	20240105	092200	113140010	2960	2960	2965	2960	5
662	20240105	092100	113125195	2970	2975	2975	2970	2314
663	20240105	092000	106241550	2980	2960	2990	2960	6196
664	20240105	091900	87804470	2955	2925	2955	2915	5783
665	20240105	091800	70885360	2915	2940	2940	2915	563
666	20240105	091700	69232310	2910	2930	2940	2910	3988
667	20240105	091600	57532135	2930	2925	2930	2925	800
668	20240105	091500	55189630	2925	2920	2925	2920	1726
669	20240105	091400	50148575	2920	2920	2920	2920	0
670	20240105	091300	50148575	2920	2910	2920	2910	2
671	20240105	091200	50142745	2910	2910	2910	2910	85
672	20240105	091100	49895395	2910	2910	2910	2910	336
673	20240105	091000	48917635	2900	2900	2900	2900	297
674	20240105	090900	48056335	2905	2910	2910	2905	401
675	20240105	090800	46890790	2910	2910	2910	2910	0
676	20240105	090700	46890790	2910	2910	2910	2910	41
677	20240105	090600	46771480	2905	2905	2905	2905	90
678	20240105	090500	46510030	2905	2905	2905	2905	1108
679	20240105	090400	43291290	2905	2895	2905	2875	5061
680	20240105	090300	28695350	2900	2905	2905	2900	5354
681	20240105	090200	13161875	2905	2915	2915	2905	351
682	20240105	090100	12141720	2920	2920	2920	2920	0
683	20240105	090000	12141720	2920	2905	2920	2900	4179