KissMeData/087260/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	195900	1961056080	3010	3010	3010	3010	17339
3	20240111	195800	1961056080	3010	3010	3010	3010	0
4	20240111	195700	1961056080	3010	3010	3010	3010	0
5	20240111	195600	1961056080	3010	3010	3010	3010	0
6	20240111	195500	1961056080	3010	3010	3010	3010	0
7	20240111	195400	1961056080	3010	3010	3010	3010	0
8	20240111	195300	1961056080	3010	3010	3010	3010	0
9	20240111	195200	1961056080	3010	3010	3010	3010	0
10	20240111	195100	1961056080	3010	3010	3010	3010	0
11	20240111	195000	1961056080	3010	3010	3010	3010	0
12	20240111	194900	1961056080	3010	3010	3010	3010	0
13	20240111	194800	1961056080	3010	3010	3010	3010	0
14	20240111	194700	1961056080	3010	3010	3010	3010	0
15	20240111	194600	1961056080	3010	3010	3010	3010	0
16	20240111	194500	1961056080	3010	3010	3010	3010	0
17	20240111	194400	1961056080	3010	3010	3010	3010	0
18	20240111	194300	1961056080	3010	3010	3010	3010	0
19	20240111	194200	1961056080	3010	3010	3010	3010	0
20	20240111	194100	1961056080	3010	3010	3010	3010	0
21	20240111	194000	1961056080	3010	3010	3010	3010	0
22	20240111	193900	1961056080	3010	3010	3010	3010	0
23	20240111	193800	1961056080	3010	3010	3010	3010	0
24	20240111	193700	1961056080	3010	3010	3010	3010	0
25	20240111	193600	1961056080	3010	3010	3010	3010	0
26	20240111	193500	1961056080	3010	3010	3010	3010	0
27	20240111	193400	1961056080	3010	3010	3010	3010	0
28	20240111	193300	1961056080	3010	3010	3010	3010	0
29	20240111	193200	1961056080	3010	3010	3010	3010	0
30	20240111	193100	1961056080	3010	3010	3010	3010	0
31	20240111	193000	1961056080	3010	3010	3010	3010	0
32	20240111	192900	1961056080	3010	3010	3010	3010	17339
33	20240111	192800	1961056080	3010	3010	3010	3010	0
34	20240111	192700	1961056080	3010	3010	3010	3010	0
35	20240111	192600	1961056080	3010	3010	3010	3010	0
36	20240111	192500	1961056080	3010	3010	3010	3010	0
37	20240111	192400	1961056080	3010	3010	3010	3010	0
38	20240111	192300	1961056080	3010	3010	3010	3010	0
39	20240111	192200	1961056080	3010	3010	3010	3010	0
40	20240111	192100	1961056080	3010	3010	3010	3010	0
41	20240111	192000	1961056080	3010	3010	3010	3010	0
42	20240111	191900	1961056080	3010	3010	3010	3010	0
43	20240111	191800	1961056080	3010	3010	3010	3010	0
44	20240111	191700	1961056080	3010	3010	3010	3010	0
45	20240111	191600	1961056080	3010	3010	3010	3010	0
46	20240111	191500	1961056080	3010	3010	3010	3010	0
47	20240111	191400	1961056080	3010	3010	3010	3010	0
48	20240111	191300	1961056080	3010	3010	3010	3010	0
49	20240111	191200	1961056080	3010	3010	3010	3010	0
50	20240111	191100	1961056080	3010	3010	3010	3010	0
51	20240111	191000	1961056080	3010	3010	3010	3010	0
52	20240111	190900	1961056080	3010	3010	3010	3010	0
53	20240111	190800	1961056080	3010	3010	3010	3010	0
54	20240111	190700	1961056080	3010	3010	3010	3010	0
55	20240111	190600	1961056080	3010	3010	3010	3010	0
56	20240111	190500	1961056080	3010	3010	3010	3010	0
57	20240111	190400	1961056080	3010	3010	3010	3010	0
58	20240111	190300	1961056080	3010	3010	3010	3010	0
59	20240111	190200	1961056080	3010	3010	3010	3010	0
60	20240111	190100	1961056080	3010	3010	3010	3010	0
61	20240111	190000	1961056080	3010	3010	3010	3010	0
62	20240111	185900	1961056080	3010	3010	3010	3010	17339
63	20240111	185800	1961056080	3010	3010	3010	3010	0
64	20240111	185700	1961056080	3010	3010	3010	3010	0
65	20240111	185600	1961056080	3010	3010	3010	3010	0
66	20240111	185500	1961056080	3010	3010	3010	3010	0
67	20240111	185400	1961056080	3010	3010	3010	3010	0
68	20240111	185300	1961056080	3010	3010	3010	3010	0
69	20240111	185200	1961056080	3010	3010	3010	3010	0
70	20240111	185100	1961056080	3010	3010	3010	3010	0
71	20240111	185000	1961056080	3010	3010	3010	3010	0
72	20240111	184900	1961056080	3010	3010	3010	3010	0
73	20240111	184800	1961056080	3010	3010	3010	3010	0
74	20240111	184700	1961056080	3010	3010	3010	3010	0
75	20240111	184600	1961056080	3010	3010	3010	3010	0
76	20240111	184500	1961056080	3010	3010	3010	3010	0
77	20240111	184400	1961056080	3010	3010	3010	3010	0
78	20240111	184300	1961056080	3010	3010	3010	3010	0
79	20240111	184200	1961056080	3010	3010	3010	3010	0
80	20240111	184100	1961056080	3010	3010	3010	3010	0
81	20240111	184000	1961056080	3010	3010	3010	3010	0
82	20240111	183900	1961056080	3010	3010	3010	3010	0
83	20240111	183800	1961056080	3010	3010	3010	3010	0
84	20240111	183700	1961056080	3010	3010	3010	3010	0
85	20240111	183600	1961056080	3010	3010	3010	3010	0
86	20240111	183500	1961056080	3010	3010	3010	3010	0
87	20240111	183400	1961056080	3010	3010	3010	3010	0
88	20240111	183300	1961056080	3010	3010	3010	3010	0
89	20240111	183200	1961056080	3010	3010	3010	3010	0
90	20240111	183100	1961056080	3010	3010	3010	3010	0
91	20240111	183000	1961056080	3010	3010	3010	3010	0
92	20240111	182900	1961056080	3010	3010	3010	3010	17339
93	20240111	182800	1961056080	3010	3010	3010	3010	0
94	20240111	182700	1961056080	3010	3010	3010	3010	0
95	20240111	182600	1961056080	3010	3010	3010	3010	0
96	20240111	182500	1961056080	3010	3010	3010	3010	0
97	20240111	182400	1961056080	3010	3010	3010	3010	0
98	20240111	182300	1961056080	3010	3010	3010	3010	0
99	20240111	182200	1961056080	3010	3010	3010	3010	0
100	20240111	182100	1961056080	3010	3010	3010	3010	0
101	20240111	182000	1961056080	3010	3010	3010	3010	0
102	20240111	181900	1961056080	3010	3010	3010	3010	0
103	20240111	181800	1961056080	3010	3010	3010	3010	0
104	20240111	181700	1961056080	3010	3010	3010	3010	0
105	20240111	181600	1961056080	3010	3010	3010	3010	0
106	20240111	181500	1961056080	3010	3010	3010	3010	0
107	20240111	181400	1961056080	3010	3010	3010	3010	0
108	20240111	181300	1961056080	3010	3010	3010	3010	0
109	20240111	181200	1961056080	3010	3010	3010	3010	0
110	20240111	181100	1961056080	3010	3010	3010	3010	0
111	20240111	181000	1961056080	3010	3010	3010	3010	0
112	20240111	180900	1961056080	3010	3010	3010	3010	0
113	20240111	180800	1961056080	3010	3010	3010	3010	0
114	20240111	180700	1961056080	3010	3010	3010	3010	0
115	20240111	180600	1961056080	3010	3010	3010	3010	0
116	20240111	180500	1961056080	3010	3010	3010	3010	0
117	20240111	180400	1961056080	3010	3010	3010	3010	0
118	20240111	180300	1961056080	3010	3010	3010	3010	0
119	20240111	180200	1961056080	3010	3010	3010	3010	0
120	20240111	180100	1961056080	3010	3010	3010	3010	0
121	20240111	180000	1961056080	3010	3010	3010	3010	0
122	20240111	175900	1961056080	3010	3010	3010	3010	17339
123	20240111	175800	1961056080	3010	3010	3010	3010	0
124	20240111	175700	1961056080	3010	3010	3010	3010	0
125	20240111	175600	1961056080	3010	3010	3010	3010	0
126	20240111	175500	1961056080	3010	3010	3010	3010	0
127	20240111	175400	1961056080	3010	3010	3010	3010	0
128	20240111	175300	1961056080	3010	3010	3010	3010	0
129	20240111	175200	1961056080	3010	3010	3010	3010	0
130	20240111	175100	1961056080	3010	3010	3010	3010	0
131	20240111	175000	1961056080	3010	3010	3010	3010	0
132	20240111	174900	1961056080	3010	3010	3010	3010	0
133	20240111	174800	1961056080	3010	3010	3010	3010	0
134	20240111	174700	1961056080	3010	3010	3010	3010	0
135	20240111	174600	1961056080	3010	3010	3010	3010	0
136	20240111	174500	1961056080	3010	3010	3010	3010	0
137	20240111	174400	1961056080	3010	3010	3010	3010	0
138	20240111	174300	1961056080	3010	3010	3010	3010	0
139	20240111	174200	1961056080	3010	3010	3010	3010	0
140	20240111	174100	1961056080	3010	3010	3010	3010	0
141	20240111	174000	1961056080	3010	3010	3010	3010	0
142	20240111	173900	1961056080	3010	3010	3010	3010	0
143	20240111	173800	1961056080	3010	3010	3010	3010	0
144	20240111	173700	1961056080	3010	3010	3010	3010	0
145	20240111	173600	1961056080	3010	3010	3010	3010	0
146	20240111	173500	1961056080	3010	3010	3010	3010	0
147	20240111	173400	1961056080	3010	3010	3010	3010	0
148	20240111	173300	1961056080	3010	3010	3010	3010	0
149	20240111	173200	1961056080	3010	3010	3010	3010	0
150	20240111	173100	1961056080	3010	3010	3010	3010	0
151	20240111	173000	1961056080	3010	3010	3010	3010	0
152	20240111	172900	1961056080	3010	3010	3010	3010	17339
153	20240111	172800	1961056080	3010	3010	3010	3010	0
154	20240111	172700	1961056080	3010	3010	3010	3010	0
155	20240111	172600	1961056080	3010	3010	3010	3010	0
156	20240111	172500	1961056080	3010	3010	3010	3010	0
157	20240111	172400	1961056080	3010	3010	3010	3010	0
158	20240111	172300	1961056080	3010	3010	3010	3010	0
159	20240111	172200	1961056080	3010	3010	3010	3010	0
160	20240111	172100	1961056080	3010	3010	3010	3010	0
161	20240111	172000	1961056080	3010	3010	3010	3010	0
162	20240111	171900	1961056080	3010	3010	3010	3010	0
163	20240111	171800	1961056080	3010	3010	3010	3010	0
164	20240111	171700	1961056080	3010	3010	3010	3010	0
165	20240111	171600	1961056080	3010	3010	3010	3010	0
166	20240111	171500	1961056080	3010	3010	3010	3010	0
167	20240111	171400	1961056080	3010	3010	3010	3010	0
168	20240111	171300	1961056080	3010	3010	3010	3010	0
169	20240111	171200	1961056080	3010	3010	3010	3010	0
170	20240111	171100	1961056080	3010	3010	3010	3010	0
171	20240111	171000	1961056080	3010	3010	3010	3010	0
172	20240111	170900	1961056080	3010	3010	3010	3010	0
173	20240111	170800	1961056080	3010	3010	3010	3010	0
174	20240111	170700	1961056080	3010	3010	3010	3010	0
175	20240111	170600	1961056080	3010	3010	3010	3010	0
176	20240111	170500	1961056080	3010	3010	3010	3010	0
177	20240111	170400	1961056080	3010	3010	3010	3010	0
178	20240111	170300	1961056080	3010	3010	3010	3010	0
179	20240111	170200	1961056080	3010	3010	3010	3010	0
180	20240111	170100	1961056080	3010	3010	3010	3010	0
181	20240111	170000	1961056080	3010	3010	3010	3010	0
182	20240111	165900	1961056080	3010	3010	3010	3010	17339
183	20240111	165800	1961056080	3010	3010	3010	3010	0
184	20240111	165700	1961056080	3010	3010	3010	3010	0
185	20240111	165600	1961056080	3010	3010	3010	3010	0
186	20240111	165500	1961056080	3010	3010	3010	3010	0
187	20240111	165400	1961056080	3010	3010	3010	3010	0
188	20240111	165300	1961056080	3010	3010	3010	3010	0
189	20240111	165200	1961056080	3010	3010	3010	3010	0
190	20240111	165100	1961056080	3010	3010	3010	3010	0
191	20240111	165000	1961056080	3010	3010	3010	3010	0
192	20240111	164900	1961056080	3010	3010	3010	3010	0
193	20240111	164800	1961056080	3010	3010	3010	3010	0
194	20240111	164700	1961056080	3010	3010	3010	3010	0
195	20240111	164600	1961056080	3010	3010	3010	3010	0
196	20240111	164500	1961056080	3010	3010	3010	3010	0
197	20240111	164400	1961056080	3010	3010	3010	3010	0
198	20240111	164300	1961056080	3010	3010	3010	3010	0
199	20240111	164200	1961056080	3010	3010	3010	3010	0
200	20240111	164100	1961056080	3010	3010	3010	3010	0
201	20240111	164000	1961056080	3010	3010	3010	3010	0
202	20240111	163900	1961056080	3010	3010	3010	3010	0
203	20240111	163800	1961056080	3010	3010	3010	3010	0
204	20240111	163700	1961056080	3010	3010	3010	3010	0
205	20240111	163600	1961056080	3010	3010	3010	3010	0
206	20240111	163500	1961056080	3010	3010	3010	3010	0
207	20240111	163400	1961056080	3010	3010	3010	3010	0
208	20240111	163300	1961056080	3010	3010	3010	3010	0
209	20240111	163200	1961056080	3010	3010	3010	3010	0
210	20240111	163100	1961056080	3010	3010	3010	3010	0
211	20240111	163000	1961056080	3010	3010	3010	3010	0
212	20240111	162900	1961056080	3010	3010	3010	3010	17339
213	20240111	162800	1961056080	3010	3010	3010	3010	0
214	20240111	162700	1961056080	3010	3010	3010	3010	0
215	20240111	162600	1961056080	3010	3010	3010	3010	0
216	20240111	162500	1961056080	3010	3010	3010	3010	0
217	20240111	162400	1961056080	3010	3010	3010	3010	0
218	20240111	162300	1961056080	3010	3010	3010	3010	0
219	20240111	162200	1961056080	3010	3010	3010	3010	0
220	20240111	162100	1961056080	3010	3010	3010	3010	0
221	20240111	162000	1961056080	3010	3010	3010	3010	0
222	20240111	161900	1961056080	3010	3010	3010	3010	0
223	20240111	161800	1961056080	3010	3010	3010	3010	0
224	20240111	161700	1961056080	3010	3010	3010	3010	0
225	20240111	161600	1961056080	3010	3010	3010	3010	0
226	20240111	161500	1961056080	3010	3010	3010	3010	0
227	20240111	161400	1961056080	3010	3010	3010	3010	0
228	20240111	161300	1961056080	3010	3010	3010	3010	0
229	20240111	161200	1961056080	3010	3010	3010	3010	0
230	20240111	161100	1961056080	3010	3010	3010	3010	0
231	20240111	161000	1961056080	3010	3010	3010	3010	0
232	20240111	160900	1961056080	3010	3010	3010	3010	0
233	20240111	160800	1961056080	3010	3010	3010	3010	0
234	20240111	160700	1961056080	3010	3010	3010	3010	0
235	20240111	160600	1961056080	3010	3010	3010	3010	0
236	20240111	160500	1961056080	3010	3010	3010	3010	0
237	20240111	160400	1961056080	3010	3010	3010	3010	0
238	20240111	160300	1961056080	3010	3010	3010	3010	0
239	20240111	160200	1961056080	3010	3010	3010	3010	0
240	20240111	160100	1961056080	3010	3010	3010	3010	0
241	20240111	160000	1961056080	3010	3010	3010	3010	0
242	20240111	155900	1961056080	3010	3010	3010	3010	17339
243	20240111	155800	1961056080	3010	3010	3010	3010	0
244	20240111	155700	1961056080	3010	3010	3010	3010	0
245	20240111	155600	1961056080	3010	3010	3010	3010	0
246	20240111	155500	1961056080	3010	3010	3010	3010	0
247	20240111	155400	1961056080	3010	3010	3010	3010	0
248	20240111	155300	1961056080	3010	3010	3010	3010	0
249	20240111	155200	1961056080	3010	3010	3010	3010	0
250	20240111	155100	1961056080	3010	3010	3010	3010	0
251	20240111	155000	1961056080	3010	3010	3010	3010	0
252	20240111	154900	1961056080	3010	3010	3010	3010	0
253	20240111	154800	1961056080	3010	3010	3010	3010	0
254	20240111	154700	1961056080	3010	3010	3010	3010	0
255	20240111	154600	1961056080	3010	3010	3010	3010	0
256	20240111	154500	1961056080	3010	3010	3010	3010	0
257	20240111	154400	1961056080	3010	3010	3010	3010	0
258	20240111	154300	1961056080	3010	3010	3010	3010	0
259	20240111	154200	1961056080	3010	3010	3010	3010	0
260	20240111	154100	1961056080	3010	3010	3010	3010	0
261	20240111	154000	1961056080	3010	3010	3010	3010	0
262	20240111	153900	1961056080	3010	3010	3010	3010	0
263	20240111	153800	1961056080	3010	3010	3010	3010	0
264	20240111	153700	1961056080	3010	3010	3010	3010	0
265	20240111	153600	1961056080	3010	3010	3010	3010	0
266	20240111	153500	1961056080	3010	3010	3010	3010	0
267	20240111	153400	1961056080	3010	3010	3010	3010	0
268	20240111	153300	1961056080	3010	3010	3010	3010	0
269	20240111	153200	1961056080	3010	3010	3010	3010	0
270	20240111	153100	1961056080	3010	3010	3010	3010	0
271	20240111	153000	1961056080	3010	3010	3010	3010	17339
272	20240111	152900	1908865690	3000	3000	3000	3000	0
273	20240111	152800	1908865690	3000	3000	3000	3000	0
274	20240111	152700	1908865690	3000	3000	3000	3000	0
275	20240111	152600	1908865690	3000	3000	3000	3000	0
276	20240111	152500	1908865690	3000	3000	3000	3000	0
277	20240111	152400	1908865690	3000	3000	3000	3000	0
278	20240111	152300	1908865690	3000	3000	3000	3000	0
279	20240111	152200	1908865690	3000	3000	3000	3000	0
280	20240111	152100	1908865690	3000	3000	3000	3000	0
281	20240111	152000	1908865690	3000	3000	3000	3000	0
282	20240111	151900	1908865690	3000	2995	3000	2990	10286
283	20240111	151800	1878017380	2995	2995	2995	2995	151
284	20240111	151700	1877565135	2990	2990	2990	2990	912
285	20240111	151600	1874838255	2990	2990	2990	2985	454
286	20240111	151500	1873482620	2990	2990	2990	2990	1110
287	20240111	151400	1870163720	2995	2995	2995	2990	61
288	20240111	151300	1869981030	2990	2990	2990	2990	650
289	20240111	151200	1868037530	2990	2995	2995	2990	16
290	20240111	151100	1867989665	2995	2995	2995	2995	1320
291	20240111	151000	1864036265	2990	2990	2990	2990	33
292	20240111	150900	1863937595	2990	2990	2990	2990	10
293	20240111	150800	1863907695	2995	2995	2995	2995	1
294	20240111	150700	1863904700	2995	2990	2995	2990	10846
295	20240111	150600	1831435405	2990	2995	2995	2990	40
296	20240111	150500	1831315730	2990	2995	2995	2990	1001
297	20240111	150400	1828322735	2990	2990	2990	2990	0
298	20240111	150300	1828322735	2990	2990	2990	2990	511
299	20240111	150200	1826794845	2990	2990	2990	2990	7
300	20240111	150100	1826773915	2995	2995	2995	2990	1158
301	20240111	150000	1823311005	2990	2990	2990	2990	6
302	20240111	145900	1823293065	2990	2990	2995	2990	1519
303	20240111	145800	1818748360	2990	3000	3000	2990	1462
304	20240111	145700	1814372220	3000	2995	3000	2995	700
305	20240111	145600	1812273800	3000	2995	3000	2995	5541
306	20240111	145500	1795676955	3000	3000	3000	3000	232
307	20240111	145400	1794980955	2995	2995	2995	2995	28
308	20240111	145300	1794897095	3000	2995	3000	2995	380
309	20240111	145200	1793757600	3000	2995	3000	2995	104
310	20240111	145100	1793445765	3000	3000	3000	3000	0
311	20240111	145000	1793445765	3000	3000	3000	3000	311
312	20240111	144900	1792512765	3000	2995	3000	2995	210
313	20240111	144800	1791883710	3000	3000	3000	2995	265
314	20240111	144700	1791089885	3000	3000	3000	3000	112
315	20240111	144600	1790753885	2995	2995	2995	2995	18
316	20240111	144500	1790699975	2995	2995	2995	2995	3030
317	20240111	144400	1781625125	3000	3000	3000	3000	0
318	20240111	144300	1781625125	3000	3000	3000	3000	2
319	20240111	144200	1781619125	3000	3000	3000	2995	8215
320	20240111	144100	1757009150	3000	3005	3010	3000	4532
321	20240111	144000	1743404540	3005	3005	3010	3005	1169
322	20240111	143900	1739891595	3005	3010	3010	3005	2561
323	20240111	143800	1732195765	3005	3010	3010	3005	231
324	20240111	143700	1731500605	3005	3010	3010	3005	550
325	20240111	143600	1729847355	3010	3010	3010	3010	602
326	20240111	143500	1728035335	3010	3010	3015	3010	3906
327	20240111	143400	1716278260	3010	3005	3010	3005	679
328	20240111	143300	1714235975	3000	3005	3005	3000	303
329	20240111	143200	1713325465	3005	3005	3005	3005	0
330	20240111	143100	1713325465	3005	3005	3005	3000	938
331	20240111	143000	1710507225	3005	3005	3005	3005	12
332	20240111	142900	1710471165	3005	3010	3010	3005	695
333	20240111	142800	1708379615	3005	3005	3005	3005	583
334	20240111	142700	1706627700	3005	3000	3005	3000	774
335	20240111	142600	1704305365	3005	3005	3005	3005	11
336	20240111	142500	1704272310	3005	3005	3005	3005	426
337	20240111	142400	1702992180	3005	3005	3005	3005	2714
338	20240111	142300	1694836610	3005	3005	3005	3005	0
339	20240111	142200	1694836610	3005	3005	3005	3005	240
340	20240111	142100	1694115410	3005	3010	3010	3005	300
341	20240111	142000	1693213660	3010	3005	3010	3005	1004
342	20240111	141900	1690196625	3005	3010	3010	3005	7129
343	20240111	141800	1668738590	3005	3010	3010	3005	204
344	20240111	141700	1668125565	3005	3005	3010	3005	471
345	20240111	141600	1666709705	3005	3005	3005	3000	5869
346	20240111	141500	1649097365	3005	3005	3010	3005	1623
347	20240111	141400	1644215245	3005	3005	3005	3005	64
348	20240111	141300	1644022925	3005	3010	3010	3005	5444
349	20240111	141200	1627662380	3010	3005	3010	3005	2816
350	20240111	141100	1619189940	3005	3005	3005	3000	2324
351	20240111	141000	1612207145	3005	3005	3005	3000	1340
352	20240111	140900	1608180950	3005	3010	3010	3005	113
353	20240111	140800	1607840905	3005	3010	3010	3005	206
354	20240111	140700	1607221840	3010	3010	3015	3010	528
355	20240111	140600	1605632555	3015	3015	3015	3010	998
356	20240111	140500	1602628565	3015	3015	3020	3015	650
357	20240111	140400	1600668440	3015	3015	3020	3015	2918
358	20240111	140300	1591870020	3015	3010	3015	3010	4251
359	20240111	140200	1579059010	3010	3015	3015	3010	2209
360	20240111	140100	1572408725	3010	3010	3020	3010	7541
361	20240111	140000	1549671930	3010	2995	3010	2995	5627
362	20240111	135900	1532758230	2995	2990	2995	2990	1130
363	20240111	135800	1529379380	2995	2995	2995	2995	50
364	20240111	135700	1529229630	2990	2990	2990	2990	306
365	20240111	135600	1528314690	2990	2995	2995	2990	778
366	20240111	135500	1525988200	2995	2995	2995	2995	512
367	20240111	135400	1524454760	2995	2995	2995	2995	0
368	20240111	135300	1524454760	2995	2995	2995	2995	6
369	20240111	135200	1524436790	2990	2990	2990	2990	978
370	20240111	135100	1521512570	2990	2990	2990	2990	357
371	20240111	135000	1520445140	2990	2990	2990	2990	679
372	20240111	134900	1518414930	2995	2995	2995	2995	399
373	20240111	134800	1517219925	2995	2995	2995	2995	192
374	20240111	134700	1516644885	3000	3000	3000	3000	0
375	20240111	134600	1516644885	3000	3000	3000	3000	0
376	20240111	134500	1516644885	3000	3000	3000	3000	1
377	20240111	134400	1516641885	3000	3005	3005	3000	13
378	20240111	134300	1516602860	3005	3000	3005	3000	23
379	20240111	134200	1516533855	3005	3000	3005	3000	130
380	20240111	134100	1516143305	3005	3000	3005	3000	586
381	20240111	134000	1514385245	3000	2995	3000	2995	316
382	20240111	133900	1513438745	2995	2995	2995	2995	100
383	20240111	133800	1513139245	2995	2995	2995	2995	0
384	20240111	133700	1513139245	2995	2995	2995	2995	0
385	20240111	133600	1513139245	2995	3000	3000	2995	110
386	20240111	133500	1512809680	3000	3000	3000	3000	315
387	20240111	133400	1511864680	3000	3000	3000	3000	4811
388	20240111	133300	1497431680	3000	3000	3000	3000	10
389	20240111	133200	1497401680	3005	3005	3005	3005	2
390	20240111	133100	1497395670	3005	3005	3005	3005	0
391	20240111	133000	1497395670	3005	3005	3005	3000	1559
392	20240111	132900	1492711000	3005	3000	3005	3000	144
393	20240111	132800	1492278750	3000	3000	3000	3000	100
394	20240111	132700	1491978750	3000	2995	3000	2995	163
395	20240111	132600	1491489755	2995	2995	2995	2995	0
396	20240111	132500	1491489755	2995	2995	2995	2995	757
397	20240111	132400	1489222540	2995	2995	2995	2995	0
398	20240111	132300	1489222540	2995	2995	2995	2995	104
399	20240111	132200	1488911060	2995	2995	2995	2995	202
400	20240111	132100	1488306070	2995	2995	2995	2995	5
401	20240111	132000	1488291095	2995	2995	2995	2995	0
402	20240111	131900	1488291095	2995	2995	2995	2995	1023
403	20240111	131800	1485227210	2995	2995	2995	2995	100
404	20240111	131700	1484927710	3000	2995	3000	2990	501
405	20240111	131600	1483427270	2995	2995	2995	2995	15
406	20240111	131500	1483382345	2990	2995	2995	2990	1252
407	20240111	131400	1479634105	2995	2995	2995	2995	1414
408	20240111	131300	1475399175	2995	2995	2995	2995	10
409	20240111	131200	1475369225	3000	3000	3000	3000	1
410	20240111	131100	1475366225	2995	2995	2995	2995	1058
411	20240111	131000	1472197515	2995	2995	2995	2995	189
412	20240111	130900	1471631460	2990	2990	2990	2990	350
413	20240111	130800	1470584960	2990	2990	2990	2990	2728
414	20240111	130700	1462428240	2985	2985	2985	2985	173
415	20240111	130600	1461911835	2985	2980	2985	2980	1719
416	20240111	130500	1456785080	2980	2985	2985	2980	142
417	20240111	130400	1456361420	2985	2985	2985	2985	991
418	20240111	130300	1453403285	2985	2990	2990	2985	1216
419	20240111	130200	1449773520	2985	2985	2985	2985	5034
420	20240111	130100	1434747030	2985	2990	2990	2985	9
421	20240111	130000	1434720150	2990	2990	2990	2990	1564
422	20240111	125900	1430043790	2990	2990	2990	2990	1000
423	20240111	125800	1427053790	2985	2990	2990	2985	354
424	20240111	125700	1425997040	2990	2990	2990	2990	241
425	20240111	125600	1425276450	2990	2990	2990	2990	609
426	20240111	125500	1423455540	2990	2990	2990	2990	50
427	20240111	125400	1423306040	2990	2990	2990	2990	342
428	20240111	125300	1422283460	2990	2990	2990	2990	370
429	20240111	125200	1421177160	2990	2990	2990	2990	569
430	20240111	125100	1419475850	2995	2995	2995	2995	0
431	20240111	125000	1419475850	2995	3000	3000	2990	154
432	20240111	124900	1419014660	2995	2995	2995	2995	1
433	20240111	124800	1419011665	2995	3000	3000	2990	6107
434	20240111	124700	1400735455	3000	3005	3005	3000	12994
435	20240111	124600	1361751295	3000	3000	3000	3000	100
436	20240111	124500	1361451295	3000	3000	3000	3000	11
437	20240111	124400	1361418295	3000	3005	3005	3000	3489
438	20240111	124300	1350935955	3015	3015	3015	3015	33
439	20240111	124200	1350836460	3005	3010	3010	3005	571
440	20240111	124100	1349118500	3010	3010	3010	3010	759
441	20240111	124000	1346833910	3015	3010	3015	3010	3009
442	20240111	123900	1337776320	3015	3015	3015	3015	1
443	20240111	123800	1337773305	3010	3015	3015	3010	170
444	20240111	123700	1337261505	3015	3015	3015	3015	207
445	20240111	123600	1336637400	3020	3015	3020	3010	1468
446	20240111	123500	1332216700	3015	3015	3015	3015	350
447	20240111	123400	1331161450	3015	3015	3015	3015	693
448	20240111	123300	1329072055	3010	3010	3010	3010	107
449	20240111	123200	1328749985	3015	3015	3015	3015	0
450	20240111	123100	1328749985	3015	3010	3020	3010	4072
451	20240111	123000	1316470185	3015	3015	3015	3010	270
452	20240111	122900	1315656185	3015	3015	3015	3010	223
453	20240111	122800	1314984340	3015	3015	3015	3015	848
454	20240111	122700	1312427620	3015	3015	3015	3015	143
455	20240111	122600	1311996475	3015	3015	3015	3015	1759
456	20240111	122500	1306693090	3010	3010	3010	3010	320
457	20240111	122400	1305729890	3005	3005	3005	3005	217
458	20240111	122300	1305077805	3005	3005	3010	3005	1188
459	20240111	122200	1301506715	3005	3005	3010	3005	3553
460	20240111	122100	1290828320	3010	3005	3010	3005	316
461	20240111	122000	1289877240	3005	3005	3005	3005	0
462	20240111	121900	1289877240	3005	3010	3010	3005	1428
463	20240111	121800	1285581010	3010	3010	3010	3010	50
464	20240111	121700	1285430510	3015	3015	3015	3015	100
465	20240111	121600	1285129010	3010	3015	3015	3010	203
466	20240111	121500	1284517715	3010	3015	3015	3010	2008
467	20240111	121400	1278466850	3010	3010	3015	3010	779
468	20240111	121300	1276120765	3010	3010	3010	3010	883
469	20240111	121200	1273462935	3010	3005	3010	3005	240
470	20240111	121100	1272741235	3010	3020	3020	3010	2659
471	20240111	121000	1264734330	3015	3015	3015	3015	5
472	20240111	120900	1264719255	3015	3015	3020	3015	2126
473	20240111	120800	1258308265	3015	3015	3015	3015	419
474	20240111	120700	1257044980	3020	3015	3020	3015	702
475	20240111	120600	1254924945	3015	3020	3020	3015	2262
476	20240111	120500	1248097865	3020	3015	3020	3010	2326
477	20240111	120400	1241087425	3015	3010	3015	3010	4003
478	20240111	120300	1229029200	3010	3010	3015	3010	18
479	20240111	120200	1228974980	3015	3010	3015	3010	536
480	20240111	120100	1227360790	3010	3010	3015	3010	355
481	20240111	120000	1226292090	3010	3010	3010	3010	3351
482	20240111	115900	1216205580	3020	3010	3020	3010	4301
483	20240111	115800	1203255575	3010	3020	3030	3010	15362
484	20240111	115700	1156904590	3025	3025	3025	3025	3938
485	20240111	115600	1144992140	3025	3025	3025	3025	1860
486	20240111	115500	1139365640	3025	3030	3030	3025	1473
487	20240111	115400	1134905950	3030	3040	3040	3030	2633
488	20240111	115300	1126918030	3040	3020	3040	3015	20681
489	20240111	115200	1064130225	3030	3025	3030	3010	11093
490	20240111	115100	1030606150	3020	3020	3030	3015	11984
491	20240111	115000	994332195	3025	3005	3030	3005	5295
492	20240111	114900	978316910	3005	3015	3030	3005	21322
493	20240111	114800	913871410	3015	3010	3015	3010	7018
494	20240111	114700	892731230	3015	3015	3015	3010	3134
495	20240111	114600	883289310	3010	3000	3010	3000	3405
496	20240111	114500	873050210	3000	3010	3010	3000	958
497	20240111	114400	870168030	3010	3005	3010	3000	5224
498	20240111	114300	854460310	3005	3000	3010	3000	4829
499	20240111	114200	839946610	3005	2990	3005	2990	13373
500	20240111	114100	799835215	2995	2995	2995	2995	1050
501	20240111	114000	796690465	2995	2995	2995	2995	520
502	20240111	113900	795133065	2995	2995	2995	2995	3248
503	20240111	113800	785405305	3000	3000	3000	3000	268
504	20240111	113700	784601305	3000	2995	3000	2995	2383
505	20240111	113600	777454800	2995	3000	3000	2995	13
506	20240111	113500	777415805	3000	3000	3000	2995	2188
507	20240111	113400	770851855	3000	2995	3000	2995	7007
508	20240111	113300	749835140	2995	2990	3000	2985	5063
509	20240111	113200	734667170	2990	2980	2995	2980	16397
510	20240111	113100	685689935	2975	2975	2975	2975	0
511	20240111	113000	685689935	2975	2970	2975	2970	1107
512	20240111	112900	682399440	2970	2970	2970	2970	0
513	20240111	112800	682399440	2970	2970	2970	2970	20
514	20240111	112700	682340040	2970	2975	2975	2970	967
515	20240111	112600	679467900	2975	2980	2980	2975	866
516	20240111	112500	676891395	2980	2975	2980	2975	408
517	20240111	112400	675677495	2975	2975	2975	2975	1
518	20240111	112300	675674520	2975	2975	2975	2975	566
519	20240111	112200	673990670	2975	2975	2975	2975	463
520	20240111	112100	672613245	2975	2975	2980	2975	43
521	20240111	112000	672485295	2980	2980	2980	2980	613
522	20240111	111900	670658555	2975	2975	2975	2975	542
523	20240111	111800	669046105	2975	2975	2975	2975	445
524	20240111	111700	667722230	2980	2980	2980	2980	0
525	20240111	111600	667722230	2980	2975	2980	2975	173
526	20240111	111500	667207545	2975	2975	2975	2975	198
527	20240111	111400	666618495	2975	2980	2980	2975	1278
528	20240111	111300	662813055	2980	2980	2980	2980	604
529	20240111	111200	661013135	2980	2980	2980	2980	301
530	20240111	111100	660116155	2980	2980	2980	2980	11
531	20240111	111000	660083375	2980	2985	2985	2980	753
532	20240111	110900	657838170	2985	2980	2985	2980	1897
533	20240111	110800	652175650	2980	2980	2980	2980	309
534	20240111	110700	651254830	2980	2985	2985	2975	1299
535	20240111	110600	647383220	2985	2980	2985	2980	265
536	20240111	110500	646592245	2985	2985	2990	2985	904
537	20240111	110400	643892880	2990	2985	2990	2980	2095
538	20240111	110300	637629445	2985	2975	2990	2975	12924
539	20240111	110200	599074485	2975	2975	2980	2975	360
540	20240111	110100	598002400	2980	2980	2980	2980	654
541	20240111	110000	596053480	2975	2970	2975	2970	2326
542	20240111	105900	589133635	2970	2970	2975	2965	641
543	20240111	105800	587230190	2970	2970	2970	2970	3018
544	20240111	105700	578266730	2970	2975	2975	2970	1126
545	20240111	105600	574921460	2965	2965	2965	2965	10
546	20240111	105500	574891810	2965	2975	2980	2965	1908
547	20240111	105400	569214235	2980	2975	2980	2975	750
548	20240111	105300	566979365	2980	2975	2980	2975	1346
549	20240111	105200	562968385	2980	2980	2980	2975	2203
550	20240111	105100	556403450	2980	2975	2980	2975	7278
551	20240111	105000	534727750	2975	2965	2975	2965	6367
552	20240111	104900	515825450	2965	2965	2965	2965	4
553	20240111	104800	515813590	2960	2960	2960	2960	19
554	20240111	104700	515757350	2955	2965	2965	2955	3
555	20240111	104600	515748475	2965	2965	2965	2965	131
556	20240111	104500	515360060	2945	2955	2955	2945	682
557	20240111	104400	513350125	2970	2970	2970	2970	222
558	20240111	104300	512690785	2950	2950	2950	2950	0
559	20240111	104200	512690785	2950	2950	2950	2950	0
560	20240111	104100	512690785	2950	2965	2965	2945	8650
561	20240111	104000	487152340	2960	2960	2960	2960	0
562	20240111	103900	487152340	2960	2960	2960	2960	8
563	20240111	103800	487128660	2960	2965	2965	2960	1500
564	20240111	103700	482687410	2965	2970	2970	2965	969
565	20240111	103600	479812985	2970	2970	2970	2970	20
566	20240111	103500	479753585	2970	2970	2970	2970	0
567	20240111	103400	479753585	2970	2965	2970	2965	530
568	20240111	103300	478181485	2965	2970	2970	2965	2170
569	20240111	103200	471745585	2975	2975	2975	2975	186
570	20240111	103100	471192235	2975	2970	2975	2970	282
571	20240111	103000	470353695	2965	2965	2970	2965	919
572	20240111	102900	467628855	2965	2970	2970	2965	2944
573	20240111	102800	458889385	2970	2970	2970	2970	941
574	20240111	102700	456094615	2970	2970	2975	2970	1369
575	20240111	102600	452026850	2975	2980	2980	2970	6031
576	20240111	102500	434082280	2980	2975	2980	2970	1087
577	20240111	102400	430843705	2965	2965	2965	2965	0
578	20240111	102300	430843705	2965	2960	2980	2960	359
579	20240111	102200	429775825	2985	2955	2985	2955	17963
580	20240111	102100	376319985	2960	2955	2960	2955	33
581	20240111	102000	376222345	2960	2960	2960	2960	0
582	20240111	101900	376222345	2960	2960	2960	2960	214
583	20240111	101800	375588905	2960	2960	2960	2960	328
584	20240111	101700	374618025	2955	2960	2960	2955	47
585	20240111	101600	374478915	2960	2960	2960	2960	1873
586	20240111	101500	368934835	2965	2965	2965	2965	2082
587	20240111	101400	362761705	2965	2965	2965	2960	830
588	20240111	101300	360301520	2965	2960	2965	2960	452
589	20240111	101200	358961350	2960	2960	2960	2955	125
590	20240111	101100	358591460	2960	2960	2960	2960	302
591	20240111	101000	357697540	2960	2960	2960	2960	312
592	20240111	100900	356774020	2965	2955	2965	2955	1308
593	20240111	100800	352900060	2955	2955	2955	2955	16
594	20240111	100700	352852780	2955	2945	2955	2945	1429
595	20240111	100600	348643115	2945	2955	2955	2945	3050
596	20240111	100500	339634610	2955	2955	2955	2955	0
597	20240111	100400	339634610	2955	2955	2955	2955	242
598	20240111	100300	338919500	2955	2955	2955	2955	100
599	20240111	100200	338624000	2955	2955	2955	2955	6
600	20240111	100100	338606270	2945	2945	2955	2945	139
601	20240111	100000	338196735	2945	2945	2945	2945	0
602	20240111	095900	338196735	2945	2950	2950	2945	6453
603	20240111	095800	319184375	2950	2950	2950	2950	300
604	20240111	095700	318299375	2950	2955	2955	2950	2476
605	20240111	095600	310987190	2955	2960	2960	2955	900
606	20240111	095500	308323690	2960	2955	2960	2955	122
607	20240111	095400	307962575	2955	2955	2955	2955	1355
608	20240111	095300	303958550	2960	2960	2960	2960	965
609	20240111	095200	301102150	2960	2960	2960	2960	134
610	20240111	095100	300705510	2960	2960	2960	2955	639
611	20240111	095000	298814110	2960	2965	2965	2960	555
612	20240111	094900	297170540	2965	2965	2965	2960	2965
613	20240111	094800	288387895	2965	2965	2970	2960	3239
614	20240111	094700	278782885	2970	2945	2990	2945	64706
615	20240111	094600	87262855	2940	2935	2940	2935	1086
616	20240111	094500	84070155	2935	2935	2935	2935	1
617	20240111	094400	84067220	2935	2935	2935	2935	190
618	20240111	094300	83509570	2935	2935	2935	2935	28
619	20240111	094200	83427390	2935	2935	2935	2935	100
620	20240111	094100	83133890	2940	2940	2940	2940	278
621	20240111	094000	82316570	2930	2935	2935	2930	100
622	20240111	093900	82023180	2940	2940	2940	2935	31
623	20240111	093800	81932110	2940	2935	2940	2935	30
624	20240111	093700	81844030	2930	2935	2935	2930	508
625	20240111	093600	80353065	2935	2940	2940	2935	51
626	20240111	093500	80203375	2945	2945	2945	2945	1
627	20240111	093400	80200430	2940	2935	2940	2935	2
628	20240111	093300	80194555	2935	2935	2935	2935	198
629	20240111	093200	79613425	2935	2940	2940	2935	274
630	20240111	093100	78808140	2940	2940	2945	2940	1243
631	20240111	093000	75152525	2945	2945	2945	2945	248
632	20240111	092900	74422165	2940	2940	2940	2940	52
633	20240111	092800	74269285	2940	2940	2940	2940	167
634	20240111	092700	73778305	2945	2945	2945	2945	0
635	20240111	092600	73778305	2945	2940	2945	2940	1500
636	20240111	092500	69361220	2930	2930	2935	2930	136
637	20240111	092400	68962210	2935	2935	2935	2935	348
638	20240111	092300	67940830	2940	2940	2940	2940	266
639	20240111	092200	67158790	2940	2940	2945	2940	1368
640	20240111	092100	63136085	2940	2940	2940	2940	2006
641	20240111	092000	57238445	2940	2940	2940	2940	101
642	20240111	091900	56941505	2945	2940	2945	2940	982
643	20240111	091800	54050890	2940	2940	2940	2940	336
644	20240111	091700	53063050	2945	2940	2945	2940	1750
645	20240111	091600	47909585	2930	2925	2930	2925	2831
646	20240111	091500	39617255	2930	2930	2930	2930	4
647	20240111	091400	39605535	2925	2945	2945	2925	766
648	20240111	091300	37352965	2950	2935	2950	2935	6196
649	20240111	091200	19119530	2935	2935	2935	2935	20
650	20240111	091100	19060830	2935	2935	2935	2930	722
651	20240111	091000	16941860	2935	2925	2935	2925	110
652	20240111	090900	16619060	2935	2940	2940	2925	622
653	20240111	090800	14795620	2925	2925	2925	2925	5
654	20240111	090700	14780995	2945	2915	2945	2910	2760
655	20240111	090600	6736060	2910	2915	2915	2910	604
656	20240111	090500	4978415	2915	2915	2915	2915	86
657	20240111	090400	4727725	2915	2915	2915	2915	71
658	20240111	090300	4520760	2920	2925	2925	2920	158
659	20240111	090200	4058895	2925	2925	2925	2925	0
660	20240111	090100	4058895	2925	2910	2925	2910	48
661	20240111	090000	3918850	2910	2905	2910	2905	1349