KissMeData/087260/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	195900	782359390	2930	2930	2930	2930	5158
3	20240108	195800	782359390	2930	2930	2930	2930	0
4	20240108	195700	782359390	2930	2930	2930	2930	0
5	20240108	195600	782359390	2930	2930	2930	2930	0
6	20240108	195500	782359390	2930	2930	2930	2930	0
7	20240108	195400	782359390	2930	2930	2930	2930	0
8	20240108	195300	782359390	2930	2930	2930	2930	0
9	20240108	195200	782359390	2930	2930	2930	2930	0
10	20240108	195100	782359390	2930	2930	2930	2930	0
11	20240108	195000	782359390	2930	2930	2930	2930	0
12	20240108	194900	782359390	2930	2930	2930	2930	0
13	20240108	194800	782359390	2930	2930	2930	2930	0
14	20240108	194700	782359390	2930	2930	2930	2930	0
15	20240108	194600	782359390	2930	2930	2930	2930	0
16	20240108	194500	782359390	2930	2930	2930	2930	0
17	20240108	194400	782359390	2930	2930	2930	2930	0
18	20240108	194300	782359390	2930	2930	2930	2930	0
19	20240108	194200	782359390	2930	2930	2930	2930	0
20	20240108	194100	782359390	2930	2930	2930	2930	0
21	20240108	194000	782359390	2930	2930	2930	2930	0
22	20240108	193900	782359390	2930	2930	2930	2930	0
23	20240108	193800	782359390	2930	2930	2930	2930	0
24	20240108	193700	782359390	2930	2930	2930	2930	0
25	20240108	193600	782359390	2930	2930	2930	2930	0
26	20240108	193500	782359390	2930	2930	2930	2930	0
27	20240108	193400	782359390	2930	2930	2930	2930	0
28	20240108	193300	782359390	2930	2930	2930	2930	0
29	20240108	193200	782359390	2930	2930	2930	2930	0
30	20240108	193100	782359390	2930	2930	2930	2930	0
31	20240108	193000	782359390	2930	2930	2930	2930	0
32	20240108	192900	782359390	2930	2930	2930	2930	5158
33	20240108	192800	782359390	2930	2930	2930	2930	0
34	20240108	192700	782359390	2930	2930	2930	2930	0
35	20240108	192600	782359390	2930	2930	2930	2930	0
36	20240108	192500	782359390	2930	2930	2930	2930	0
37	20240108	192400	782359390	2930	2930	2930	2930	0
38	20240108	192300	782359390	2930	2930	2930	2930	0
39	20240108	192200	782359390	2930	2930	2930	2930	0
40	20240108	192100	782359390	2930	2930	2930	2930	0
41	20240108	192000	782359390	2930	2930	2930	2930	0
42	20240108	191900	782359390	2930	2930	2930	2930	0
43	20240108	191800	782359390	2930	2930	2930	2930	0
44	20240108	191700	782359390	2930	2930	2930	2930	0
45	20240108	191600	782359390	2930	2930	2930	2930	0
46	20240108	191500	782359390	2930	2930	2930	2930	0
47	20240108	191400	782359390	2930	2930	2930	2930	0
48	20240108	191300	782359390	2930	2930	2930	2930	0
49	20240108	191200	782359390	2930	2930	2930	2930	0
50	20240108	191100	782359390	2930	2930	2930	2930	0
51	20240108	191000	782359390	2930	2930	2930	2930	0
52	20240108	190900	782359390	2930	2930	2930	2930	0
53	20240108	190800	782359390	2930	2930	2930	2930	0
54	20240108	190700	782359390	2930	2930	2930	2930	0
55	20240108	190600	782359390	2930	2930	2930	2930	0
56	20240108	190500	782359390	2930	2930	2930	2930	0
57	20240108	190400	782359390	2930	2930	2930	2930	0
58	20240108	190300	782359390	2930	2930	2930	2930	0
59	20240108	190200	782359390	2930	2930	2930	2930	0
60	20240108	190100	782359390	2930	2930	2930	2930	0
61	20240108	190000	782359390	2930	2930	2930	2930	0
62	20240108	185900	782359390	2930	2930	2930	2930	5158
63	20240108	185800	782359390	2930	2930	2930	2930	0
64	20240108	185700	782359390	2930	2930	2930	2930	0
65	20240108	185600	782359390	2930	2930	2930	2930	0
66	20240108	185500	782359390	2930	2930	2930	2930	0
67	20240108	185400	782359390	2930	2930	2930	2930	0
68	20240108	185300	782359390	2930	2930	2930	2930	0
69	20240108	185200	782359390	2930	2930	2930	2930	0
70	20240108	185100	782359390	2930	2930	2930	2930	0
71	20240108	185000	782359390	2930	2930	2930	2930	0
72	20240108	184900	782359390	2930	2930	2930	2930	0
73	20240108	184800	782359390	2930	2930	2930	2930	0
74	20240108	184700	782359390	2930	2930	2930	2930	0
75	20240108	184600	782359390	2930	2930	2930	2930	0
76	20240108	184500	782359390	2930	2930	2930	2930	0
77	20240108	184400	782359390	2930	2930	2930	2930	0
78	20240108	184300	782359390	2930	2930	2930	2930	0
79	20240108	184200	782359390	2930	2930	2930	2930	0
80	20240108	184100	782359390	2930	2930	2930	2930	0
81	20240108	184000	782359390	2930	2930	2930	2930	0
82	20240108	183900	782359390	2930	2930	2930	2930	0
83	20240108	183800	782359390	2930	2930	2930	2930	0
84	20240108	183700	782359390	2930	2930	2930	2930	0
85	20240108	183600	782359390	2930	2930	2930	2930	0
86	20240108	183500	782359390	2930	2930	2930	2930	0
87	20240108	183400	782359390	2930	2930	2930	2930	0
88	20240108	183300	782359390	2930	2930	2930	2930	0
89	20240108	183200	782359390	2930	2930	2930	2930	0
90	20240108	183100	782359390	2930	2930	2930	2930	0
91	20240108	183000	782359390	2930	2930	2930	2930	0
92	20240108	182900	782359390	2930	2930	2930	2930	5158
93	20240108	182800	782359390	2930	2930	2930	2930	0
94	20240108	182700	782359390	2930	2930	2930	2930	0
95	20240108	182600	782359390	2930	2930	2930	2930	0
96	20240108	182500	782359390	2930	2930	2930	2930	0
97	20240108	182400	782359390	2930	2930	2930	2930	0
98	20240108	182300	782359390	2930	2930	2930	2930	0
99	20240108	182200	782359390	2930	2930	2930	2930	0
100	20240108	182100	782359390	2930	2930	2930	2930	0
101	20240108	182000	782359390	2930	2930	2930	2930	0
102	20240108	181900	782359390	2930	2930	2930	2930	0
103	20240108	181800	782359390	2930	2930	2930	2930	0
104	20240108	181700	782359390	2930	2930	2930	2930	0
105	20240108	181600	782359390	2930	2930	2930	2930	0
106	20240108	181500	782359390	2930	2930	2930	2930	0
107	20240108	181400	782359390	2930	2930	2930	2930	0
108	20240108	181300	782359390	2930	2930	2930	2930	0
109	20240108	181200	782359390	2930	2930	2930	2930	0
110	20240108	181100	782359390	2930	2930	2930	2930	0
111	20240108	181000	782359390	2930	2930	2930	2930	0
112	20240108	180900	782359390	2930	2930	2930	2930	0
113	20240108	180800	782359390	2930	2930	2930	2930	0
114	20240108	180700	782359390	2930	2930	2930	2930	0
115	20240108	180600	782359390	2930	2930	2930	2930	0
116	20240108	180500	782359390	2930	2930	2930	2930	0
117	20240108	180400	782359390	2930	2930	2930	2930	0
118	20240108	180300	782359390	2930	2930	2930	2930	0
119	20240108	180200	782359390	2930	2930	2930	2930	0
120	20240108	180100	782359390	2930	2930	2930	2930	0
121	20240108	180000	782359390	2930	2930	2930	2930	0
122	20240108	175900	782359390	2930	2930	2930	2930	5158
123	20240108	175800	782359390	2930	2930	2930	2930	0
124	20240108	175700	782359390	2930	2930	2930	2930	0
125	20240108	175600	782359390	2930	2930	2930	2930	0
126	20240108	175500	782359390	2930	2930	2930	2930	0
127	20240108	175400	782359390	2930	2930	2930	2930	0
128	20240108	175300	782359390	2930	2930	2930	2930	0
129	20240108	175200	782359390	2930	2930	2930	2930	0
130	20240108	175100	782359390	2930	2930	2930	2930	0
131	20240108	175000	782359390	2930	2930	2930	2930	0
132	20240108	174900	782359390	2930	2930	2930	2930	0
133	20240108	174800	782359390	2930	2930	2930	2930	0
134	20240108	174700	782359390	2930	2930	2930	2930	0
135	20240108	174600	782359390	2930	2930	2930	2930	0
136	20240108	174500	782359390	2930	2930	2930	2930	0
137	20240108	174400	782359390	2930	2930	2930	2930	0
138	20240108	174300	782359390	2930	2930	2930	2930	0
139	20240108	174200	782359390	2930	2930	2930	2930	0
140	20240108	174100	782359390	2930	2930	2930	2930	0
141	20240108	174000	782359390	2930	2930	2930	2930	0
142	20240108	173900	782359390	2930	2930	2930	2930	0
143	20240108	173800	782359390	2930	2930	2930	2930	0
144	20240108	173700	782359390	2930	2930	2930	2930	0
145	20240108	173600	782359390	2930	2930	2930	2930	0
146	20240108	173500	782359390	2930	2930	2930	2930	0
147	20240108	173400	782359390	2930	2930	2930	2930	0
148	20240108	173300	782359390	2930	2930	2930	2930	0
149	20240108	173200	782359390	2930	2930	2930	2930	0
150	20240108	173100	782359390	2930	2930	2930	2930	0
151	20240108	173000	782359390	2930	2930	2930	2930	0
152	20240108	172900	782359390	2930	2930	2930	2930	5158
153	20240108	172800	782359390	2930	2930	2930	2930	0
154	20240108	172700	782359390	2930	2930	2930	2930	0
155	20240108	172600	782359390	2930	2930	2930	2930	0
156	20240108	172500	782359390	2930	2930	2930	2930	0
157	20240108	172400	782359390	2930	2930	2930	2930	0
158	20240108	172300	782359390	2930	2930	2930	2930	0
159	20240108	172200	782359390	2930	2930	2930	2930	0
160	20240108	172100	782359390	2930	2930	2930	2930	0
161	20240108	172000	782359390	2930	2930	2930	2930	0
162	20240108	171900	782359390	2930	2930	2930	2930	0
163	20240108	171800	782359390	2930	2930	2930	2930	0
164	20240108	171700	782359390	2930	2930	2930	2930	0
165	20240108	171600	782359390	2930	2930	2930	2930	0
166	20240108	171500	782359390	2930	2930	2930	2930	0
167	20240108	171400	782359390	2930	2930	2930	2930	0
168	20240108	171300	782359390	2930	2930	2930	2930	0
169	20240108	171200	782359390	2930	2930	2930	2930	0
170	20240108	171100	782359390	2930	2930	2930	2930	0
171	20240108	171000	782359390	2930	2930	2930	2930	0
172	20240108	170900	782359390	2930	2930	2930	2930	0
173	20240108	170800	782359390	2930	2930	2930	2930	0
174	20240108	170700	782359390	2930	2930	2930	2930	0
175	20240108	170600	782359390	2930	2930	2930	2930	0
176	20240108	170500	782359390	2930	2930	2930	2930	0
177	20240108	170400	782359390	2930	2930	2930	2930	0
178	20240108	170300	782359390	2930	2930	2930	2930	0
179	20240108	170200	782359390	2930	2930	2930	2930	0
180	20240108	170100	782359390	2930	2930	2930	2930	0
181	20240108	170000	782359390	2930	2930	2930	2930	0
182	20240108	165900	782359390	2930	2930	2930	2930	5158
183	20240108	165800	782359390	2930	2930	2930	2930	0
184	20240108	165700	782359390	2930	2930	2930	2930	0
185	20240108	165600	782359390	2930	2930	2930	2930	0
186	20240108	165500	782359390	2930	2930	2930	2930	0
187	20240108	165400	782359390	2930	2930	2930	2930	0
188	20240108	165300	782359390	2930	2930	2930	2930	0
189	20240108	165200	782359390	2930	2930	2930	2930	0
190	20240108	165100	782359390	2930	2930	2930	2930	0
191	20240108	165000	782359390	2930	2930	2930	2930	0
192	20240108	164900	782359390	2930	2930	2930	2930	0
193	20240108	164800	782359390	2930	2930	2930	2930	0
194	20240108	164700	782359390	2930	2930	2930	2930	0
195	20240108	164600	782359390	2930	2930	2930	2930	0
196	20240108	164500	782359390	2930	2930	2930	2930	0
197	20240108	164400	782359390	2930	2930	2930	2930	0
198	20240108	164300	782359390	2930	2930	2930	2930	0
199	20240108	164200	782359390	2930	2930	2930	2930	0
200	20240108	164100	782359390	2930	2930	2930	2930	0
201	20240108	164000	782359390	2930	2930	2930	2930	0
202	20240108	163900	782359390	2930	2930	2930	2930	0
203	20240108	163800	782359390	2930	2930	2930	2930	0
204	20240108	163700	782359390	2930	2930	2930	2930	0
205	20240108	163600	782359390	2930	2930	2930	2930	0
206	20240108	163500	782359390	2930	2930	2930	2930	0
207	20240108	163400	782359390	2930	2930	2930	2930	0
208	20240108	163300	782359390	2930	2930	2930	2930	0
209	20240108	163200	782359390	2930	2930	2930	2930	0
210	20240108	163100	782359390	2930	2930	2930	2930	0
211	20240108	163000	782359390	2930	2930	2930	2930	0
212	20240108	162900	782359390	2930	2930	2930	2930	5158
213	20240108	162800	782359390	2930	2930	2930	2930	0
214	20240108	162700	782359390	2930	2930	2930	2930	0
215	20240108	162600	782359390	2930	2930	2930	2930	0
216	20240108	162500	782359390	2930	2930	2930	2930	0
217	20240108	162400	782359390	2930	2930	2930	2930	0
218	20240108	162300	782359390	2930	2930	2930	2930	0
219	20240108	162200	782359390	2930	2930	2930	2930	0
220	20240108	162100	782359390	2930	2930	2930	2930	0
221	20240108	162000	782359390	2930	2930	2930	2930	0
222	20240108	161900	782359390	2930	2930	2930	2930	0
223	20240108	161800	782359390	2930	2930	2930	2930	0
224	20240108	161700	782359390	2930	2930	2930	2930	0
225	20240108	161600	782359390	2930	2930	2930	2930	0
226	20240108	161500	782359390	2930	2930	2930	2930	0
227	20240108	161400	782359390	2930	2930	2930	2930	0
228	20240108	161300	782359390	2930	2930	2930	2930	0
229	20240108	161200	782359390	2930	2930	2930	2930	0
230	20240108	161100	782359390	2930	2930	2930	2930	0
231	20240108	161000	782359390	2930	2930	2930	2930	0
232	20240108	160900	782359390	2930	2930	2930	2930	0
233	20240108	160800	782359390	2930	2930	2930	2930	0
234	20240108	160700	782359390	2930	2930	2930	2930	0
235	20240108	160600	782359390	2930	2930	2930	2930	0
236	20240108	160500	782359390	2930	2930	2930	2930	0
237	20240108	160400	782359390	2930	2930	2930	2930	0
238	20240108	160300	782359390	2930	2930	2930	2930	0
239	20240108	160200	782359390	2930	2930	2930	2930	0
240	20240108	160100	782359390	2930	2930	2930	2930	0
241	20240108	160000	782359390	2930	2930	2930	2930	0
242	20240108	155900	782359390	2930	2930	2930	2930	5158
243	20240108	155800	782359390	2930	2930	2930	2930	0
244	20240108	155700	782359390	2930	2930	2930	2930	0
245	20240108	155600	782359390	2930	2930	2930	2930	0
246	20240108	155500	782359390	2930	2930	2930	2930	0
247	20240108	155400	782359390	2930	2930	2930	2930	0
248	20240108	155300	782359390	2930	2930	2930	2930	0
249	20240108	155200	782359390	2930	2930	2930	2930	0
250	20240108	155100	782359390	2930	2930	2930	2930	0
251	20240108	155000	782359390	2930	2930	2930	2930	0
252	20240108	154900	782359390	2930	2930	2930	2930	0
253	20240108	154800	782359390	2930	2930	2930	2930	0
254	20240108	154700	782359390	2930	2930	2930	2930	0
255	20240108	154600	782359390	2930	2930	2930	2930	0
256	20240108	154500	782359390	2930	2930	2930	2930	0
257	20240108	154400	782359390	2930	2930	2930	2930	0
258	20240108	154300	782359390	2930	2930	2930	2930	0
259	20240108	154200	782359390	2930	2930	2930	2930	0
260	20240108	154100	782359390	2930	2930	2930	2930	0
261	20240108	154000	782359390	2930	2930	2930	2930	0
262	20240108	153900	782359390	2930	2930	2930	2930	0
263	20240108	153800	782359390	2930	2930	2930	2930	0
264	20240108	153700	782359390	2930	2930	2930	2930	0
265	20240108	153600	782359390	2930	2930	2930	2930	0
266	20240108	153500	782359390	2930	2930	2930	2930	0
267	20240108	153400	782359390	2930	2930	2930	2930	0
268	20240108	153300	782359390	2930	2930	2930	2930	0
269	20240108	153200	782359390	2930	2930	2930	2930	0
270	20240108	153100	782359390	2930	2930	2930	2930	0
271	20240108	153000	782359390	2930	2930	2930	2930	5158
272	20240108	152900	767246450	2930	2930	2930	2930	0
273	20240108	152800	767246450	2930	2930	2930	2930	0
274	20240108	152700	767246450	2930	2930	2930	2930	0
275	20240108	152600	767246450	2930	2930	2930	2930	0
276	20240108	152500	767246450	2930	2930	2930	2930	0
277	20240108	152400	767246450	2930	2930	2930	2930	0
278	20240108	152300	767246450	2930	2930	2930	2930	0
279	20240108	152200	767246450	2930	2930	2930	2930	0
280	20240108	152100	767246450	2930	2930	2930	2930	0
281	20240108	152000	767246450	2930	2930	2930	2930	0
282	20240108	151900	767246450	2930	2930	2930	2930	0
283	20240108	151800	767246450	2930	2930	2930	2930	471
284	20240108	151700	765866420	2930	2930	2930	2930	30
285	20240108	151600	765778520	2930	2925	2935	2925	79
286	20240108	151500	765547155	2920	2920	2925	2920	320
287	20240108	151400	764612010	2920	2930	2930	2920	690
288	20240108	151300	762592010	2930	2930	2930	2930	14
289	20240108	151200	762550990	2930	2925	2930	2925	670
290	20240108	151100	760588895	2920	2925	2925	2920	244
291	20240108	151000	759876095	2925	2925	2925	2925	5159
292	20240108	150900	744786020	2920	2925	2925	2920	269
293	20240108	150800	743999695	2925	2925	2925	2925	80
294	20240108	150700	743765695	2925	2925	2925	2925	110
295	20240108	150600	743443945	2930	2930	2935	2930	139
296	20240108	150500	743036650	2925	2925	2925	2925	0
297	20240108	150400	743036650	2925	2925	2925	2925	3098
298	20240108	150300	733975000	2925	2925	2925	2925	46
299	20240108	150200	733840450	2925	2925	2925	2925	0
300	20240108	150100	733840450	2925	2930	2930	2925	3422
301	20240108	150000	723825015	2930	2930	2930	2930	600
302	20240108	145900	722067015	2930	2930	2930	2930	88
303	20240108	145800	721809175	2930	2930	2930	2930	0
304	20240108	145700	721809175	2930	2935	2935	2930	364
305	20240108	145600	720740885	2935	2930	2935	2930	236
306	20240108	145500	720048500	2930	2930	2930	2925	130
307	20240108	145400	719667995	2930	2930	2930	2930	438
308	20240108	145300	718384655	2930	2930	2930	2930	70
309	20240108	145200	718179555	2930	2930	2930	2930	0
310	20240108	145100	718179555	2930	2930	2930	2930	4
311	20240108	145000	718167835	2930	2930	2930	2930	1
312	20240108	144900	718164905	2930	2930	2930	2930	2160
313	20240108	144800	711836105	2930	2930	2930	2930	0
314	20240108	144700	711836105	2930	2930	2930	2930	0
315	20240108	144600	711836105	2930	2930	2930	2930	10
316	20240108	144500	711806805	2930	2930	2930	2930	0
317	20240108	144400	711806805	2930	2930	2930	2930	79
318	20240108	144300	711575335	2930	2930	2930	2930	290
319	20240108	144200	710725635	2930	2930	2930	2930	0
320	20240108	144100	710725635	2930	2930	2930	2930	672
321	20240108	144000	708756675	2930	2930	2930	2930	886
322	20240108	143900	706160695	2930	2930	2930	2930	5
323	20240108	143800	706146045	2930	2930	2930	2930	537
324	20240108	143700	704572635	2930	2935	2935	2930	310
325	20240108	143600	703664285	2930	2930	2930	2930	79
326	20240108	143500	703432815	2930	2930	2930	2930	15
327	20240108	143400	703388865	2930	2930	2930	2930	0
328	20240108	143300	703388865	2930	2930	2935	2930	104
329	20240108	143200	703084025	2925	2925	2925	2925	0
330	20240108	143100	703084025	2925	2930	2930	2925	2394
331	20240108	143000	696071880	2930	2930	2930	2930	1
332	20240108	142900	696068950	2930	2930	2930	2930	4
333	20240108	142800	696057230	2930	2930	2930	2930	79
334	20240108	142700	695825760	2930	2930	2930	2930	0
335	20240108	142600	695825760	2930	2930	2930	2930	0
336	20240108	142500	695825760	2930	2930	2930	2930	79
337	20240108	142400	695594290	2935	2930	2935	2930	55
338	20240108	142300	695433030	2930	2930	2930	2930	1359
339	20240108	142200	691451160	2930	2930	2930	2930	279
340	20240108	142100	690633690	2930	2930	2935	2930	1083
341	20240108	142000	687455500	2935	2935	2935	2935	10
342	20240108	141900	687426150	2930	2930	2930	2930	500
343	20240108	141800	685961150	2930	2930	2930	2930	0
344	20240108	141700	685961150	2930	2930	2930	2930	75
345	20240108	141600	685741400	2930	2930	2930	2930	0
346	20240108	141500	685741400	2930	2930	2930	2930	79
347	20240108	141400	685509930	2930	2930	2930	2930	0
348	20240108	141300	685509930	2930	2930	2930	2930	100
349	20240108	141200	685216930	2930	2935	2935	2930	409
350	20240108	141100	684018525	2935	2935	2935	2935	170
351	20240108	141000	683519575	2940	2940	2940	2940	2000
352	20240108	140900	677639575	2935	2935	2935	2935	529
353	20240108	140800	676086960	2935	2935	2935	2935	0
354	20240108	140700	676086960	2935	2930	2935	2930	219
355	20240108	140600	675445195	2930	2930	2930	2930	600
356	20240108	140500	673687195	2930	2930	2930	2930	79
357	20240108	140400	673455725	2930	2930	2930	2930	34
358	20240108	140300	673356105	2930	2930	2930	2930	0
359	20240108	140200	673356105	2930	2930	2930	2930	1
360	20240108	140100	673353175	2930	2935	2935	2930	22
361	20240108	140000	673288665	2930	2930	2930	2930	238
362	20240108	135900	672591325	2930	2930	2930	2930	80
363	20240108	135800	672356925	2930	2930	2930	2930	0
364	20240108	135700	672356925	2930	2930	2930	2930	0
365	20240108	135600	672356925	2930	2930	2930	2930	30
366	20240108	135500	672269025	2935	2935	2935	2935	567
367	20240108	135400	670604880	2935	2935	2935	2935	0
368	20240108	135300	670604880	2935	2935	2935	2935	0
369	20240108	135200	670604880	2935	2935	2935	2935	208
370	20240108	135100	669994400	2935	2935	2935	2935	10
371	20240108	135000	669965050	2935	2935	2935	2935	1
372	20240108	134900	669962115	2935	2935	2935	2935	0
373	20240108	134800	669962115	2935	2935	2935	2935	60
374	20240108	134700	669786015	2935	2935	2935	2935	90
375	20240108	134600	669521865	2935	2930	2935	2930	572
376	20240108	134500	667844755	2930	2930	2930	2930	300
377	20240108	134400	666965755	2940	2940	2940	2940	20
378	20240108	134300	666906955	2940	2940	2940	2940	43
379	20240108	134200	666780535	2940	2940	2940	2940	156
380	20240108	134100	666321895	2940	2935	2940	2935	30
381	20240108	134000	666233835	2930	2935	2935	2930	403
382	20240108	133900	665052745	2935	2935	2935	2935	1460
383	20240108	133800	660767645	2940	2940	2940	2940	170
384	20240108	133700	660267845	2935	2935	2935	2935	10
385	20240108	133600	660238495	2940	2940	2940	2940	335
386	20240108	133500	659253595	2940	2940	2940	2940	0
387	20240108	133400	659253595	2940	2940	2940	2940	0
388	20240108	133300	659253595	2940	2935	2940	2935	1442
389	20240108	133200	655015720	2935	2935	2935	2935	1322
390	20240108	133100	651135650	2940	2940	2940	2940	50
391	20240108	133000	650988650	2940	2940	2940	2940	1251
392	20240108	132900	647310710	2935	2935	2935	2935	0
393	20240108	132800	647310710	2935	2930	2935	2930	99
394	20240108	132700	647020595	2935	2935	2935	2935	0
395	20240108	132600	647020595	2935	2935	2935	2935	0
396	20240108	132500	647020595	2935	2935	2935	2935	0
397	20240108	132400	647020595	2935	2935	2935	2935	534
398	20240108	132300	645453305	2930	2930	2930	2930	179
399	20240108	132200	644928835	2930	2930	2930	2930	84
400	20240108	132100	644682715	2935	2935	2935	2935	16
401	20240108	132000	644635755	2930	2930	2930	2930	1
402	20240108	131900	644632825	2930	2935	2935	2930	201
403	20240108	131800	644043890	2930	2935	2935	2930	630
404	20240108	131700	642197590	2940	2935	2940	2935	100
405	20240108	131600	641904085	2935	2935	2935	2935	51
406	20240108	131500	641754400	2935	2930	2935	2930	293
407	20240108	131400	640894555	2935	2935	2935	2935	11
408	20240108	131300	640862270	2935	2935	2935	2935	9
409	20240108	131200	640835855	2930	2930	2930	2930	0
410	20240108	131100	640835855	2930	2940	2940	2930	277
411	20240108	131000	640021545	2940	2940	2940	2940	50
412	20240108	130900	639874545	2930	2940	2940	2930	48
413	20240108	130800	639733865	2945	2935	2945	2935	339
414	20240108	130700	638736100	2940	2940	2940	2940	0
415	20240108	130600	638736100	2940	2940	2940	2940	7460
416	20240108	130500	616803700	2935	2935	2935	2930	1151
417	20240108	130400	613425680	2935	2935	2935	2935	168
418	20240108	130300	612932600	2935	2935	2935	2935	48
419	20240108	130200	612791720	2935	2935	2935	2935	0
420	20240108	130100	612791720	2935	2935	2935	2935	1616
421	20240108	130000	608048760	2935	2935	2935	2935	85
422	20240108	125900	607799285	2935	2935	2940	2935	2002
423	20240108	125800	601923405	2940	2940	2940	2940	0
424	20240108	125700	601923405	2940	2930	2940	2930	20
425	20240108	125600	601864785	2940	2940	2940	2940	0
426	20240108	125500	601864785	2940	2940	2940	2935	1022
427	20240108	125400	598865105	2940	2940	2940	2930	348
428	20240108	125300	597841995	2935	2935	2935	2935	311
429	20240108	125200	596929210	2940	2935	2940	2935	1787
430	20240108	125100	591684345	2940	2940	2940	2940	0
431	20240108	125000	591684345	2940	2930	2940	2930	2675
432	20240108	124900	583833605	2935	2935	2935	2935	0
433	20240108	124800	583833605	2935	2935	2935	2935	1
434	20240108	124700	583830670	2930	2930	2930	2930	4
435	20240108	124600	583818950	2930	2930	2930	2930	0
436	20240108	124500	583818950	2930	2930	2930	2930	6
437	20240108	124400	583801370	2930	2930	2930	2930	109
438	20240108	124300	583482000	2930	2930	2930	2930	2
439	20240108	124200	583476140	2930	2930	2930	2930	606
440	20240108	124100	581700560	2940	2940	2940	2940	0
441	20240108	124000	581700560	2940	2940	2940	2940	0
442	20240108	123900	581700560	2940	2930	2940	2930	26
443	20240108	123800	581624255	2930	2930	2930	2930	0
444	20240108	123700	581624255	2930	2930	2930	2930	15
445	20240108	123600	581580305	2930	2930	2930	2930	27
446	20240108	123500	581501195	2925	2925	2925	2925	0
447	20240108	123400	581501195	2925	2925	2925	2925	562
448	20240108	123300	579857345	2925	2925	2925	2925	0
449	20240108	123200	579857345	2925	2925	2925	2925	94
450	20240108	123100	579582395	2925	2925	2925	2925	154
451	20240108	123000	579131945	2920	2920	2920	2920	0
452	20240108	122900	579131945	2920	2920	2920	2920	0
453	20240108	122800	579131945	2920	2920	2920	2920	152
454	20240108	122700	578688105	2925	2925	2925	2925	19
455	20240108	122600	578632530	2920	2920	2920	2920	0
456	20240108	122500	578632530	2920	2920	2920	2920	20
457	20240108	122400	578574130	2920	2920	2920	2920	36
458	20240108	122300	578469010	2920	2920	2920	2920	70
459	20240108	122200	578264610	2920	2920	2920	2920	0
460	20240108	122100	578264610	2920	2920	2920	2920	490
461	20240108	122000	576833810	2920	2920	2920	2920	1420
462	20240108	121900	572687410	2920	2920	2920	2920	79
463	20240108	121800	572456730	2925	2925	2925	2925	0
464	20240108	121700	572456730	2925	2925	2925	2925	20
465	20240108	121600	572398230	2925	2925	2925	2925	10
466	20240108	121500	572368980	2925	2925	2925	2925	56
467	20240108	121400	572205180	2930	2930	2930	2930	0
468	20240108	121300	572205180	2930	2930	2930	2930	7
469	20240108	121200	572184670	2930	2935	2935	2930	2012
470	20240108	121100	566281290	2940	2940	2940	2940	0
471	20240108	121000	566281290	2940	2935	2940	2935	2
472	20240108	120900	566275415	2940	2940	2940	2930	33
473	20240108	120800	566178405	2945	2930	2945	2930	65
474	20240108	120700	565987810	2925	2925	2925	2925	0
475	20240108	120600	565987810	2925	2925	2925	2925	24
476	20240108	120500	565917610	2920	2920	2920	2920	30
477	20240108	120400	565830010	2920	2920	2920	2920	0
478	20240108	120300	565830010	2920	2920	2920	2920	120
479	20240108	120200	565479610	2930	2930	2930	2930	177
480	20240108	120100	564961000	2930	2930	2930	2930	0
481	20240108	120000	564961000	2930	2930	2930	2930	0
482	20240108	115900	564961000	2930	2930	2930	2930	30
483	20240108	115800	564873100	2920	2930	2930	2920	10009
484	20240108	115700	535618540	2930	2935	2935	2930	50
485	20240108	115600	535472000	2940	2940	2940	2940	1
486	20240108	115500	535469060	2945	2945	2945	2945	15
487	20240108	115400	535424885	2945	2940	2945	2940	693
488	20240108	115300	533387410	2940	2940	2940	2940	10
489	20240108	115200	533358010	2940	2940	2940	2940	100
490	20240108	115100	533064010	2940	2940	2940	2940	115
491	20240108	115000	532725910	2940	2935	2940	2935	78
492	20240108	114900	532496945	2935	2935	2935	2935	4
493	20240108	114800	532485205	2930	2930	2930	2930	50
494	20240108	114700	532338705	2930	2930	2930	2930	1000
495	20240108	114600	529408705	2930	2935	2935	2930	51
496	20240108	114500	529259270	2935	2935	2935	2935	102
497	20240108	114400	528959900	2930	2930	2930	2930	4
498	20240108	114300	528948180	2930	2930	2930	2930	0
499	20240108	114200	528948180	2930	2930	2930	2930	0
500	20240108	114100	528948180	2930	2930	2930	2930	1
501	20240108	114000	528945250	2925	2925	2925	2925	97
502	20240108	113900	528661525	2920	2935	2935	2920	4709
503	20240108	113800	514878410	2940	2940	2940	2940	0
504	20240108	113700	514878410	2940	2940	2940	2940	50
505	20240108	113600	514731410	2940	2940	2940	2940	22
506	20240108	113500	514666730	2940	2940	2940	2940	51
507	20240108	113400	514516790	2940	2935	2940	2935	405
508	20240108	113300	513327865	2935	2935	2935	2935	501
509	20240108	113200	511857430	2935	2935	2935	2935	1
510	20240108	113100	511854495	2935	2935	2935	2935	269
511	20240108	113000	511064980	2935	2950	2950	2935	88
512	20240108	112900	510806480	2950	2945	2950	2945	473
513	20240108	112800	509413440	2950	2945	2950	2945	1779
514	20240108	112700	504169065	2940	2935	2945	2930	20315
515	20240108	112600	444519005	2930	2930	2930	2930	4347
516	20240108	112500	431782295	2925	2925	2925	2925	0
517	20240108	112400	431782295	2925	2925	2925	2925	0
518	20240108	112300	431782295	2925	2925	2925	2925	0
519	20240108	112200	431782295	2925	2925	2925	2925	88
520	20240108	112100	431524895	2925	2925	2925	2925	500
521	20240108	112000	430062395	2925	2925	2925	2925	400
522	20240108	111900	428892395	2930	2930	2930	2930	5
523	20240108	111800	428877745	2930	2930	2930	2930	1
524	20240108	111700	428874815	2930	2930	2930	2930	16
525	20240108	111600	428827935	2930	2930	2930	2930	1
526	20240108	111500	428825005	2930	2930	2930	2930	5
527	20240108	111400	428810355	2930	2930	2930	2930	996
528	20240108	111300	425892075	2925	2935	2935	2925	6210
529	20240108	111200	407690725	2930	2930	2930	2930	2375
530	20240108	111100	400731975	2925	2925	2925	2925	0
531	20240108	111000	400731975	2925	2920	2925	2920	368
532	20240108	110900	399655585	2925	2925	2925	2925	5609
533	20240108	110800	383249260	2925	2930	2930	2925	80
534	20240108	110700	383015255	2930	2930	2930	2930	490
535	20240108	110600	381579555	2925	2930	2930	2925	400
536	20240108	110500	380409055	2930	2930	2930	2930	363
537	20240108	110400	379345465	2930	2930	2930	2930	1351
538	20240108	110300	375387035	2935	2935	2935	2935	26
539	20240108	110200	375310725	2930	2930	2930	2930	130
540	20240108	110100	374929825	2935	2935	2935	2935	0
541	20240108	110000	374929825	2935	2935	2935	2935	10
542	20240108	105900	374900475	2935	2935	2935	2935	665
543	20240108	105800	372948700	2935	2935	2935	2935	0
544	20240108	105700	372948700	2935	2935	2935	2935	1156
545	20240108	105600	369555840	2935	2925	2935	2925	1230
546	20240108	105500	365947940	2925	2930	2930	2925	21
547	20240108	105400	365886415	2935	2935	2935	2930	449
548	20240108	105300	364569740	2935	2935	2935	2935	700
549	20240108	105200	362515240	2930	2935	2935	2930	133
550	20240108	105100	362125535	2935	2935	2935	2935	34
551	20240108	105000	362025745	2935	2935	2935	2935	10
552	20240108	104900	361996395	2935	2935	2935	2935	278
553	20240108	104800	361180465	2930	2930	2930	2930	152
554	20240108	104700	360735105	2925	2935	2935	2925	1592
555	20240108	104600	356069035	2930	2930	2930	2930	1
556	20240108	104500	356066105	2930	2935	2935	2930	101
557	20240108	104400	355769675	2935	2935	2935	2935	1
558	20240108	104300	355766740	2935	2935	2935	2935	0
559	20240108	104200	355766740	2935	2935	2935	2935	20
560	20240108	104100	355708040	2930	2930	2930	2930	400
561	20240108	104000	354536040	2935	2935	2935	2935	204
562	20240108	103900	353937300	2935	2930	2935	2930	1303
563	20240108	103800	350113010	2925	2925	2925	2925	0
564	20240108	103700	350113010	2925	2925	2925	2925	581
565	20240108	103600	348413585	2925	2925	2925	2925	0
566	20240108	103500	348413585	2925	2925	2925	2925	13
567	20240108	103400	348375560	2925	2925	2925	2925	0
568	20240108	103300	348375560	2925	2930	2930	2925	463
569	20240108	103200	347021130	2935	2935	2935	2935	46
570	20240108	103100	346886120	2935	2930	2935	2930	986
571	20240108	103000	343992815	2930	2925	2930	2925	260
572	20240108	102900	343231610	2925	2925	2925	2925	100
573	20240108	102800	342939110	2925	2925	2925	2925	25
574	20240108	102700	342865985	2925	2925	2925	2925	500
575	20240108	102600	341403485	2930	2920	2930	2920	541
576	20240108	102500	339818695	2920	2920	2920	2920	3
577	20240108	102400	339809935	2930	2930	2930	2930	10
578	20240108	102300	339780635	2930	2930	2930	2930	190
579	20240108	102200	339223935	2925	2925	2925	2925	2320
580	20240108	102100	332437935	2930	2930	2930	2930	100
581	20240108	102000	332144935	2925	2925	2925	2925	0
582	20240108	101900	332144935	2925	2925	2925	2925	0
583	20240108	101800	332144935	2925	2925	2925	2925	579
584	20240108	101700	330451360	2925	2925	2925	2925	0
585	20240108	101600	330451360	2925	2925	2925	2925	400
586	20240108	101500	329281360	2925	2925	2925	2925	0
587	20240108	101400	329281360	2925	2930	2930	2925	319
588	20240108	101300	328347920	2930	2930	2930	2930	505
589	20240108	101200	326868270	2930	2935	2935	2930	1315
590	20240108	101100	323009730	2935	2935	2935	2935	1483
591	20240108	101000	318657125	2935	2930	2935	2930	1007
592	20240108	100900	315701615	2930	2930	2930	2930	612
593	20240108	100800	313908455	2930	2930	2930	2925	1273
594	20240108	100700	310178700	2930	2930	2930	2930	53
595	20240108	100600	310023410	2925	2930	2930	2925	201
596	20240108	100500	309435185	2930	2930	2930	2930	1931
597	20240108	100400	303777355	2925	2925	2925	2925	2232
598	20240108	100300	297248755	2925	2925	2925	2925	640
599	20240108	100200	295376755	2925	2925	2925	2925	10
600	20240108	100100	295347505	2925	2925	2925	2925	0
601	20240108	100000	295347505	2925	2910	2925	2910	267
602	20240108	095900	294570280	2910	2910	2910	2910	492
603	20240108	095800	293138560	2910	2910	2910	2910	0
604	20240108	095700	293138560	2910	2915	2915	2910	200
605	20240108	095600	292556550	2910	2910	2910	2910	0
606	20240108	095500	292556550	2910	2915	2915	2910	210
607	20240108	095400	291945445	2915	2915	2915	2915	0
608	20240108	095300	291945445	2915	2915	2915	2915	0
609	20240108	095200	291945445	2915	2915	2915	2915	120
610	20240108	095100	291595645	2900	2905	2905	2900	1200
611	20240108	095000	288112755	2905	2905	2905	2905	250
612	20240108	094900	287386505	2905	2905	2905	2905	2826
613	20240108	094800	279176975	2905	2905	2905	2905	0
614	20240108	094700	279176975	2905	2905	2905	2905	2
615	20240108	094600	279171165	2905	2905	2905	2905	150
616	20240108	094500	278735415	2915	2915	2915	2915	2
617	20240108	094400	278729585	2915	2915	2915	2915	235
618	20240108	094300	278044560	2925	2910	2925	2910	920
619	20240108	094200	275367310	2910	2910	2910	2910	52
620	20240108	094100	275215990	2910	2905	2910	2905	980
621	20240108	094000	272367700	2905	2905	2905	2905	0
622	20240108	093900	272367700	2905	2905	2905	2905	23
623	20240108	093800	272300885	2905	2905	2905	2905	371
624	20240108	093700	271223130	2905	2905	2905	2905	357
625	20240108	093600	270186045	2905	2905	2905	2905	0
626	20240108	093500	270186045	2905	2905	2905	2905	264
627	20240108	093400	269419125	2905	2925	2925	2900	1357
628	20240108	093300	265476230	2925	2925	2925	2925	11
629	20240108	093200	265444055	2930	2910	2930	2910	4006
630	20240108	093100	253717770	2910	2910	2910	2910	128
631	20240108	093000	253345290	2915	2915	2915	2915	227
632	20240108	092900	252683585	2910	2910	2910	2910	400
633	20240108	092800	251519585	2910	2905	2910	2905	3537
634	20240108	092700	241230250	2905	2905	2905	2905	1442
635	20240108	092600	237041240	2910	2910	2910	2905	152
636	20240108	092500	236598925	2910	2910	2910	2910	0
637	20240108	092400	236598925	2910	2910	2910	2910	384
638	20240108	092300	235481485	2905	2905	2905	2905	0
639	20240108	092200	235481485	2905	2905	2905	2905	0
640	20240108	092100	235481485	2905	2905	2905	2905	522
641	20240108	092000	233965075	2910	2910	2910	2910	0
642	20240108	091900	233965075	2910	2910	2910	2910	10
643	20240108	091800	233935975	2915	2915	2915	2915	0
644	20240108	091700	233935975	2915	2910	2915	2895	1004
645	20240108	091600	231021800	2915	2920	2920	2915	858
646	20240108	091500	228520465	2920	2925	2925	2920	33
647	20240108	091400	228423950	2925	2920	2925	2920	183
648	20240108	091300	227888915	2920	2920	2920	2920	45
649	20240108	091200	227757515	2920	2915	2925	2915	1393
650	20240108	091100	223684830	2900	2900	2900	2900	0
651	20240108	091000	223684830	2900	2915	2920	2900	16906
652	20240108	090900	174656580	2900	2900	2900	2900	0
653	20240108	090800	174656580	2900	2900	2905	2880	38699
654	20240108	090700	62460080	2905	2905	2905	2905	351
655	20240108	090600	61440425	2900	2925	2925	2900	2161
656	20240108	090500	55172775	2925	2905	2925	2900	1130
657	20240108	090400	51881120	2905	2905	2905	2905	1081
658	20240108	090300	48740815	2900	2900	2900	2900	35
659	20240108	090200	48639315	2900	2900	2900	2900	212
660	20240108	090100	48024515	2900	2915	2915	2885	15794
661	20240108	090000	2140020	2920	2925	2925	2920	732