KissMeData/288330/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	210300	486292075	2990	2990	2990	2990	2831
3	20240112	210200	486292075	2990	2990	2990	2990	0
4	20240112	210100	486292075	2990	2990	2990	2990	0
5	20240112	210000	486292075	2990	2990	2990	2990	0
6	20240112	205900	486292075	2990	2990	2990	2990	0
7	20240112	205800	486292075	2990	2990	2990	2990	0
8	20240112	205700	486292075	2990	2990	2990	2990	0
9	20240112	205600	486292075	2990	2990	2990	2990	0
10	20240112	205500	486292075	2990	2990	2990	2990	0
11	20240112	205400	486292075	2990	2990	2990	2990	0
12	20240112	205300	486292075	2990	2990	2990	2990	0
13	20240112	205200	486292075	2990	2990	2990	2990	0
14	20240112	205100	486292075	2990	2990	2990	2990	0
15	20240112	205000	486292075	2990	2990	2990	2990	0
16	20240112	204900	486292075	2990	2990	2990	2990	0
17	20240112	204800	486292075	2990	2990	2990	2990	0
18	20240112	204700	486292075	2990	2990	2990	2990	0
19	20240112	204600	486292075	2990	2990	2990	2990	0
20	20240112	204500	486292075	2990	2990	2990	2990	0
21	20240112	204400	486292075	2990	2990	2990	2990	0
22	20240112	204300	486292075	2990	2990	2990	2990	0
23	20240112	204200	486292075	2990	2990	2990	2990	0
24	20240112	204100	486292075	2990	2990	2990	2990	0
25	20240112	204000	486292075	2990	2990	2990	2990	0
26	20240112	203900	486292075	2990	2990	2990	2990	0
27	20240112	203800	486292075	2990	2990	2990	2990	0
28	20240112	203700	486292075	2990	2990	2990	2990	0
29	20240112	203600	486292075	2990	2990	2990	2990	0
30	20240112	203500	486292075	2990	2990	2990	2990	0
31	20240112	203400	486292075	2990	2990	2990	2990	0
32	20240112	203300	486292075	2990	2990	2990	2990	2831
33	20240112	203200	486292075	2990	2990	2990	2990	0
34	20240112	203100	486292075	2990	2990	2990	2990	0
35	20240112	203000	486292075	2990	2990	2990	2990	0
36	20240112	202900	486292075	2990	2990	2990	2990	0
37	20240112	202800	486292075	2990	2990	2990	2990	0
38	20240112	202700	486292075	2990	2990	2990	2990	0
39	20240112	202600	486292075	2990	2990	2990	2990	0
40	20240112	202500	486292075	2990	2990	2990	2990	0
41	20240112	202400	486292075	2990	2990	2990	2990	0
42	20240112	202300	486292075	2990	2990	2990	2990	0
43	20240112	202200	486292075	2990	2990	2990	2990	0
44	20240112	202100	486292075	2990	2990	2990	2990	0
45	20240112	202000	486292075	2990	2990	2990	2990	0
46	20240112	201900	486292075	2990	2990	2990	2990	0
47	20240112	201800	486292075	2990	2990	2990	2990	0
48	20240112	201700	486292075	2990	2990	2990	2990	0
49	20240112	201600	486292075	2990	2990	2990	2990	0
50	20240112	201500	486292075	2990	2990	2990	2990	0
51	20240112	201400	486292075	2990	2990	2990	2990	0
52	20240112	201300	486292075	2990	2990	2990	2990	0
53	20240112	201200	486292075	2990	2990	2990	2990	0
54	20240112	201100	486292075	2990	2990	2990	2990	0
55	20240112	201000	486292075	2990	2990	2990	2990	0
56	20240112	200900	486292075	2990	2990	2990	2990	0
57	20240112	200800	486292075	2990	2990	2990	2990	0
58	20240112	200700	486292075	2990	2990	2990	2990	0
59	20240112	200600	486292075	2990	2990	2990	2990	0
60	20240112	200500	486292075	2990	2990	2990	2990	0
61	20240112	200400	486292075	2990	2990	2990	2990	0
62	20240112	200300	486292075	2990	2990	2990	2990	2831
63	20240112	200200	486292075	2990	2990	2990	2990	0
64	20240112	200100	486292075	2990	2990	2990	2990	0
65	20240112	200000	486292075	2990	2990	2990	2990	0
66	20240112	195900	486292075	2990	2990	2990	2990	0
67	20240112	195800	486292075	2990	2990	2990	2990	0
68	20240112	195700	486292075	2990	2990	2990	2990	0
69	20240112	195600	486292075	2990	2990	2990	2990	0
70	20240112	195500	486292075	2990	2990	2990	2990	0
71	20240112	195400	486292075	2990	2990	2990	2990	0
72	20240112	195300	486292075	2990	2990	2990	2990	0
73	20240112	195200	486292075	2990	2990	2990	2990	0
74	20240112	195100	486292075	2990	2990	2990	2990	0
75	20240112	195000	486292075	2990	2990	2990	2990	0
76	20240112	194900	486292075	2990	2990	2990	2990	0
77	20240112	194800	486292075	2990	2990	2990	2990	0
78	20240112	194700	486292075	2990	2990	2990	2990	0
79	20240112	194600	486292075	2990	2990	2990	2990	0
80	20240112	194500	486292075	2990	2990	2990	2990	0
81	20240112	194400	486292075	2990	2990	2990	2990	0
82	20240112	194300	486292075	2990	2990	2990	2990	0
83	20240112	194200	486292075	2990	2990	2990	2990	0
84	20240112	194100	486292075	2990	2990	2990	2990	0
85	20240112	194000	486292075	2990	2990	2990	2990	0
86	20240112	193900	486292075	2990	2990	2990	2990	0
87	20240112	193800	486292075	2990	2990	2990	2990	0
88	20240112	193700	486292075	2990	2990	2990	2990	0
89	20240112	193600	486292075	2990	2990	2990	2990	0
90	20240112	193500	486292075	2990	2990	2990	2990	0
91	20240112	193400	486292075	2990	2990	2990	2990	0
92	20240112	193300	486292075	2990	2990	2990	2990	2831
93	20240112	193200	486292075	2990	2990	2990	2990	0
94	20240112	193100	486292075	2990	2990	2990	2990	0
95	20240112	193000	486292075	2990	2990	2990	2990	0
96	20240112	192900	486292075	2990	2990	2990	2990	0
97	20240112	192800	486292075	2990	2990	2990	2990	0
98	20240112	192700	486292075	2990	2990	2990	2990	0
99	20240112	192600	486292075	2990	2990	2990	2990	0
100	20240112	192500	486292075	2990	2990	2990	2990	0
101	20240112	192400	486292075	2990	2990	2990	2990	0
102	20240112	192300	486292075	2990	2990	2990	2990	0
103	20240112	192200	486292075	2990	2990	2990	2990	0
104	20240112	192100	486292075	2990	2990	2990	2990	0
105	20240112	192000	486292075	2990	2990	2990	2990	0
106	20240112	191900	486292075	2990	2990	2990	2990	0
107	20240112	191800	486292075	2990	2990	2990	2990	0
108	20240112	191700	486292075	2990	2990	2990	2990	0
109	20240112	191600	486292075	2990	2990	2990	2990	0
110	20240112	191500	486292075	2990	2990	2990	2990	0
111	20240112	191400	486292075	2990	2990	2990	2990	0
112	20240112	191300	486292075	2990	2990	2990	2990	0
113	20240112	191200	486292075	2990	2990	2990	2990	0
114	20240112	191100	486292075	2990	2990	2990	2990	0
115	20240112	191000	486292075	2990	2990	2990	2990	0
116	20240112	190900	486292075	2990	2990	2990	2990	0
117	20240112	190800	486292075	2990	2990	2990	2990	0
118	20240112	190700	486292075	2990	2990	2990	2990	0
119	20240112	190600	486292075	2990	2990	2990	2990	0
120	20240112	190500	486292075	2990	2990	2990	2990	0
121	20240112	190400	486292075	2990	2990	2990	2990	0
122	20240112	190300	486292075	2990	2990	2990	2990	2831
123	20240112	190200	486292075	2990	2990	2990	2990	0
124	20240112	190100	486292075	2990	2990	2990	2990	0
125	20240112	190000	486292075	2990	2990	2990	2990	0
126	20240112	185900	486292075	2990	2990	2990	2990	0
127	20240112	185800	486292075	2990	2990	2990	2990	0
128	20240112	185700	486292075	2990	2990	2990	2990	0
129	20240112	185600	486292075	2990	2990	2990	2990	0
130	20240112	185500	486292075	2990	2990	2990	2990	0
131	20240112	185400	486292075	2990	2990	2990	2990	0
132	20240112	185300	486292075	2990	2990	2990	2990	0
133	20240112	185200	486292075	2990	2990	2990	2990	0
134	20240112	185100	486292075	2990	2990	2990	2990	0
135	20240112	185000	486292075	2990	2990	2990	2990	0
136	20240112	184900	486292075	2990	2990	2990	2990	0
137	20240112	184800	486292075	2990	2990	2990	2990	0
138	20240112	184700	486292075	2990	2990	2990	2990	0
139	20240112	184600	486292075	2990	2990	2990	2990	0
140	20240112	184500	486292075	2990	2990	2990	2990	0
141	20240112	184400	486292075	2990	2990	2990	2990	0
142	20240112	184300	486292075	2990	2990	2990	2990	0
143	20240112	184200	486292075	2990	2990	2990	2990	0
144	20240112	184100	486292075	2990	2990	2990	2990	0
145	20240112	184000	486292075	2990	2990	2990	2990	0
146	20240112	183900	486292075	2990	2990	2990	2990	0
147	20240112	183800	486292075	2990	2990	2990	2990	0
148	20240112	183700	486292075	2990	2990	2990	2990	0
149	20240112	183600	486292075	2990	2990	2990	2990	0
150	20240112	183500	486292075	2990	2990	2990	2990	0
151	20240112	183400	486292075	2990	2990	2990	2990	0
152	20240112	183300	486292075	2990	2990	2990	2990	2831
153	20240112	183200	486292075	2990	2990	2990	2990	0
154	20240112	183100	486292075	2990	2990	2990	2990	0
155	20240112	183000	486292075	2990	2990	2990	2990	0
156	20240112	182900	486292075	2990	2990	2990	2990	0
157	20240112	182800	486292075	2990	2990	2990	2990	0
158	20240112	182700	486292075	2990	2990	2990	2990	0
159	20240112	182600	486292075	2990	2990	2990	2990	0
160	20240112	182500	486292075	2990	2990	2990	2990	0
161	20240112	182400	486292075	2990	2990	2990	2990	0
162	20240112	182300	486292075	2990	2990	2990	2990	0
163	20240112	182200	486292075	2990	2990	2990	2990	0
164	20240112	182100	486292075	2990	2990	2990	2990	0
165	20240112	182000	486292075	2990	2990	2990	2990	0
166	20240112	181900	486292075	2990	2990	2990	2990	0
167	20240112	181800	486292075	2990	2990	2990	2990	0
168	20240112	181700	486292075	2990	2990	2990	2990	0
169	20240112	181600	486292075	2990	2990	2990	2990	0
170	20240112	181500	486292075	2990	2990	2990	2990	0
171	20240112	181400	486292075	2990	2990	2990	2990	0
172	20240112	181300	486292075	2990	2990	2990	2990	0
173	20240112	181200	486292075	2990	2990	2990	2990	0
174	20240112	181100	486292075	2990	2990	2990	2990	0
175	20240112	181000	486292075	2990	2990	2990	2990	0
176	20240112	180900	486292075	2990	2990	2990	2990	0
177	20240112	180800	486292075	2990	2990	2990	2990	0
178	20240112	180700	486292075	2990	2990	2990	2990	0
179	20240112	180600	486292075	2990	2990	2990	2990	0
180	20240112	180500	486292075	2990	2990	2990	2990	0
181	20240112	180400	486292075	2990	2990	2990	2990	0
182	20240112	180300	486292075	2990	2990	2990	2990	2831
183	20240112	180200	486292075	2990	2990	2990	2990	0
184	20240112	180100	486292075	2990	2990	2990	2990	0
185	20240112	180000	486292075	2990	2990	2990	2990	0
186	20240112	175900	486292075	2990	2990	2990	2990	0
187	20240112	175800	486292075	2990	2990	2990	2990	0
188	20240112	175700	486292075	2990	2990	2990	2990	0
189	20240112	175600	486292075	2990	2990	2990	2990	0
190	20240112	175500	486292075	2990	2990	2990	2990	0
191	20240112	175400	486292075	2990	2990	2990	2990	0
192	20240112	175300	486292075	2990	2990	2990	2990	0
193	20240112	175200	486292075	2990	2990	2990	2990	0
194	20240112	175100	486292075	2990	2990	2990	2990	0
195	20240112	175000	486292075	2990	2990	2990	2990	0
196	20240112	174900	486292075	2990	2990	2990	2990	0
197	20240112	174800	486292075	2990	2990	2990	2990	0
198	20240112	174700	486292075	2990	2990	2990	2990	0
199	20240112	174600	486292075	2990	2990	2990	2990	0
200	20240112	174500	486292075	2990	2990	2990	2990	0
201	20240112	174400	486292075	2990	2990	2990	2990	0
202	20240112	174300	486292075	2990	2990	2990	2990	0
203	20240112	174200	486292075	2990	2990	2990	2990	0
204	20240112	174100	486292075	2990	2990	2990	2990	0
205	20240112	174000	486292075	2990	2990	2990	2990	0
206	20240112	173900	486292075	2990	2990	2990	2990	0
207	20240112	173800	486292075	2990	2990	2990	2990	0
208	20240112	173700	486292075	2990	2990	2990	2990	0
209	20240112	173600	486292075	2990	2990	2990	2990	0
210	20240112	173500	486292075	2990	2990	2990	2990	0
211	20240112	173400	486292075	2990	2990	2990	2990	0
212	20240112	173300	486292075	2990	2990	2990	2990	2831
213	20240112	173200	486292075	2990	2990	2990	2990	0
214	20240112	173100	486292075	2990	2990	2990	2990	0
215	20240112	173000	486292075	2990	2990	2990	2990	0
216	20240112	172900	486292075	2990	2990	2990	2990	0
217	20240112	172800	486292075	2990	2990	2990	2990	0
218	20240112	172700	486292075	2990	2990	2990	2990	0
219	20240112	172600	486292075	2990	2990	2990	2990	0
220	20240112	172500	486292075	2990	2990	2990	2990	0
221	20240112	172400	486292075	2990	2990	2990	2990	0
222	20240112	172300	486292075	2990	2990	2990	2990	0
223	20240112	172200	486292075	2990	2990	2990	2990	0
224	20240112	172100	486292075	2990	2990	2990	2990	0
225	20240112	172000	486292075	2990	2990	2990	2990	0
226	20240112	171900	486292075	2990	2990	2990	2990	0
227	20240112	171800	486292075	2990	2990	2990	2990	0
228	20240112	171700	486292075	2990	2990	2990	2990	0
229	20240112	171600	486292075	2990	2990	2990	2990	0
230	20240112	171500	486292075	2990	2990	2990	2990	0
231	20240112	171400	486292075	2990	2990	2990	2990	0
232	20240112	171300	486292075	2990	2990	2990	2990	0
233	20240112	171200	486292075	2990	2990	2990	2990	0
234	20240112	171100	486292075	2990	2990	2990	2990	0
235	20240112	171000	486292075	2990	2990	2990	2990	0
236	20240112	170900	486292075	2990	2990	2990	2990	0
237	20240112	170800	486292075	2990	2990	2990	2990	0
238	20240112	170700	486292075	2990	2990	2990	2990	0
239	20240112	170600	486292075	2990	2990	2990	2990	0
240	20240112	170500	486292075	2990	2990	2990	2990	0
241	20240112	170400	486292075	2990	2990	2990	2990	0
242	20240112	170300	486292075	2990	2990	2990	2990	2831
243	20240112	170200	486292075	2990	2990	2990	2990	0
244	20240112	170100	486292075	2990	2990	2990	2990	0
245	20240112	170000	486292075	2990	2990	2990	2990	0
246	20240112	165900	486292075	2990	2990	2990	2990	0
247	20240112	165800	486292075	2990	2990	2990	2990	0
248	20240112	165700	486292075	2990	2990	2990	2990	0
249	20240112	165600	486292075	2990	2990	2990	2990	0
250	20240112	165500	486292075	2990	2990	2990	2990	0
251	20240112	165400	486292075	2990	2990	2990	2990	0
252	20240112	165300	486292075	2990	2990	2990	2990	0
253	20240112	165200	486292075	2990	2990	2990	2990	0
254	20240112	165100	486292075	2990	2990	2990	2990	0
255	20240112	165000	486292075	2990	2990	2990	2990	0
256	20240112	164900	486292075	2990	2990	2990	2990	0
257	20240112	164800	486292075	2990	2990	2990	2990	0
258	20240112	164700	486292075	2990	2990	2990	2990	0
259	20240112	164600	486292075	2990	2990	2990	2990	0
260	20240112	164500	486292075	2990	2990	2990	2990	0
261	20240112	164400	486292075	2990	2990	2990	2990	0
262	20240112	164300	486292075	2990	2990	2990	2990	0
263	20240112	164200	486292075	2990	2990	2990	2990	0
264	20240112	164100	486292075	2990	2990	2990	2990	0
265	20240112	164000	486292075	2990	2990	2990	2990	0
266	20240112	163900	486292075	2990	2990	2990	2990	0
267	20240112	163800	486292075	2990	2990	2990	2990	0
268	20240112	163700	486292075	2990	2990	2990	2990	0
269	20240112	163600	486292075	2990	2990	2990	2990	0
270	20240112	163500	486292075	2990	2990	2990	2990	0
271	20240112	163400	486292075	2990	2990	2990	2990	0
272	20240112	163300	486292075	2990	2990	2990	2990	2831
273	20240112	163200	486292075	2990	2990	2990	2990	0
274	20240112	163100	486292075	2990	2990	2990	2990	0
275	20240112	163000	486292075	2990	2990	2990	2990	0
276	20240112	162900	486292075	2990	2990	2990	2990	0
277	20240112	162800	486292075	2990	2990	2990	2990	0
278	20240112	162700	486292075	2990	2990	2990	2990	0
279	20240112	162600	486292075	2990	2990	2990	2990	0
280	20240112	162500	486292075	2990	2990	2990	2990	0
281	20240112	162400	486292075	2990	2990	2990	2990	0
282	20240112	162300	486292075	2990	2990	2990	2990	0
283	20240112	162200	486292075	2990	2990	2990	2990	0
284	20240112	162100	486292075	2990	2990	2990	2990	0
285	20240112	162000	486292075	2990	2990	2990	2990	0
286	20240112	161900	486292075	2990	2990	2990	2990	0
287	20240112	161800	486292075	2990	2990	2990	2990	0
288	20240112	161700	486292075	2990	2990	2990	2990	0
289	20240112	161600	486292075	2990	2990	2990	2990	0
290	20240112	161500	486292075	2990	2990	2990	2990	0
291	20240112	161400	486292075	2990	2990	2990	2990	0
292	20240112	161300	486292075	2990	2990	2990	2990	0
293	20240112	161200	486292075	2990	2990	2990	2990	0
294	20240112	161100	486292075	2990	2990	2990	2990	0
295	20240112	161000	486292075	2990	2990	2990	2990	0
296	20240112	160900	486292075	2990	2990	2990	2990	0
297	20240112	160800	486292075	2990	2990	2990	2990	0
298	20240112	160700	486292075	2990	2990	2990	2990	0
299	20240112	160600	486292075	2990	2990	2990	2990	0
300	20240112	160500	486292075	2990	2990	2990	2990	0
301	20240112	160400	486292075	2990	2990	2990	2990	0
302	20240112	160300	486292075	2990	2990	2990	2990	2831
303	20240112	160200	486292075	2990	2990	2990	2990	0
304	20240112	160100	486292075	2990	2990	2990	2990	0
305	20240112	160000	486292075	2990	2990	2990	2990	0
306	20240112	155900	486292075	2990	2990	2990	2990	0
307	20240112	155800	486292075	2990	2990	2990	2990	0
308	20240112	155700	486292075	2990	2990	2990	2990	0
309	20240112	155600	486292075	2990	2990	2990	2990	0
310	20240112	155500	486292075	2990	2990	2990	2990	0
311	20240112	155400	486292075	2990	2990	2990	2990	0
312	20240112	155300	486292075	2990	2990	2990	2990	0
313	20240112	155200	486292075	2990	2990	2990	2990	0
314	20240112	155100	486292075	2990	2990	2990	2990	0
315	20240112	155000	486292075	2990	2990	2990	2990	0
316	20240112	154900	486292075	2990	2990	2990	2990	0
317	20240112	154800	486292075	2990	2990	2990	2990	0
318	20240112	154700	486292075	2990	2990	2990	2990	0
319	20240112	154600	486292075	2990	2990	2990	2990	0
320	20240112	154500	486292075	2990	2990	2990	2990	0
321	20240112	154400	486292075	2990	2990	2990	2990	0
322	20240112	154300	486292075	2990	2990	2990	2990	0
323	20240112	154200	486292075	2990	2990	2990	2990	0
324	20240112	154100	486292075	2990	2990	2990	2990	0
325	20240112	154000	486292075	2990	2990	2990	2990	0
326	20240112	153900	486292075	2990	2990	2990	2990	0
327	20240112	153800	486292075	2990	2990	2990	2990	0
328	20240112	153700	486292075	2990	2990	2990	2990	0
329	20240112	153600	486292075	2990	2990	2990	2990	0
330	20240112	153500	486292075	2990	2990	2990	2990	0
331	20240112	153400	486292075	2990	2990	2990	2990	0
332	20240112	153300	486292075	2990	2990	2990	2990	2831
333	20240112	153200	486292075	2990	2990	2990	2990	0
334	20240112	153100	486292075	2990	2990	2990	2990	0
335	20240112	153000	486292075	2990	2990	2990	2990	2831
336	20240112	152900	477827385	2980	2980	2980	2980	0
337	20240112	152800	477827385	2980	2980	2980	2980	0
338	20240112	152700	477827385	2980	2980	2980	2980	0
339	20240112	152600	477827385	2980	2980	2980	2980	0
340	20240112	152500	477827385	2980	2980	2980	2980	0
341	20240112	152400	477827385	2980	2980	2980	2980	0
342	20240112	152300	477827385	2980	2980	2980	2980	0
343	20240112	152200	477827385	2980	2980	2980	2980	0
344	20240112	152100	477827385	2980	2980	2980	2980	0
345	20240112	152000	477827385	2980	2980	2980	2980	0
346	20240112	151900	477827385	2980	2990	2990	2980	698
347	20240112	151800	475744990	2980	2985	2985	2980	152
348	20240112	151700	475292005	2985	2985	2985	2985	150
349	20240112	151600	474844255	2990	2990	2990	2990	8
350	20240112	151500	474820335	2990	2995	2995	2990	124
351	20240112	151400	474449570	3000	3000	3000	3000	100
352	20240112	151300	474149570	3000	3000	3000	3000	267
353	20240112	151200	473348570	3000	2995	3000	2995	506
354	20240112	151100	471832875	2990	2990	2990	2990	25
355	20240112	151000	471758125	2985	2995	2995	2985	168
356	20240112	150900	471255780	2985	2985	2985	2985	328
357	20240112	150800	470276700	2985	2985	2985	2980	1455
358	20240112	150700	465933605	2980	2990	2990	2980	60
359	20240112	150600	465754785	2995	2995	2995	2995	0
360	20240112	150500	465754785	2995	2995	2995	2995	0
361	20240112	150400	465754785	2995	2995	2995	2995	0
362	20240112	150300	465754785	2995	2995	2995	2995	0
363	20240112	150200	465754785	2995	2995	2995	2995	192
364	20240112	150100	465179745	3000	3000	3000	3000	11
365	20240112	150000	465146745	3000	3000	3000	3000	0
366	20240112	145900	465146745	3000	2990	3000	2990	580
367	20240112	145800	463408465	2975	2975	2975	2975	7
368	20240112	145700	463387640	2975	2975	2975	2975	0
369	20240112	145600	463387640	2975	2980	2980	2975	1089
370	20240112	145500	460144260	2980	2985	2985	2980	358
371	20240112	145400	459077130	2995	2995	2995	2995	2000
372	20240112	145300	453087130	2985	2985	2985	2985	0
373	20240112	145200	453087130	2985	2985	2985	2985	50
374	20240112	145100	452937880	2985	2990	2990	2985	52
375	20240112	145000	452782655	2995	2995	2995	2995	0
376	20240112	144900	452782655	2995	3030	3030	2995	1558
377	20240112	144800	448108955	3030	3015	3030	3015	40
378	20240112	144700	447988055	3010	3010	3010	3010	10
379	20240112	144600	447957955	3005	3005	3005	3005	725
380	20240112	144500	445779330	3005	3005	3005	3005	107
381	20240112	144400	445457795	3000	3000	3000	3000	621
382	20240112	144300	443594795	2995	2990	2995	2990	176
383	20240112	144200	443067870	2990	2995	2995	2990	372
384	20240112	144100	441954540	2995	2990	2995	2990	775
385	20240112	144000	439636650	2990	2990	2990	2990	200
386	20240112	143900	439038650	2990	2990	2990	2990	100
387	20240112	143800	438739650	2990	2990	2990	2990	311
388	20240112	143700	437809760	2990	2990	2990	2990	3300
389	20240112	143600	427942760	3000	2995	3000	2995	859
390	20240112	143500	425367055	2995	2980	2995	2975	350
391	20240112	143400	424324460	2980	2980	2980	2980	0
392	20240112	143300	424324460	2980	2980	2980	2980	415
393	20240112	143200	423087760	3000	3000	3000	3000	1
394	20240112	143100	423084760	2980	2980	2980	2980	0
395	20240112	143000	423084760	2980	2980	2980	2980	456
396	20240112	142900	421725880	2980	2980	2980	2980	44
397	20240112	142800	421594760	2980	2980	2980	2980	10
398	20240112	142700	421564960	2980	2995	3005	2980	726
399	20240112	142600	419393570	2980	2980	2980	2980	300
400	20240112	142500	418499570	2980	2980	2980	2975	1045
401	20240112	142400	415385685	2980	2980	2980	2980	210
402	20240112	142300	414759885	2970	2970	2970	2970	0
403	20240112	142200	414759885	2970	2970	2970	2970	39
404	20240112	142100	414644055	2970	2970	2970	2970	0
405	20240112	142000	414644055	2970	2980	2980	2970	1301
406	20240112	141900	410767085	2970	2970	2970	2970	51
407	20240112	141800	410615615	2970	2980	2980	2970	50
408	20240112	141700	410467080	3005	3005	3005	3005	0
409	20240112	141600	410467080	3005	2990	3005	2990	30
410	20240112	141500	410377075	2975	2975	2975	2975	1188
411	20240112	141400	406842775	2975	2970	2985	2955	2436
412	20240112	141300	399618605	2970	2970	2985	2970	3056
413	20240112	141200	390530460	2975	2995	2995	2975	4404
414	20240112	141100	377374020	2995	2995	2995	2995	0
415	20240112	141000	377374020	2995	2995	2995	2995	428
416	20240112	140900	376092160	3000	3005	3005	3000	166
417	20240112	140800	375593805	3000	3005	3005	3000	3434
418	20240112	140700	365288635	3005	3010	3010	3005	250
419	20240112	140600	364536385	3005	3005	3005	3005	100
420	20240112	140500	364235885	3010	3010	3010	3005	525
421	20240112	140400	362655730	3010	3010	3020	3010	960
422	20240112	140300	359765630	3010	3020	3020	3010	903
423	20240112	140200	357047570	3010	3010	3010	3010	20
424	20240112	140100	356987370	3005	3005	3005	3005	1000
425	20240112	140000	353982370	3005	3015	3015	3005	651
426	20240112	135900	352023320	3015	3010	3015	3010	790
427	20240112	135800	349643920	3010	3010	3010	3010	10
428	20240112	135700	349613820	3010	3010	3010	3010	1285
429	20240112	135600	345745970	3010	3010	3010	3010	1030
430	20240112	135500	342645670	3010	3010	3010	3010	196
431	20240112	135400	342055710	3010	3010	3010	3010	1000
432	20240112	135300	339045710	3010	3010	3010	3010	5939
433	20240112	135200	321169320	3010	3010	3010	3010	100
434	20240112	135100	320868320	3010	3010	3010	3010	601
435	20240112	135000	319059310	3010	3020	3020	3010	200
436	20240112	134900	318457285	3010	3010	3010	3010	1654
437	20240112	134800	313478745	3010	3010	3010	3010	1900
438	20240112	134700	307759745	3010	3030	3030	3010	201
439	20240112	134600	307154715	3010	3010	3010	3010	300
440	20240112	134500	306251715	3010	3015	3015	3010	623
441	20240112	134400	304374845	3015	3015	3015	3015	0
442	20240112	134300	304374845	3015	3020	3020	3015	100
443	20240112	134200	304072960	3020	3020	3020	3020	0
444	20240112	134100	304072960	3020	3020	3020	3020	3220
445	20240112	134000	294348560	3020	3030	3030	3020	1580
446	20240112	133900	289573660	3030	3040	3040	3030	5286
447	20240112	133800	273553745	3040	3045	3045	3040	59
448	20240112	133700	273374370	3050	3050	3050	3050	0
449	20240112	133600	273374370	3050	3050	3050	3050	0
450	20240112	133500	273374370	3050	3050	3050	3050	0
451	20240112	133400	273374370	3050	3050	3050	3050	444
452	20240112	133300	272020170	3050	3050	3050	3050	256
453	20240112	133200	271239370	3040	3055	3055	3040	1063
454	20240112	133100	267996445	3060	3060	3060	3060	0
455	20240112	133000	267996445	3060	3060	3060	3060	0
456	20240112	132900	267996445	3060	3060	3060	3060	0
457	20240112	132800	267996445	3060	3060	3060	3060	8
458	20240112	132700	267971965	3060	3060	3060	3060	0
459	20240112	132600	267971965	3060	3060	3060	3060	0
460	20240112	132500	267971965	3060	3060	3060	3060	0
461	20240112	132400	267971965	3060	3060	3060	3060	0
462	20240112	132300	267971965	3060	3060	3060	3060	0
463	20240112	132200	267971965	3060	3060	3060	3060	0
464	20240112	132100	267971965	3060	3060	3060	3060	2
465	20240112	132000	267965845	3060	3060	3060	3060	2
466	20240112	131900	267959725	3075	3075	3075	3075	0
467	20240112	131800	267959725	3075	3075	3075	3075	0
468	20240112	131700	267959725	3075	3055	3075	3055	502
469	20240112	131600	266426075	3055	3060	3060	3055	330
470	20240112	131500	265417905	3060	3060	3060	3060	0
471	20240112	131400	265417905	3060	3060	3060	3060	1096
472	20240112	131300	262064145	3060	3060	3060	3060	0
473	20240112	131200	262064145	3060	3060	3060	3060	500
474	20240112	131100	260534145	3065	3065	3065	3065	820
475	20240112	131000	258020845	3070	3070	3070	3070	132
476	20240112	130900	257615605	3065	3065	3065	3065	0
477	20240112	130800	257615605	3065	3065	3065	3065	0
478	20240112	130700	257615605	3065	3065	3065	3065	0
479	20240112	130600	257615605	3065	3065	3065	3065	0
480	20240112	130500	257615605	3065	3065	3065	3065	500
481	20240112	130400	256083105	3070	3070	3070	3070	140
482	20240112	130300	255653305	3070	3070	3070	3070	0
483	20240112	130200	255653305	3070	3070	3070	3070	0
484	20240112	130100	255653305	3070	3070	3070	3070	0
485	20240112	130000	255653305	3070	3070	3070	3070	0
486	20240112	125900	255653305	3070	3060	3070	3060	3870
487	20240112	125800	243806425	3050	3050	3050	3050	0
488	20240112	125700	243806425	3050	3050	3050	3050	0
489	20240112	125600	243806425	3050	3050	3050	3050	0
490	20240112	125500	243806425	3050	3060	3060	3050	6104
491	20240112	125400	225179680	3055	3055	3055	3055	0
492	20240112	125300	225179680	3055	3055	3055	3055	0
493	20240112	125200	225179680	3055	3055	3055	3055	0
494	20240112	125100	225179680	3055	3055	3055	3055	0
495	20240112	125000	225179680	3055	3060	3060	3055	269
496	20240112	124900	224357835	3055	3055	3055	3055	0
497	20240112	124800	224357835	3055	3055	3055	3055	0
498	20240112	124700	224357835	3055	3055	3055	3055	0
499	20240112	124600	224357835	3055	3060	3060	3055	2419
500	20240112	124500	216958195	3070	3070	3070	3070	100
501	20240112	124400	216651195	3060	3060	3060	3060	0
502	20240112	124300	216651195	3060	3060	3060	3060	7
503	20240112	124200	216629775	3065	3065	3065	3065	0
504	20240112	124100	216629775	3065	3065	3065	3065	10
505	20240112	124000	216599125	3065	3065	3065	3065	3
506	20240112	123900	216589930	3065	3065	3065	3065	0
507	20240112	123800	216589930	3065	3065	3065	3065	10
508	20240112	123700	216559280	3065	3065	3065	3065	0
509	20240112	123600	216559280	3065	3070	3070	3065	234
510	20240112	123500	215841920	3070	3070	3070	3070	4
511	20240112	123400	215829640	3070	3070	3070	3070	0
512	20240112	123300	215829640	3070	3070	3070	3070	65
513	20240112	123200	215630090	3070	3070	3070	3070	0
514	20240112	123100	215630090	3070	3070	3070	3070	0
515	20240112	123000	215630090	3070	3070	3070	3070	0
516	20240112	122900	215630090	3070	3070	3070	3070	38
517	20240112	122800	215513430	3070	3070	3070	3070	0
518	20240112	122700	215513430	3070	3070	3070	3070	5
519	20240112	122600	215498080	3070	3070	3070	3070	0
520	20240112	122500	215498080	3070	3070	3070	3070	690
521	20240112	122400	213379780	3070	3070	3070	3070	10
522	20240112	122300	213349080	3065	3065	3065	3065	0
523	20240112	122200	213349080	3065	3065	3065	3065	0
524	20240112	122100	213349080	3065	3070	3070	3065	200
525	20240112	122000	212736005	3085	3080	3085	3080	18
526	20240112	121900	212680525	3085	3085	3085	3085	0
527	20240112	121800	212680525	3085	3085	3085	3085	0
528	20240112	121700	212680525	3085	3085	3085	3085	0
529	20240112	121600	212680525	3085	3085	3085	3085	0
530	20240112	121500	212680525	3085	3085	3085	3085	4
531	20240112	121400	212668185	3085	3085	3085	3085	5
532	20240112	121300	212652760	3085	3085	3085	3085	1621
533	20240112	121200	207651975	3075	3075	3075	3075	33
534	20240112	121100	207550500	3060	3060	3060	3060	0
535	20240112	121000	207550500	3060	3060	3060	3060	0
536	20240112	120900	207550500	3060	3060	3060	3060	0
537	20240112	120800	207550500	3060	3060	3060	3060	0
538	20240112	120700	207550500	3060	3060	3060	3060	0
539	20240112	120600	207550500	3060	3060	3060	3060	0
540	20240112	120500	207550500	3060	3060	3060	3060	32
541	20240112	120400	207452580	3055	3060	3060	3055	500
542	20240112	120300	205924560	3060	3075	3075	3060	3298
543	20240112	120200	195821810	3080	3080	3080	3080	250
544	20240112	120100	195051810	3080	3085	3085	3075	577
545	20240112	120000	193276895	3080	3100	3100	3080	11382
546	20240112	115900	158095320	3100	3100	3100	3100	0
547	20240112	115800	158095320	3100	3100	3100	3100	0
548	20240112	115700	158095320	3100	3100	3100	3100	0
549	20240112	115600	158095320	3100	3100	3100	3100	0
550	20240112	115500	158095320	3100	3100	3100	3100	0
551	20240112	115400	158095320	3100	3100	3100	3100	70
552	20240112	115300	157878320	3100	3100	3100	3100	15
553	20240112	115200	157831820	3100	3100	3100	3100	0
554	20240112	115100	157831820	3100	3100	3100	3100	0
555	20240112	115000	157831820	3100	3100	3100	3100	0
556	20240112	114900	157831820	3100	3100	3100	3100	20
557	20240112	114800	157769820	3100	3100	3100	3100	20
558	20240112	114700	157707820	3100	3100	3100	3100	110
559	20240112	114600	157366820	3100	3100	3100	3100	0
560	20240112	114500	157366820	3100	3100	3100	3100	0
561	20240112	114400	157366820	3100	3100	3100	3100	0
562	20240112	114300	157366820	3100	3100	3100	3100	0
563	20240112	114200	157366820	3100	3100	3100	3100	10
564	20240112	114100	157335820	3100	3100	3100	3100	83
565	20240112	114000	157078520	3105	3105	3105	3105	0
566	20240112	113900	157078520	3105	3105	3105	3105	0
567	20240112	113800	157078520	3105	3105	3105	3105	5
568	20240112	113700	157062995	3105	3105	3105	3105	0
569	20240112	113600	157062995	3105	3105	3105	3105	1
570	20240112	113500	157059890	3100	3100	3100	3100	0
571	20240112	113400	157059890	3100	3100	3100	3100	32
572	20240112	113300	156960690	3100	3100	3100	3100	9
573	20240112	113200	156932790	3100	3100	3100	3100	10
574	20240112	113100	156901790	3100	3100	3100	3100	0
575	20240112	113000	156901790	3100	3100	3100	3100	0
576	20240112	112900	156901790	3100	3100	3100	3100	42
577	20240112	112800	156771590	3105	3105	3105	3105	0
578	20240112	112700	156771590	3105	3105	3105	3105	0
579	20240112	112600	156771590	3105	3105	3105	3105	0
580	20240112	112500	156771590	3105	3105	3105	3105	0
581	20240112	112400	156771590	3105	3105	3105	3105	0
582	20240112	112300	156771590	3105	3105	3105	3105	20
583	20240112	112200	156709490	3105	3105	3105	3105	0
584	20240112	112100	156709490	3105	3105	3105	3105	0
585	20240112	112000	156709490	3105	3105	3105	3105	0
586	20240112	111900	156709490	3105	3105	3105	3105	31
587	20240112	111800	156613235	3100	3100	3100	3100	3
588	20240112	111700	156603935	3095	3095	3095	3095	40
589	20240112	111600	156480135	3100	3100	3100	3100	332
590	20240112	111500	155450935	3095	3095	3095	3095	0
591	20240112	111400	155450935	3095	3095	3095	3095	0
592	20240112	111300	155450935	3095	3095	3095	3095	0
593	20240112	111200	155450935	3095	3095	3095	3095	0
594	20240112	111100	155450935	3095	3095	3095	3095	0
595	20240112	111000	155450935	3095	3095	3095	3095	0
596	20240112	110900	155450935	3095	3095	3095	3095	0
597	20240112	110800	155450935	3095	3095	3095	3095	0
598	20240112	110700	155450935	3095	3095	3095	3095	0
599	20240112	110600	155450935	3095	3095	3095	3095	1000
600	20240112	110500	152355935	3095	3095	3095	3095	0
601	20240112	110400	152355935	3095	3095	3095	3095	2
602	20240112	110300	152349745	3095	3095	3095	3095	0
603	20240112	110200	152349745	3095	3095	3095	3095	10
604	20240112	110100	152318795	3095	3095	3095	3095	220
605	20240112	110000	151637895	3110	3110	3110	3110	50
606	20240112	105900	151482395	3110	3110	3110	3110	0
607	20240112	105800	151482395	3110	3110	3110	3110	2
608	20240112	105700	151476175	3095	3095	3095	3095	200
609	20240112	105600	150857175	3100	3100	3100	3100	1166
610	20240112	105500	147242575	3125	3125	3125	3125	0
611	20240112	105400	147242575	3125	3125	3125	3125	0
612	20240112	105300	147242575	3125	3125	3125	3125	13
613	20240112	105200	147201950	3125	3125	3125	3125	129
614	20240112	105100	146798825	3125	3125	3125	3125	12
615	20240112	105000	146761325	3120	3120	3120	3120	1
616	20240112	104900	146758205	3120	3120	3120	3120	32
617	20240112	104800	146658365	3120	3120	3120	3120	50
618	20240112	104700	146502365	3120	3120	3120	3120	25
619	20240112	104600	146424365	3120	3120	3120	3120	412
620	20240112	104500	145138925	3100	3100	3100	3100	0
621	20240112	104400	145138925	3100	3100	3100	3100	0
622	20240112	104300	145138925	3100	3105	3105	3100	131
623	20240112	104200	144732800	3120	3120	3120	3120	0
624	20240112	104100	144732800	3120	3120	3120	3120	0
625	20240112	104000	144732800	3120	3120	3120	3120	0
626	20240112	103900	144732800	3120	3120	3120	3120	0
627	20240112	103800	144732800	3120	3120	3120	3120	0
628	20240112	103700	144732800	3120	3095	3120	3090	421
629	20240112	103600	143430915	3100	3100	3100	3100	478
630	20240112	103500	141949115	3100	3100	3100	3100	0
631	20240112	103400	141949115	3100	3100	3100	3100	577
632	20240112	103300	140160415	3100	3100	3100	3100	100
633	20240112	103200	139850415	3100	3100	3100	3100	0
634	20240112	103100	139850415	3100	3100	3100	3100	388
635	20240112	103000	138647615	3115	3115	3115	3115	7
636	20240112	102900	138625810	3115	3115	3115	3115	0
637	20240112	102800	138625810	3115	3115	3115	3115	0
638	20240112	102700	138625810	3115	3115	3115	3115	0
639	20240112	102600	138625810	3115	3115	3115	3115	0
640	20240112	102500	138625810	3115	3115	3115	3115	2
641	20240112	102400	138619580	3095	3095	3095	3095	0
642	20240112	102300	138619580	3095	3095	3095	3095	0
643	20240112	102200	138619580	3095	3095	3095	3095	14
644	20240112	102100	138576250	3115	3100	3115	3100	15
645	20240112	102000	138529540	3090	3090	3090	3090	0
646	20240112	101900	138529540	3090	3090	3090	3090	0
647	20240112	101800	138529540	3090	3110	3110	3090	8127
648	20240112	101700	113406945	3100	3100	3100	3100	0
649	20240112	101600	113406945	3100	3100	3100	3100	1
650	20240112	101500	113403845	3120	3105	3120	3105	1136
651	20240112	101400	109876550	3105	3105	3105	3105	1
652	20240112	101300	109873445	3095	3095	3095	3095	0
653	20240112	101200	109873445	3095	3100	3100	3095	120
654	20240112	101100	109502020	3105	3105	3105	3105	0
655	20240112	101000	109502020	3105	3105	3105	3105	4
656	20240112	100900	109489600	3105	3105	3105	3105	0
657	20240112	100800	109489600	3105	3105	3105	3105	33
658	20240112	100700	109387135	3100	3100	3100	3100	0
659	20240112	100600	109387135	3100	3100	3100	3100	0
660	20240112	100500	109387135	3100	3100	3100	3100	0
661	20240112	100400	109387135	3100	3100	3100	3100	2
662	20240112	100300	109380935	3105	3105	3105	3105	0
663	20240112	100200	109380935	3105	3105	3105	3105	5
664	20240112	100100	109365410	3105	3105	3105	3105	0
665	20240112	100000	109365410	3105	3105	3105	3105	24
666	20240112	095900	109290890	3105	3105	3105	3105	300
667	20240112	095800	108359390	3095	3095	3095	3095	0
668	20240112	095700	108359390	3095	3095	3095	3095	236
669	20240112	095600	107628970	3095	3095	3095	3095	0
670	20240112	095500	107628970	3095	3095	3095	3095	73
671	20240112	095400	107403035	3090	3095	3095	3090	1102
672	20240112	095300	103993640	3095	3100	3100	3095	1110
673	20240112	095200	100556515	3100	3100	3100	3100	1050
674	20240112	095100	97301515	3105	3110	3110	3105	281
675	20240112	095000	96428960	3115	3115	3115	3115	0
676	20240112	094900	96428960	3115	3115	3115	3115	55
677	20240112	094800	96257635	3115	3115	3115	3115	5
678	20240112	094700	96242060	3115	3115	3115	3115	0
679	20240112	094600	96242060	3115	3115	3115	3115	5
680	20240112	094500	96226485	3115	3105	3115	3105	137
681	20240112	094400	95800730	3105	3120	3120	3105	1000
682	20240112	094300	92691220	3115	3115	3115	3115	20
683	20240112	094200	92628920	3115	3115	3115	3115	2
684	20240112	094100	92622690	3115	3110	3115	3110	133
685	20240112	094000	92208910	3095	3095	3095	3095	0
686	20240112	093900	92208910	3095	3095	3095	3095	0
687	20240112	093800	92208910	3095	3095	3095	3095	12
688	20240112	093700	92171770	3095	3095	3095	3095	1
689	20240112	093600	92168675	3095	3095	3095	3095	302
690	20240112	093500	91233985	3095	3095	3095	3095	0
691	20240112	093400	91233985	3095	3095	3095	3095	420
692	20240112	093300	89934085	3095	3095	3095	3095	552
693	20240112	093200	88225645	3100	3105	3105	3100	1147
694	20240112	093100	84669935	3105	3105	3105	3105	0
695	20240112	093000	84669935	3105	3105	3105	3105	0
696	20240112	092900	84669935	3105	3105	3105	3105	43
697	20240112	092800	84536420	3095	3095	3095	3095	358
698	20240112	092700	83428410	3095	3095	3095	3095	2051
699	20240112	092600	77080565	3095	3095	3095	3095	300
700	20240112	092500	76152065	3090	3095	3095	3090	1552
701	20240112	092400	71356280	3090	3115	3115	3090	65
702	20240112	092300	71154930	3115	3125	3125	3090	1629
703	20240112	092200	66114325	3120	3110	3120	3110	161
704	20240112	092100	65612705	3100	3090	3100	3090	1018
705	20240112	092000	62466985	3090	3105	3105	3090	3741
706	20240112	091900	50876725	3115	3115	3115	3100	4312
707	20240112	091800	37490450	3115	3125	3125	3115	1935
708	20240112	091700	31454195	3120	3135	3135	3120	3280
709	20240112	091600	21215845	3140	3145	3145	3140	2542
710	20240112	091500	13231460	3150	3150	3150	3150	221
711	20240112	091400	12535310	3150	3160	3160	3150	1859
712	20240112	091300	6677940	3165	3165	3165	3165	199
713	20240112	091200	6048105	3165	3165	3165	3165	186
714	20240112	091100	5459415	3165	3165	3165	3165	0
715	20240112	091000	5459415	3165	3170	3170	3165	475
716	20240112	090900	3955245	3175	3175	3180	3175	424
717	20240112	090800	2608545	3175	3175	3175	3175	0
718	20240112	090700	2608545	3175	3175	3175	3175	0
719	20240112	090600	2608545	3175	3175	3175	3175	5
720	20240112	090500	2592670	3175	3190	3190	3175	225
721	20240112	090400	1875895	3195	3195	3195	3195	49
722	20240112	090300	1719340	3235	3225	3235	3225	256
723	20240112	090200	892195	3235	3235	3235	3235	31
724	20240112	090100	791910	3195	3195	3195	3195	0
725	20240112	090000	791910	3195	3215	3245	3195	247