KissMeData/087260/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	195900	502104015	2930	2930	2930	2930	9427
3	20240103	195800	502104015	2930	2930	2930	2930	0
4	20240103	195700	502104015	2930	2930	2930	2930	0
5	20240103	195600	502104015	2930	2930	2930	2930	0
6	20240103	195500	502104015	2930	2930	2930	2930	0
7	20240103	195400	502104015	2930	2930	2930	2930	0
8	20240103	195300	502104015	2930	2930	2930	2930	0
9	20240103	195200	502104015	2930	2930	2930	2930	0
10	20240103	195100	502104015	2930	2930	2930	2930	0
11	20240103	195000	502104015	2930	2930	2930	2930	0
12	20240103	194900	502104015	2930	2930	2930	2930	0
13	20240103	194800	502104015	2930	2930	2930	2930	0
14	20240103	194700	502104015	2930	2930	2930	2930	0
15	20240103	194600	502104015	2930	2930	2930	2930	0
16	20240103	194500	502104015	2930	2930	2930	2930	0
17	20240103	194400	502104015	2930	2930	2930	2930	0
18	20240103	194300	502104015	2930	2930	2930	2930	0
19	20240103	194200	502104015	2930	2930	2930	2930	0
20	20240103	194100	502104015	2930	2930	2930	2930	0
21	20240103	194000	502104015	2930	2930	2930	2930	0
22	20240103	193900	502104015	2930	2930	2930	2930	0
23	20240103	193800	502104015	2930	2930	2930	2930	0
24	20240103	193700	502104015	2930	2930	2930	2930	0
25	20240103	193600	502104015	2930	2930	2930	2930	0
26	20240103	193500	502104015	2930	2930	2930	2930	0
27	20240103	193400	502104015	2930	2930	2930	2930	0
28	20240103	193300	502104015	2930	2930	2930	2930	0
29	20240103	193200	502104015	2930	2930	2930	2930	0
30	20240103	193100	502104015	2930	2930	2930	2930	0
31	20240103	193000	502104015	2930	2930	2930	2930	0
32	20240103	192900	502104015	2930	2930	2930	2930	9427
33	20240103	192800	502104015	2930	2930	2930	2930	0
34	20240103	192700	502104015	2930	2930	2930	2930	0
35	20240103	192600	502104015	2930	2930	2930	2930	0
36	20240103	192500	502104015	2930	2930	2930	2930	0
37	20240103	192400	502104015	2930	2930	2930	2930	0
38	20240103	192300	502104015	2930	2930	2930	2930	0
39	20240103	192200	502104015	2930	2930	2930	2930	0
40	20240103	192100	502104015	2930	2930	2930	2930	0
41	20240103	192000	502104015	2930	2930	2930	2930	0
42	20240103	191900	502104015	2930	2930	2930	2930	0
43	20240103	191800	502104015	2930	2930	2930	2930	0
44	20240103	191700	502104015	2930	2930	2930	2930	0
45	20240103	191600	502104015	2930	2930	2930	2930	0
46	20240103	191500	502104015	2930	2930	2930	2930	0
47	20240103	191400	502104015	2930	2930	2930	2930	0
48	20240103	191300	502104015	2930	2930	2930	2930	0
49	20240103	191200	502104015	2930	2930	2930	2930	0
50	20240103	191100	502104015	2930	2930	2930	2930	0
51	20240103	191000	502104015	2930	2930	2930	2930	0
52	20240103	190900	502104015	2930	2930	2930	2930	0
53	20240103	190800	502104015	2930	2930	2930	2930	0
54	20240103	190700	502104015	2930	2930	2930	2930	0
55	20240103	190600	502104015	2930	2930	2930	2930	0
56	20240103	190500	502104015	2930	2930	2930	2930	0
57	20240103	190400	502104015	2930	2930	2930	2930	0
58	20240103	190300	502104015	2930	2930	2930	2930	0
59	20240103	190200	502104015	2930	2930	2930	2930	0
60	20240103	190100	502104015	2930	2930	2930	2930	0
61	20240103	190000	502104015	2930	2930	2930	2930	0
62	20240103	185900	502104015	2930	2930	2930	2930	9427
63	20240103	185800	502104015	2930	2930	2930	2930	0
64	20240103	185700	502104015	2930	2930	2930	2930	0
65	20240103	185600	502104015	2930	2930	2930	2930	0
66	20240103	185500	502104015	2930	2930	2930	2930	0
67	20240103	185400	502104015	2930	2930	2930	2930	0
68	20240103	185300	502104015	2930	2930	2930	2930	0
69	20240103	185200	502104015	2930	2930	2930	2930	0
70	20240103	185100	502104015	2930	2930	2930	2930	0
71	20240103	185000	502104015	2930	2930	2930	2930	0
72	20240103	184900	502104015	2930	2930	2930	2930	0
73	20240103	184800	502104015	2930	2930	2930	2930	0
74	20240103	184700	502104015	2930	2930	2930	2930	0
75	20240103	184600	502104015	2930	2930	2930	2930	0
76	20240103	184500	502104015	2930	2930	2930	2930	0
77	20240103	184400	502104015	2930	2930	2930	2930	0
78	20240103	184300	502104015	2930	2930	2930	2930	0
79	20240103	184200	502104015	2930	2930	2930	2930	0
80	20240103	184100	502104015	2930	2930	2930	2930	0
81	20240103	184000	502104015	2930	2930	2930	2930	0
82	20240103	183900	502104015	2930	2930	2930	2930	0
83	20240103	183800	502104015	2930	2930	2930	2930	0
84	20240103	183700	502104015	2930	2930	2930	2930	0
85	20240103	183600	502104015	2930	2930	2930	2930	0
86	20240103	183500	502104015	2930	2930	2930	2930	0
87	20240103	183400	502104015	2930	2930	2930	2930	0
88	20240103	183300	502104015	2930	2930	2930	2930	0
89	20240103	183200	502104015	2930	2930	2930	2930	0
90	20240103	183100	502104015	2930	2930	2930	2930	0
91	20240103	183000	502104015	2930	2930	2930	2930	0
92	20240103	182900	502104015	2930	2930	2930	2930	9427
93	20240103	182800	502104015	2930	2930	2930	2930	0
94	20240103	182700	502104015	2930	2930	2930	2930	0
95	20240103	182600	502104015	2930	2930	2930	2930	0
96	20240103	182500	502104015	2930	2930	2930	2930	0
97	20240103	182400	502104015	2930	2930	2930	2930	0
98	20240103	182300	502104015	2930	2930	2930	2930	0
99	20240103	182200	502104015	2930	2930	2930	2930	0
100	20240103	182100	502104015	2930	2930	2930	2930	0
101	20240103	182000	502104015	2930	2930	2930	2930	0
102	20240103	181900	502104015	2930	2930	2930	2930	0
103	20240103	181800	502104015	2930	2930	2930	2930	0
104	20240103	181700	502104015	2930	2930	2930	2930	0
105	20240103	181600	502104015	2930	2930	2930	2930	0
106	20240103	181500	502104015	2930	2930	2930	2930	0
107	20240103	181400	502104015	2930	2930	2930	2930	0
108	20240103	181300	502104015	2930	2930	2930	2930	0
109	20240103	181200	502104015	2930	2930	2930	2930	0
110	20240103	181100	502104015	2930	2930	2930	2930	0
111	20240103	181000	502104015	2930	2930	2930	2930	0
112	20240103	180900	502104015	2930	2930	2930	2930	0
113	20240103	180800	502104015	2930	2930	2930	2930	0
114	20240103	180700	502104015	2930	2930	2930	2930	0
115	20240103	180600	502104015	2930	2930	2930	2930	0
116	20240103	180500	502104015	2930	2930	2930	2930	0
117	20240103	180400	502104015	2930	2930	2930	2930	0
118	20240103	180300	502104015	2930	2930	2930	2930	0
119	20240103	180200	502104015	2930	2930	2930	2930	0
120	20240103	180100	502104015	2930	2930	2930	2930	0
121	20240103	180000	502104015	2930	2930	2930	2930	0
122	20240103	175900	502104015	2930	2930	2930	2930	9427
123	20240103	175800	502104015	2930	2930	2930	2930	0
124	20240103	175700	502104015	2930	2930	2930	2930	0
125	20240103	175600	502104015	2930	2930	2930	2930	0
126	20240103	175500	502104015	2930	2930	2930	2930	0
127	20240103	175400	502104015	2930	2930	2930	2930	0
128	20240103	175300	502104015	2930	2930	2930	2930	0
129	20240103	175200	502104015	2930	2930	2930	2930	0
130	20240103	175100	502104015	2930	2930	2930	2930	0
131	20240103	175000	502104015	2930	2930	2930	2930	0
132	20240103	174900	502104015	2930	2930	2930	2930	0
133	20240103	174800	502104015	2930	2930	2930	2930	0
134	20240103	174700	502104015	2930	2930	2930	2930	0
135	20240103	174600	502104015	2930	2930	2930	2930	0
136	20240103	174500	502104015	2930	2930	2930	2930	0
137	20240103	174400	502104015	2930	2930	2930	2930	0
138	20240103	174300	502104015	2930	2930	2930	2930	0
139	20240103	174200	502104015	2930	2930	2930	2930	0
140	20240103	174100	502104015	2930	2930	2930	2930	0
141	20240103	174000	502104015	2930	2930	2930	2930	0
142	20240103	173900	502104015	2930	2930	2930	2930	0
143	20240103	173800	502104015	2930	2930	2930	2930	0
144	20240103	173700	502104015	2930	2930	2930	2930	0
145	20240103	173600	502104015	2930	2930	2930	2930	0
146	20240103	173500	502104015	2930	2930	2930	2930	0
147	20240103	173400	502104015	2930	2930	2930	2930	0
148	20240103	173300	502104015	2930	2930	2930	2930	0
149	20240103	173200	502104015	2930	2930	2930	2930	0
150	20240103	173100	502104015	2930	2930	2930	2930	0
151	20240103	173000	502104015	2930	2930	2930	2930	0
152	20240103	172900	502104015	2930	2930	2930	2930	9427
153	20240103	172800	502104015	2930	2930	2930	2930	0
154	20240103	172700	502104015	2930	2930	2930	2930	0
155	20240103	172600	502104015	2930	2930	2930	2930	0
156	20240103	172500	502104015	2930	2930	2930	2930	0
157	20240103	172400	502104015	2930	2930	2930	2930	0
158	20240103	172300	502104015	2930	2930	2930	2930	0
159	20240103	172200	502104015	2930	2930	2930	2930	0
160	20240103	172100	502104015	2930	2930	2930	2930	0
161	20240103	172000	502104015	2930	2930	2930	2930	0
162	20240103	171900	502104015	2930	2930	2930	2930	0
163	20240103	171800	502104015	2930	2930	2930	2930	0
164	20240103	171700	502104015	2930	2930	2930	2930	0
165	20240103	171600	502104015	2930	2930	2930	2930	0
166	20240103	171500	502104015	2930	2930	2930	2930	0
167	20240103	171400	502104015	2930	2930	2930	2930	0
168	20240103	171300	502104015	2930	2930	2930	2930	0
169	20240103	171200	502104015	2930	2930	2930	2930	0
170	20240103	171100	502104015	2930	2930	2930	2930	0
171	20240103	171000	502104015	2930	2930	2930	2930	0
172	20240103	170900	502104015	2930	2930	2930	2930	0
173	20240103	170800	502104015	2930	2930	2930	2930	0
174	20240103	170700	502104015	2930	2930	2930	2930	0
175	20240103	170600	502104015	2930	2930	2930	2930	0
176	20240103	170500	502104015	2930	2930	2930	2930	0
177	20240103	170400	502104015	2930	2930	2930	2930	0
178	20240103	170300	502104015	2930	2930	2930	2930	0
179	20240103	170200	502104015	2930	2930	2930	2930	0
180	20240103	170100	502104015	2930	2930	2930	2930	0
181	20240103	170000	502104015	2930	2930	2930	2930	0
182	20240103	165900	502104015	2930	2930	2930	2930	9427
183	20240103	165800	502104015	2930	2930	2930	2930	0
184	20240103	165700	502104015	2930	2930	2930	2930	0
185	20240103	165600	502104015	2930	2930	2930	2930	0
186	20240103	165500	502104015	2930	2930	2930	2930	0
187	20240103	165400	502104015	2930	2930	2930	2930	0
188	20240103	165300	502104015	2930	2930	2930	2930	0
189	20240103	165200	502104015	2930	2930	2930	2930	0
190	20240103	165100	502104015	2930	2930	2930	2930	0
191	20240103	165000	502104015	2930	2930	2930	2930	0
192	20240103	164900	502104015	2930	2930	2930	2930	0
193	20240103	164800	502104015	2930	2930	2930	2930	0
194	20240103	164700	502104015	2930	2930	2930	2930	0
195	20240103	164600	502104015	2930	2930	2930	2930	0
196	20240103	164500	502104015	2930	2930	2930	2930	0
197	20240103	164400	502104015	2930	2930	2930	2930	0
198	20240103	164300	502104015	2930	2930	2930	2930	0
199	20240103	164200	502104015	2930	2930	2930	2930	0
200	20240103	164100	502104015	2930	2930	2930	2930	0
201	20240103	164000	502104015	2930	2930	2930	2930	0
202	20240103	163900	502104015	2930	2930	2930	2930	0
203	20240103	163800	502104015	2930	2930	2930	2930	0
204	20240103	163700	502104015	2930	2930	2930	2930	0
205	20240103	163600	502104015	2930	2930	2930	2930	0
206	20240103	163500	502104015	2930	2930	2930	2930	0
207	20240103	163400	502104015	2930	2930	2930	2930	0
208	20240103	163300	502104015	2930	2930	2930	2930	0
209	20240103	163200	502104015	2930	2930	2930	2930	0
210	20240103	163100	502104015	2930	2930	2930	2930	0
211	20240103	163000	502104015	2930	2930	2930	2930	0
212	20240103	162900	502104015	2930	2930	2930	2930	9427
213	20240103	162800	502104015	2930	2930	2930	2930	0
214	20240103	162700	502104015	2930	2930	2930	2930	0
215	20240103	162600	502104015	2930	2930	2930	2930	0
216	20240103	162500	502104015	2930	2930	2930	2930	0
217	20240103	162400	502104015	2930	2930	2930	2930	0
218	20240103	162300	502104015	2930	2930	2930	2930	0
219	20240103	162200	502104015	2930	2930	2930	2930	0
220	20240103	162100	502104015	2930	2930	2930	2930	0
221	20240103	162000	502104015	2930	2930	2930	2930	0
222	20240103	161900	502104015	2930	2930	2930	2930	0
223	20240103	161800	502104015	2930	2930	2930	2930	0
224	20240103	161700	502104015	2930	2930	2930	2930	0
225	20240103	161600	502104015	2930	2930	2930	2930	0
226	20240103	161500	502104015	2930	2930	2930	2930	0
227	20240103	161400	502104015	2930	2930	2930	2930	0
228	20240103	161300	502104015	2930	2930	2930	2930	0
229	20240103	161200	502104015	2930	2930	2930	2930	0
230	20240103	161100	502104015	2930	2930	2930	2930	0
231	20240103	161000	502104015	2930	2930	2930	2930	0
232	20240103	160900	502104015	2930	2930	2930	2930	0
233	20240103	160800	502104015	2930	2930	2930	2930	0
234	20240103	160700	502104015	2930	2930	2930	2930	0
235	20240103	160600	502104015	2930	2930	2930	2930	0
236	20240103	160500	502104015	2930	2930	2930	2930	0
237	20240103	160400	502104015	2930	2930	2930	2930	0
238	20240103	160300	502104015	2930	2930	2930	2930	0
239	20240103	160200	502104015	2930	2930	2930	2930	0
240	20240103	160100	502104015	2930	2930	2930	2930	0
241	20240103	160000	502104015	2930	2930	2930	2930	0
242	20240103	155900	502104015	2930	2930	2930	2930	9427
243	20240103	155800	502104015	2930	2930	2930	2930	0
244	20240103	155700	502104015	2930	2930	2930	2930	0
245	20240103	155600	502104015	2930	2930	2930	2930	0
246	20240103	155500	502104015	2930	2930	2930	2930	0
247	20240103	155400	502104015	2930	2930	2930	2930	0
248	20240103	155300	502104015	2930	2930	2930	2930	0
249	20240103	155200	502104015	2930	2930	2930	2930	0
250	20240103	155100	502104015	2930	2930	2930	2930	0
251	20240103	155000	502104015	2930	2930	2930	2930	0
252	20240103	154900	502104015	2930	2930	2930	2930	0
253	20240103	154800	502104015	2930	2930	2930	2930	0
254	20240103	154700	502104015	2930	2930	2930	2930	0
255	20240103	154600	502104015	2930	2930	2930	2930	0
256	20240103	154500	502104015	2930	2930	2930	2930	0
257	20240103	154400	502104015	2930	2930	2930	2930	0
258	20240103	154300	502104015	2930	2930	2930	2930	0
259	20240103	154200	502104015	2930	2930	2930	2930	0
260	20240103	154100	502104015	2930	2930	2930	2930	0
261	20240103	154000	502104015	2930	2930	2930	2930	0
262	20240103	153900	502104015	2930	2930	2930	2930	0
263	20240103	153800	502104015	2930	2930	2930	2930	0
264	20240103	153700	502104015	2930	2930	2930	2930	0
265	20240103	153600	502104015	2930	2930	2930	2930	0
266	20240103	153500	502104015	2930	2930	2930	2930	0
267	20240103	153400	502104015	2930	2930	2930	2930	0
268	20240103	153300	502104015	2930	2930	2930	2930	0
269	20240103	153200	502104015	2930	2930	2930	2930	0
270	20240103	153100	502104015	2930	2930	2930	2930	0
271	20240103	153000	502104015	2930	2930	2930	2930	9427
272	20240103	152900	474482905	2930	2930	2930	2930	0
273	20240103	152800	474482905	2930	2930	2930	2930	0
274	20240103	152700	474482905	2930	2930	2930	2930	0
275	20240103	152600	474482905	2930	2930	2930	2930	0
276	20240103	152500	474482905	2930	2930	2930	2930	0
277	20240103	152400	474482905	2930	2930	2930	2930	0
278	20240103	152300	474482905	2930	2930	2930	2930	0
279	20240103	152200	474482905	2930	2930	2930	2930	0
280	20240103	152100	474482905	2930	2930	2930	2930	0
281	20240103	152000	474482905	2930	2930	2930	2930	0
282	20240103	151900	474482905	2930	2925	2930	2925	426
283	20240103	151800	473235615	2920	2925	2925	2920	518
284	20240103	151700	471720555	2925	2925	2925	2925	414
285	20240103	151600	470509605	2920	2925	2925	2920	45
286	20240103	151500	470377985	2925	2925	2925	2920	146
287	20240103	151400	469950945	2925	2925	2925	2925	807
288	20240103	151300	467590470	2925	2925	2925	2920	648
289	20240103	151200	465695510	2925	2925	2925	2920	13
290	20240103	151100	465657505	2925	2920	2925	2920	148
291	20240103	151000	465225050	2920	2920	2920	2920	1487
292	20240103	150900	460883010	2920	2920	2920	2920	0
293	20240103	150800	460883010	2920	2920	2920	2920	1000
294	20240103	150700	457963010	2920	2920	2920	2920	480
295	20240103	150600	456561410	2925	2920	2925	2920	421
296	20240103	150500	455332080	2920	2920	2925	2920	237
297	20240103	150400	454639980	2925	2925	2925	2925	150
298	20240103	150300	454201230	2925	2925	2925	2925	0
299	20240103	150200	454201230	2925	2920	2925	2920	46
300	20240103	150100	454066685	2925	2925	2925	2925	14
301	20240103	150000	454025735	2925	2925	2925	2920	1196
302	20240103	145900	450527460	2925	2925	2925	2925	37
303	20240103	145800	450419235	2925	2925	2925	2925	328
304	20240103	145700	449459835	2920	2920	2920	2920	2210
305	20240103	145600	443006635	2915	2915	2915	2915	0
306	20240103	145500	443006635	2915	2915	2920	2915	389
307	20240103	145400	441872695	2915	2915	2915	2915	93
308	20240103	145300	441601600	2920	2920	2920	2920	10
309	20240103	145200	441572400	2920	2920	2920	2920	575
310	20240103	145100	439893400	2920	2920	2920	2920	455
311	20240103	145000	438564800	2920	2920	2920	2920	87
312	20240103	144900	438310760	2925	2920	2925	2915	891
313	20240103	144800	435708835	2920	2920	2920	2920	202
314	20240103	144700	435118995	2920	2920	2920	2920	1
315	20240103	144600	435116075	2915	2915	2915	2915	188
316	20240103	144500	434568055	2915	2920	2920	2915	198
317	20240103	144400	433990645	2915	2915	2915	2915	0
318	20240103	144300	433990645	2915	2915	2915	2915	0
319	20240103	144200	433990645	2915	2915	2915	2915	238
320	20240103	144100	433296875	2920	2920	2920	2920	100
321	20240103	144000	433004875	2920	2920	2920	2920	430
322	20240103	143900	431749275	2915	2920	2920	2915	94
323	20240103	143800	431475010	2920	2920	2920	2920	0
324	20240103	143700	431475010	2920	2920	2920	2920	14
325	20240103	143600	431434130	2920	2920	2920	2920	11
326	20240103	143500	431402010	2920	2920	2920	2920	2106
327	20240103	143400	425252490	2920	2920	2920	2920	0
328	20240103	143300	425252490	2920	2920	2920	2920	50
329	20240103	143200	425106490	2920	2915	2920	2915	2851
330	20240103	143100	416785025	2915	2915	2915	2915	132
331	20240103	143000	416400245	2915	2915	2915	2915	1
332	20240103	142900	416397330	2915	2915	2915	2915	0
333	20240103	142800	416397330	2915	2920	2920	2915	101
334	20240103	142700	416102910	2915	2915	2915	2915	400
335	20240103	142600	414936910	2915	2915	2915	2915	0
336	20240103	142500	414936910	2915	2915	2915	2915	10
337	20240103	142400	414907760	2915	2915	2915	2910	1466
338	20240103	142300	410634815	2915	2910	2915	2910	3
339	20240103	142200	410626075	2910	2910	2910	2910	88
340	20240103	142100	410369995	2910	2910	2910	2910	55
341	20240103	142000	410209945	2910	2910	2910	2910	0
342	20240103	141900	410209945	2910	2910	2910	2910	0
343	20240103	141800	410209945	2910	2910	2910	2910	1
344	20240103	141700	410207035	2915	2915	2915	2910	364
345	20240103	141600	409146670	2910	2910	2910	2910	0
346	20240103	141500	409146670	2910	2910	2910	2910	0
347	20240103	141400	409146670	2910	2915	2915	2910	122
348	20240103	141300	408791605	2910	2910	2910	2910	1
349	20240103	141200	408788695	2910	2910	2910	2910	288
350	20240103	141100	407950615	2910	2910	2910	2910	1
351	20240103	141000	407947705	2910	2910	2910	2910	0
352	20240103	140900	407947705	2910	2910	2910	2910	0
353	20240103	140800	407947705	2910	2910	2910	2910	191
354	20240103	140700	407391895	2905	2905	2905	2905	0
355	20240103	140600	407391895	2905	2915	2915	2905	192
356	20240103	140500	406833095	2915	2915	2915	2915	80
357	20240103	140400	406599895	2905	2905	2905	2905	221
358	20240103	140300	405957890	2905	2905	2905	2905	0
359	20240103	140200	405957890	2905	2905	2905	2905	0
360	20240103	140100	405957890	2905	2905	2905	2905	181
361	20240103	140000	405432085	2905	2905	2915	2905	2049
362	20240103	135900	399479455	2905	2910	2910	2905	1099
363	20240103	135800	396281860	2910	2910	2910	2910	89
364	20240103	135700	396022870	2910	2910	2910	2910	886
365	20240103	135600	393444610	2905	2905	2905	2905	0
366	20240103	135500	393444610	2905	2910	2910	2905	563
367	20240103	135400	391806285	2910	2910	2910	2910	88
368	20240103	135300	391550205	2910	2910	2910	2910	0
369	20240103	135200	391550205	2910	2910	2910	2910	0
370	20240103	135100	391550205	2910	2910	2910	2910	0
371	20240103	135000	391550205	2910	2910	2910	2910	2
372	20240103	134900	391544385	2910	2910	2910	2910	115
373	20240103	134800	391209735	2915	2915	2915	2915	0
374	20240103	134700	391209735	2915	2915	2915	2915	5
375	20240103	134600	391195160	2910	2910	2910	2910	88
376	20240103	134500	390939080	2915	2915	2915	2915	14
377	20240103	134400	390898270	2910	2910	2910	2910	3051
378	20240103	134300	382019860	2910	2915	2915	2910	744
379	20240103	134200	379851125	2915	2915	2915	2915	1000
380	20240103	134100	376936125	2915	2915	2915	2915	59
381	20240103	134000	376764140	2915	2915	2915	2915	0
382	20240103	133900	376764140	2915	2915	2915	2915	2
383	20240103	133800	376758310	2915	2915	2915	2915	1000
384	20240103	133700	373843310	2915	2915	2915	2915	88
385	20240103	133600	373586790	2915	2915	2915	2915	0
386	20240103	133500	373586790	2915	2915	2915	2915	124
387	20240103	133400	373225330	2915	2915	2915	2915	0
388	20240103	133300	373225330	2915	2915	2915	2915	88
389	20240103	133200	372968810	2915	2915	2915	2915	165
390	20240103	133100	372487835	2915	2915	2915	2915	11
391	20240103	133000	372455770	2915	2915	2915	2915	89
392	20240103	132900	372196335	2920	2920	2920	2920	363
393	20240103	132800	371136375	2920	2920	2920	2920	256
394	20240103	132700	370388855	2915	2920	2920	2915	735
395	20240103	132600	368246155	2920	2920	2920	2920	37
396	20240103	132500	368138115	2920	2920	2920	2920	2
397	20240103	132400	368132275	2920	2920	2920	2920	2
398	20240103	132300	368126435	2915	2915	2915	2915	0
399	20240103	132200	368126435	2915	2915	2915	2915	120
400	20240103	132100	367776635	2915	2915	2915	2915	88
401	20240103	132000	367520115	2920	2920	2920	2920	0
402	20240103	131900	367520115	2920	2920	2920	2920	30
403	20240103	131800	367432515	2920	2920	2920	2920	9
404	20240103	131700	367406235	2915	2915	2915	2915	0
405	20240103	131600	367406235	2915	2915	2915	2915	0
406	20240103	131500	367406235	2915	2915	2915	2915	5
407	20240103	131400	367391660	2915	2915	2915	2915	0
408	20240103	131300	367391660	2915	2915	2915	2915	88
409	20240103	131200	367135140	2920	2920	2920	2920	41
410	20240103	131100	367015420	2920	2920	2920	2920	1
411	20240103	131000	367012500	2925	2925	2925	2925	40
412	20240103	130900	366895500	2920	2920	2920	2920	0
413	20240103	130800	366895500	2920	2920	2920	2920	221
414	20240103	130700	366250180	2920	2915	2920	2915	52
415	20240103	130600	366098590	2920	2920	2920	2920	10
416	20240103	130500	366069390	2915	2915	2915	2915	60
417	20240103	130400	365894490	2915	2915	2915	2915	51
418	20240103	130300	365745825	2915	2915	2915	2915	108
419	20240103	130200	365431005	2915	2915	2915	2915	1007
420	20240103	130100	362495600	2920	2920	2920	2920	234
421	20240103	130000	361812320	2920	2920	2920	2920	400
422	20240103	125900	360644320	2920	2920	2920	2920	0
423	20240103	125800	360644320	2920	2920	2920	2920	0
424	20240103	125700	360644320	2920	2920	2920	2920	0
425	20240103	125600	360644320	2920	2920	2920	2920	499
426	20240103	125500	359187240	2920	2925	2925	2920	113
427	20240103	125400	358857275	2925	2925	2925	2925	0
428	20240103	125300	358857275	2925	2925	2925	2925	0
429	20240103	125200	358857275	2925	2925	2925	2925	0
430	20240103	125100	358857275	2925	2925	2925	2925	98
431	20240103	125000	358570625	2925	2925	2925	2920	202
432	20240103	124900	357980140	2925	2920	2925	2920	1650
433	20240103	124800	353154510	2920	2920	2920	2920	0
434	20240103	124700	353154510	2920	2920	2920	2920	153
435	20240103	124600	352707750	2920	2920	2920	2920	76
436	20240103	124500	352485830	2920	2920	2920	2920	42
437	20240103	124400	352363190	2915	2915	2915	2915	2500
438	20240103	124300	345075690	2920	2920	2920	2920	104
439	20240103	124200	344772010	2920	2920	2920	2915	264
440	20240103	124100	344001155	2915	2920	2920	2915	805
441	20240103	124000	341650995	2925	2925	2925	2925	0
442	20240103	123900	341650995	2925	2925	2925	2925	0
443	20240103	123800	341650995	2925	2925	2925	2925	3
444	20240103	123700	341642220	2925	2925	2925	2925	200
445	20240103	123600	341057220	2925	2920	2925	2920	391
446	20240103	123500	339915495	2920	2920	2920	2920	788
447	20240103	123400	337614535	2925	2925	2925	2925	4
448	20240103	123300	337602835	2920	2925	2925	2920	112
449	20240103	123200	337275735	2925	2925	2925	2925	2
450	20240103	123100	337269885	2920	2920	2920	2920	158
451	20240103	123000	336808525	2920	2920	2920	2920	373
452	20240103	122900	335719365	2920	2920	2920	2920	499
453	20240103	122800	334262285	2925	2925	2925	2925	0
454	20240103	122700	334262285	2925	2925	2925	2925	341
455	20240103	122600	333264860	2925	2925	2925	2925	0
456	20240103	122500	333264860	2925	2920	2925	2920	306
457	20240103	122400	332371330	2925	2925	2925	2925	0
458	20240103	122300	332371330	2925	2925	2925	2925	51
459	20240103	122200	332222155	2925	2925	2925	2925	5
460	20240103	122100	332207530	2925	2925	2925	2925	0
461	20240103	122000	332207530	2925	2915	2925	2915	35
462	20240103	121900	332105330	2915	2920	2920	2915	392
463	20240103	121800	330962480	2920	2920	2920	2915	145
464	20240103	121700	330539295	2920	2920	2920	2920	53
465	20240103	121600	330384535	2920	2920	2920	2920	101
466	20240103	121500	330089615	2920	2920	2920	2920	136
467	20240103	121400	329692495	2920	2920	2920	2920	947
468	20240103	121300	326927255	2920	2920	2920	2920	60
469	20240103	121200	326752055	2925	2925	2925	2925	1
470	20240103	121100	326749130	2925	2925	2925	2925	1
471	20240103	121000	326746205	2925	2925	2925	2925	140
472	20240103	120900	326336705	2925	2930	2930	2925	103
473	20240103	120800	326035415	2930	2925	2930	2925	1560
474	20240103	120700	321472410	2925	2925	2925	2925	326
475	20240103	120600	320518860	2930	2930	2930	2930	65
476	20240103	120500	320328410	2930	2930	2930	2930	4
477	20240103	120400	320316690	2930	2930	2930	2930	5
478	20240103	120300	320302040	2925	2925	2925	2925	0
479	20240103	120200	320302040	2925	2925	2925	2925	363
480	20240103	120100	319240265	2925	2925	2925	2925	34
481	20240103	120000	319140815	2925	2925	2925	2925	139
482	20240103	115900	318734240	2925	2925	2925	2925	0
483	20240103	115800	318734240	2925	2925	2925	2920	221
484	20240103	115700	318087820	2930	2930	2930	2930	0
485	20240103	115600	318087820	2930	2925	2930	2925	1634
486	20240103	115500	313307805	2925	2920	2925	2920	860
487	20240103	115400	310792330	2920	2920	2920	2920	3837
488	20240103	115300	299588290	2920	2915	2920	2915	846
489	20240103	115200	297122195	2915	2915	2915	2915	1545
490	20240103	115100	292618520	2915	2915	2915	2915	0
491	20240103	115000	292618520	2915	2915	2915	2915	0
492	20240103	114900	292618520	2915	2915	2915	2915	0
493	20240103	114800	292618520	2915	2915	2915	2915	650
494	20240103	114700	290723770	2915	2915	2915	2915	0
495	20240103	114600	290723770	2915	2915	2915	2915	0
496	20240103	114500	290723770	2915	2915	2915	2915	163
497	20240103	114400	290248625	2915	2915	2915	2915	0
498	20240103	114300	290248625	2915	2915	2915	2915	0
499	20240103	114200	290248625	2915	2915	2915	2915	98
500	20240103	114100	289962955	2915	2915	2915	2915	0
501	20240103	114000	289962955	2915	2915	2915	2915	102
502	20240103	113900	289665625	2915	2915	2915	2915	7
503	20240103	113800	289645220	2915	2915	2915	2915	1679
504	20240103	113700	284750935	2905	2905	2905	2905	0
505	20240103	113600	284750935	2905	2905	2905	2905	20
506	20240103	113500	284692835	2910	2910	2910	2905	771
507	20240103	113400	282449480	2910	2910	2910	2910	488
508	20240103	113300	281029400	2910	2910	2910	2910	300
509	20240103	113200	280156400	2915	2920	2920	2915	53
510	20240103	113100	280001835	2910	2910	2910	2910	1
511	20240103	113000	279998925	2910	2910	2910	2910	0
512	20240103	112900	279998925	2910	2910	2910	2910	2511
513	20240103	112800	272691915	2915	2915	2915	2915	159
514	20240103	112700	272228430	2915	2915	2915	2915	464
515	20240103	112600	270875870	2915	2920	2920	2915	103
516	20240103	112500	270575610	2920	2915	2920	2915	194
517	20240103	112400	270009350	2915	2915	2915	2915	0
518	20240103	112300	270009350	2915	2915	2915	2915	50
519	20240103	112200	269863600	2915	2915	2915	2915	578
520	20240103	112100	268178730	2910	2915	2915	2910	508
521	20240103	112000	266699950	2915	2915	2915	2915	4
522	20240103	111900	266688290	2915	2920	2920	2915	1561
523	20240103	111800	262137705	2920	2920	2920	2920	90
524	20240103	111700	261874905	2920	2920	2920	2920	0
525	20240103	111600	261874905	2920	2920	2920	2920	0
526	20240103	111500	261874905	2920	2920	2920	2920	500
527	20240103	111400	260414905	2915	2915	2915	2915	145
528	20240103	111300	259992230	2915	2915	2915	2915	70
529	20240103	111200	259788180	2915	2915	2915	2915	0
530	20240103	111100	259788180	2915	2915	2915	2915	20
531	20240103	111000	259729880	2920	2920	2920	2920	1
532	20240103	110900	259726960	2910	2910	2910	2910	0
533	20240103	110800	259726960	2910	2920	2920	2910	75
534	20240103	110700	259507980	2910	2915	2915	2910	894
535	20240103	110600	256902535	2920	2920	2920	2920	171
536	20240103	110500	256403215	2920	2920	2920	2920	568
537	20240103	110400	254744655	2920	2920	2920	2920	2198
538	20240103	110300	248326495	2920	2920	2920	2920	1
539	20240103	110200	248323575	2920	2920	2920	2920	1668
540	20240103	110100	243453015	2920	2915	2920	2915	100
541	20240103	110000	243161220	2910	2910	2910	2910	223
542	20240103	105900	242512290	2910	2910	2910	2910	31
543	20240103	105800	242422080	2910	2910	2910	2910	4
544	20240103	105700	242410440	2910	2910	2910	2910	296
545	20240103	105600	241549080	2910	2910	2910	2910	88
546	20240103	105500	241293000	2910	2910	2910	2910	206
547	20240103	105400	240693540	2915	2915	2915	2915	10
548	20240103	105300	240664390	2915	2915	2915	2915	5
549	20240103	105200	240649815	2915	2915	2915	2915	1211
550	20240103	105100	237119750	2910	2905	2915	2905	40
551	20240103	105000	237003350	2905	2905	2905	2905	224
552	20240103	104900	236352630	2910	2910	2910	2910	456
553	20240103	104800	235025670	2910	2910	2910	2910	0
554	20240103	104700	235025670	2910	2910	2910	2910	36
555	20240103	104600	234920910	2915	2915	2915	2915	0
556	20240103	104500	234920910	2915	2915	2915	2915	10
557	20240103	104400	234891760	2915	2915	2915	2915	12
558	20240103	104300	234856780	2915	2915	2915	2915	1839
559	20240103	104200	229496095	2915	2915	2915	2915	16
560	20240103	104100	229449455	2920	2920	2920	2920	0
561	20240103	104000	229449455	2920	2920	2920	2920	0
562	20240103	103900	229449455	2920	2915	2920	2915	266
563	20240103	103800	228673235	2915	2915	2915	2915	57
564	20240103	103700	228507080	2915	2915	2915	2915	0
565	20240103	103600	228507080	2915	2915	2915	2915	0
566	20240103	103500	228507080	2915	2915	2915	2915	489
567	20240103	103400	227081645	2915	2905	2915	2905	651
568	20240103	103300	225186765	2905	2905	2905	2905	0
569	20240103	103200	225186765	2905	2905	2905	2905	1296
570	20240103	103100	221421885	2900	2905	2905	2900	598
571	20240103	103000	219685135	2900	2900	2900	2900	0
572	20240103	102900	219685135	2900	2900	2900	2900	2
573	20240103	102800	219679335	2905	2905	2905	2905	38
574	20240103	102700	219568945	2900	2900	2900	2900	0
575	20240103	102600	219568945	2900	2900	2900	2900	0
576	20240103	102500	219568945	2900	2900	2900	2900	109
577	20240103	102400	219252845	2905	2905	2905	2905	55
578	20240103	102300	219093070	2905	2900	2905	2900	51
579	20240103	102200	218944965	2900	2900	2900	2900	0
580	20240103	102100	218944965	2900	2900	2900	2900	50
581	20240103	102000	218799965	2900	2895	2900	2895	193
582	20240103	101900	218240705	2900	2900	2900	2900	19
583	20240103	101800	218185605	2900	2900	2900	2900	100
584	20240103	101700	217895605	2900	2905	2905	2900	1146
585	20240103	101600	214571475	2905	2905	2905	2905	473
586	20240103	101500	213197410	2900	2900	2900	2900	10
587	20240103	101400	213168410	2900	2900	2900	2900	1100
588	20240103	101300	209978410	2905	2900	2905	2900	9
589	20240103	101200	209952280	2900	2900	2900	2900	460
590	20240103	101100	208618280	2900	2905	2905	2900	2636
591	20240103	101000	200966770	2910	2910	2910	2910	0
592	20240103	100900	200966770	2910	2910	2910	2910	0
593	20240103	100800	200966770	2910	2910	2910	2910	501
594	20240103	100700	199508860	2905	2905	2905	2905	0
595	20240103	100600	199508860	2905	2905	2905	2900	4342
596	20240103	100500	186895700	2905	2910	2910	2905	1168
597	20240103	100400	183501320	2905	2910	2910	2905	381
598	20240103	100300	182394065	2905	2905	2905	2905	200
599	20240103	100200	181813065	2910	2910	2910	2910	37
600	20240103	100100	181705395	2910	2910	2910	2910	530
601	20240103	100000	180163095	2910	2910	2910	2910	185
602	20240103	095900	179624745	2910	2910	2910	2910	875
603	20240103	095800	177078495	2910	2910	2910	2910	2
604	20240103	095700	177072675	2905	2905	2905	2905	100
605	20240103	095600	176782175	2910	2910	2910	2910	34
606	20240103	095500	176683235	2910	2910	2910	2910	201
607	20240103	095400	176098325	2910	2910	2910	2910	101
608	20240103	095300	175804415	2905	2905	2905	2905	0
609	20240103	095200	175804415	2905	2910	2910	2905	1371
610	20240103	095100	171820120	2910	2905	2915	2905	40
611	20240103	095000	171703610	2905	2905	2905	2905	0
612	20240103	094900	171703610	2905	2905	2905	2905	0
613	20240103	094800	171703610	2905	2905	2905	2905	100
614	20240103	094700	171413110	2905	2915	2915	2905	106
615	20240103	094600	171104180	2915	2915	2915	2915	302
616	20240103	094500	170223850	2905	2910	2910	2905	1044
617	20240103	094400	167188815	2905	2915	2915	2905	3050
618	20240103	094300	158315920	2915	2915	2915	2915	88
619	20240103	094200	158059400	2910	2910	2910	2910	0
620	20240103	094100	158059400	2910	2910	2910	2910	400
621	20240103	094000	156895400	2920	2920	2920	2920	3
622	20240103	093900	156886640	2915	2915	2915	2915	10
623	20240103	093800	156857490	2915	2925	2925	2915	524
624	20240103	093700	155327840	2925	2925	2925	2925	8
625	20240103	093600	155304440	2925	2925	2925	2925	1213
626	20240103	093500	151756415	2925	2920	2925	2920	1143
627	20240103	093400	148418040	2920	2920	2920	2920	871
628	20240103	093300	145874720	2915	2915	2915	2910	1844
629	20240103	093200	140502300	2920	2920	2920	2920	0
630	20240103	093100	140502300	2920	2920	2920	2920	0
631	20240103	093000	140502300	2920	2920	2920	2920	3
632	20240103	092900	140493540	2915	2920	2920	2915	148
633	20240103	092800	140061820	2920	2915	2920	2915	708
634	20240103	092700	137997460	2915	2915	2920	2915	831
635	20240103	092600	135574450	2920	2920	2920	2920	0
636	20240103	092500	135574450	2920	2920	2920	2920	2524
637	20240103	092400	128204370	2925	2925	2925	2925	42
638	20240103	092300	128081520	2925	2930	2930	2925	1181
639	20240103	092200	124626290	2930	2930	2930	2930	756
640	20240103	092100	122411210	2930	2925	2930	2925	1339
641	20240103	092000	118494240	2930	2920	2930	2920	6655
642	20240103	091900	99043005	2910	2915	2920	2910	1767
643	20240103	091800	93896305	2915	2925	2925	2915	1168
644	20240103	091700	90485780	2920	2920	2925	2920	936
645	20240103	091600	87752380	2920	2915	2925	2915	1958
646	20240103	091500	82034310	2920	2915	2920	2915	200
647	20240103	091400	81451225	2910	2915	2915	2910	309
648	20240103	091300	80551505	2915	2920	2920	2915	856
649	20240103	091200	78053740	2920	2910	2920	2910	1217
650	20240103	091100	74505120	2910	2900	2910	2900	71
651	20240103	091000	74299010	2910	2900	2910	2895	371
652	20240103	090900	73223035	2900	2900	2900	2900	1199
653	20240103	090800	69745935	2895	2900	2900	2895	705
654	20240103	090700	67704710	2900	2920	2920	2900	1215
655	20240103	090600	64181175	2920	2905	2920	2900	2378
656	20240103	090500	57274560	2905	2910	2910	2905	653
657	20240103	090400	55377465	2915	2900	2915	2900	1268
658	20240103	090300	51695125	2900	2885	2905	2885	2108
659	20240103	090200	45585945	2900	2880	2900	2875	1177
660	20240103	090100	42199380	2880	2875	2880	2870	816
661	20240103	090000	39853930	2870	2870	2885	2860	13883