KissMeData/286750/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	210200	435610575	2870	2870	2870	2870	2910
3	20240116	210100	435610575	2870	2870	2870	2870	0
4	20240116	210000	435610575	2870	2870	2870	2870	0
5	20240116	205900	435610575	2870	2870	2870	2870	0
6	20240116	205800	435610575	2870	2870	2870	2870	0
7	20240116	205700	435610575	2870	2870	2870	2870	0
8	20240116	205600	435610575	2870	2870	2870	2870	0
9	20240116	205500	435610575	2870	2870	2870	2870	0
10	20240116	205400	435610575	2870	2870	2870	2870	0
11	20240116	205300	435610575	2870	2870	2870	2870	0
12	20240116	205200	435610575	2870	2870	2870	2870	0
13	20240116	205100	435610575	2870	2870	2870	2870	0
14	20240116	205000	435610575	2870	2870	2870	2870	0
15	20240116	204900	435610575	2870	2870	2870	2870	0
16	20240116	204800	435610575	2870	2870	2870	2870	0
17	20240116	204700	435610575	2870	2870	2870	2870	0
18	20240116	204600	435610575	2870	2870	2870	2870	0
19	20240116	204500	435610575	2870	2870	2870	2870	0
20	20240116	204400	435610575	2870	2870	2870	2870	0
21	20240116	204300	435610575	2870	2870	2870	2870	0
22	20240116	204200	435610575	2870	2870	2870	2870	0
23	20240116	204100	435610575	2870	2870	2870	2870	0
24	20240116	204000	435610575	2870	2870	2870	2870	0
25	20240116	203900	435610575	2870	2870	2870	2870	0
26	20240116	203800	435610575	2870	2870	2870	2870	0
27	20240116	203700	435610575	2870	2870	2870	2870	0
28	20240116	203600	435610575	2870	2870	2870	2870	0
29	20240116	203500	435610575	2870	2870	2870	2870	0
30	20240116	203400	435610575	2870	2870	2870	2870	0
31	20240116	203300	435610575	2870	2870	2870	2870	0
32	20240116	203200	435610575	2870	2870	2870	2870	2910
33	20240116	203100	435610575	2870	2870	2870	2870	0
34	20240116	203000	435610575	2870	2870	2870	2870	0
35	20240116	202900	435610575	2870	2870	2870	2870	0
36	20240116	202800	435610575	2870	2870	2870	2870	0
37	20240116	202700	435610575	2870	2870	2870	2870	0
38	20240116	202600	435610575	2870	2870	2870	2870	0
39	20240116	202500	435610575	2870	2870	2870	2870	0
40	20240116	202400	435610575	2870	2870	2870	2870	0
41	20240116	202300	435610575	2870	2870	2870	2870	0
42	20240116	202200	435610575	2870	2870	2870	2870	0
43	20240116	202100	435610575	2870	2870	2870	2870	0
44	20240116	202000	435610575	2870	2870	2870	2870	0
45	20240116	201900	435610575	2870	2870	2870	2870	0
46	20240116	201800	435610575	2870	2870	2870	2870	0
47	20240116	201700	435610575	2870	2870	2870	2870	0
48	20240116	201600	435610575	2870	2870	2870	2870	0
49	20240116	201500	435610575	2870	2870	2870	2870	0
50	20240116	201400	435610575	2870	2870	2870	2870	0
51	20240116	201300	435610575	2870	2870	2870	2870	0
52	20240116	201200	435610575	2870	2870	2870	2870	0
53	20240116	201100	435610575	2870	2870	2870	2870	0
54	20240116	201000	435610575	2870	2870	2870	2870	0
55	20240116	200900	435610575	2870	2870	2870	2870	0
56	20240116	200800	435610575	2870	2870	2870	2870	0
57	20240116	200700	435610575	2870	2870	2870	2870	0
58	20240116	200600	435610575	2870	2870	2870	2870	0
59	20240116	200500	435610575	2870	2870	2870	2870	0
60	20240116	200400	435610575	2870	2870	2870	2870	0
61	20240116	200300	435610575	2870	2870	2870	2870	0
62	20240116	200200	435610575	2870	2870	2870	2870	2910
63	20240116	200100	435610575	2870	2870	2870	2870	0
64	20240116	200000	435610575	2870	2870	2870	2870	0
65	20240116	195900	435610575	2870	2870	2870	2870	0
66	20240116	195800	435610575	2870	2870	2870	2870	0
67	20240116	195700	435610575	2870	2870	2870	2870	0
68	20240116	195600	435610575	2870	2870	2870	2870	0
69	20240116	195500	435610575	2870	2870	2870	2870	0
70	20240116	195400	435610575	2870	2870	2870	2870	0
71	20240116	195300	435610575	2870	2870	2870	2870	0
72	20240116	195200	435610575	2870	2870	2870	2870	0
73	20240116	195100	435610575	2870	2870	2870	2870	0
74	20240116	195000	435610575	2870	2870	2870	2870	0
75	20240116	194900	435610575	2870	2870	2870	2870	0
76	20240116	194800	435610575	2870	2870	2870	2870	0
77	20240116	194700	435610575	2870	2870	2870	2870	0
78	20240116	194600	435610575	2870	2870	2870	2870	0
79	20240116	194500	435610575	2870	2870	2870	2870	0
80	20240116	194400	435610575	2870	2870	2870	2870	0
81	20240116	194300	435610575	2870	2870	2870	2870	0
82	20240116	194200	435610575	2870	2870	2870	2870	0
83	20240116	194100	435610575	2870	2870	2870	2870	0
84	20240116	194000	435610575	2870	2870	2870	2870	0
85	20240116	193900	435610575	2870	2870	2870	2870	0
86	20240116	193800	435610575	2870	2870	2870	2870	0
87	20240116	193700	435610575	2870	2870	2870	2870	0
88	20240116	193600	435610575	2870	2870	2870	2870	0
89	20240116	193500	435610575	2870	2870	2870	2870	0
90	20240116	193400	435610575	2870	2870	2870	2870	0
91	20240116	193300	435610575	2870	2870	2870	2870	0
92	20240116	193200	435610575	2870	2870	2870	2870	2910
93	20240116	193100	435610575	2870	2870	2870	2870	0
94	20240116	193000	435610575	2870	2870	2870	2870	0
95	20240116	192900	435610575	2870	2870	2870	2870	0
96	20240116	192800	435610575	2870	2870	2870	2870	0
97	20240116	192700	435610575	2870	2870	2870	2870	0
98	20240116	192600	435610575	2870	2870	2870	2870	0
99	20240116	192500	435610575	2870	2870	2870	2870	0
100	20240116	192400	435610575	2870	2870	2870	2870	0
101	20240116	192300	435610575	2870	2870	2870	2870	0
102	20240116	192200	435610575	2870	2870	2870	2870	0
103	20240116	192100	435610575	2870	2870	2870	2870	0
104	20240116	192000	435610575	2870	2870	2870	2870	0
105	20240116	191900	435610575	2870	2870	2870	2870	0
106	20240116	191800	435610575	2870	2870	2870	2870	0
107	20240116	191700	435610575	2870	2870	2870	2870	0
108	20240116	191600	435610575	2870	2870	2870	2870	0
109	20240116	191500	435610575	2870	2870	2870	2870	0
110	20240116	191400	435610575	2870	2870	2870	2870	0
111	20240116	191300	435610575	2870	2870	2870	2870	0
112	20240116	191200	435610575	2870	2870	2870	2870	0
113	20240116	191100	435610575	2870	2870	2870	2870	0
114	20240116	191000	435610575	2870	2870	2870	2870	0
115	20240116	190900	435610575	2870	2870	2870	2870	0
116	20240116	190800	435610575	2870	2870	2870	2870	0
117	20240116	190700	435610575	2870	2870	2870	2870	0
118	20240116	190600	435610575	2870	2870	2870	2870	0
119	20240116	190500	435610575	2870	2870	2870	2870	0
120	20240116	190400	435610575	2870	2870	2870	2870	0
121	20240116	190300	435610575	2870	2870	2870	2870	0
122	20240116	190200	435610575	2870	2870	2870	2870	2910
123	20240116	190100	435610575	2870	2870	2870	2870	0
124	20240116	190000	435610575	2870	2870	2870	2870	0
125	20240116	185900	435610575	2870	2870	2870	2870	0
126	20240116	185800	435610575	2870	2870	2870	2870	0
127	20240116	185700	435610575	2870	2870	2870	2870	0
128	20240116	185600	435610575	2870	2870	2870	2870	0
129	20240116	185500	435610575	2870	2870	2870	2870	0
130	20240116	185400	435610575	2870	2870	2870	2870	0
131	20240116	185300	435610575	2870	2870	2870	2870	0
132	20240116	185200	435610575	2870	2870	2870	2870	0
133	20240116	185100	435610575	2870	2870	2870	2870	0
134	20240116	185000	435610575	2870	2870	2870	2870	0
135	20240116	184900	435610575	2870	2870	2870	2870	0
136	20240116	184800	435610575	2870	2870	2870	2870	0
137	20240116	184700	435610575	2870	2870	2870	2870	0
138	20240116	184600	435610575	2870	2870	2870	2870	0
139	20240116	184500	435610575	2870	2870	2870	2870	0
140	20240116	184400	435610575	2870	2870	2870	2870	0
141	20240116	184300	435610575	2870	2870	2870	2870	0
142	20240116	184200	435610575	2870	2870	2870	2870	0
143	20240116	184100	435610575	2870	2870	2870	2870	0
144	20240116	184000	435610575	2870	2870	2870	2870	0
145	20240116	183900	435610575	2870	2870	2870	2870	0
146	20240116	183800	435610575	2870	2870	2870	2870	0
147	20240116	183700	435610575	2870	2870	2870	2870	0
148	20240116	183600	435610575	2870	2870	2870	2870	0
149	20240116	183500	435610575	2870	2870	2870	2870	0
150	20240116	183400	435610575	2870	2870	2870	2870	0
151	20240116	183300	435610575	2870	2870	2870	2870	0
152	20240116	183200	435610575	2870	2870	2870	2870	2910
153	20240116	183100	435610575	2870	2870	2870	2870	0
154	20240116	183000	435610575	2870	2870	2870	2870	0
155	20240116	182900	435610575	2870	2870	2870	2870	0
156	20240116	182800	435610575	2870	2870	2870	2870	0
157	20240116	182700	435610575	2870	2870	2870	2870	0
158	20240116	182600	435610575	2870	2870	2870	2870	0
159	20240116	182500	435610575	2870	2870	2870	2870	0
160	20240116	182400	435610575	2870	2870	2870	2870	0
161	20240116	182300	435610575	2870	2870	2870	2870	0
162	20240116	182200	435610575	2870	2870	2870	2870	0
163	20240116	182100	435610575	2870	2870	2870	2870	0
164	20240116	182000	435610575	2870	2870	2870	2870	0
165	20240116	181900	435610575	2870	2870	2870	2870	0
166	20240116	181800	435610575	2870	2870	2870	2870	0
167	20240116	181700	435610575	2870	2870	2870	2870	0
168	20240116	181600	435610575	2870	2870	2870	2870	0
169	20240116	181500	435610575	2870	2870	2870	2870	0
170	20240116	181400	435610575	2870	2870	2870	2870	0
171	20240116	181300	435610575	2870	2870	2870	2870	0
172	20240116	181200	435610575	2870	2870	2870	2870	0
173	20240116	181100	435610575	2870	2870	2870	2870	0
174	20240116	181000	435610575	2870	2870	2870	2870	0
175	20240116	180900	435610575	2870	2870	2870	2870	0
176	20240116	180800	435610575	2870	2870	2870	2870	0
177	20240116	180700	435610575	2870	2870	2870	2870	0
178	20240116	180600	435610575	2870	2870	2870	2870	0
179	20240116	180500	435610575	2870	2870	2870	2870	0
180	20240116	180400	435610575	2870	2870	2870	2870	0
181	20240116	180300	435610575	2870	2870	2870	2870	0
182	20240116	180200	435610575	2870	2870	2870	2870	2910
183	20240116	180100	435610575	2870	2870	2870	2870	0
184	20240116	180000	435610575	2870	2870	2870	2870	0
185	20240116	175900	435610575	2870	2870	2870	2870	0
186	20240116	175800	435610575	2870	2870	2870	2870	0
187	20240116	175700	435610575	2870	2870	2870	2870	0
188	20240116	175600	435610575	2870	2870	2870	2870	0
189	20240116	175500	435610575	2870	2870	2870	2870	0
190	20240116	175400	435610575	2870	2870	2870	2870	0
191	20240116	175300	435610575	2870	2870	2870	2870	0
192	20240116	175200	435610575	2870	2870	2870	2870	0
193	20240116	175100	435610575	2870	2870	2870	2870	0
194	20240116	175000	435610575	2870	2870	2870	2870	0
195	20240116	174900	435610575	2870	2870	2870	2870	0
196	20240116	174800	435610575	2870	2870	2870	2870	0
197	20240116	174700	435610575	2870	2870	2870	2870	0
198	20240116	174600	435610575	2870	2870	2870	2870	0
199	20240116	174500	435610575	2870	2870	2870	2870	0
200	20240116	174400	435610575	2870	2870	2870	2870	0
201	20240116	174300	435610575	2870	2870	2870	2870	0
202	20240116	174200	435610575	2870	2870	2870	2870	0
203	20240116	174100	435610575	2870	2870	2870	2870	0
204	20240116	174000	435610575	2870	2870	2870	2870	0
205	20240116	173900	435610575	2870	2870	2870	2870	0
206	20240116	173800	435610575	2870	2870	2870	2870	0
207	20240116	173700	435610575	2870	2870	2870	2870	0
208	20240116	173600	435610575	2870	2870	2870	2870	0
209	20240116	173500	435610575	2870	2870	2870	2870	0
210	20240116	173400	435610575	2870	2870	2870	2870	0
211	20240116	173300	435610575	2870	2870	2870	2870	0
212	20240116	173200	435610575	2870	2870	2870	2870	2910
213	20240116	173100	435610575	2870	2870	2870	2870	0
214	20240116	173000	435610575	2870	2870	2870	2870	0
215	20240116	172900	435610575	2870	2870	2870	2870	0
216	20240116	172800	435610575	2870	2870	2870	2870	0
217	20240116	172700	435610575	2870	2870	2870	2870	0
218	20240116	172600	435610575	2870	2870	2870	2870	0
219	20240116	172500	435610575	2870	2870	2870	2870	0
220	20240116	172400	435610575	2870	2870	2870	2870	0
221	20240116	172300	435610575	2870	2870	2870	2870	0
222	20240116	172200	435610575	2870	2870	2870	2870	0
223	20240116	172100	435610575	2870	2870	2870	2870	0
224	20240116	172000	435610575	2870	2870	2870	2870	0
225	20240116	171900	435610575	2870	2870	2870	2870	0
226	20240116	171800	435610575	2870	2870	2870	2870	0
227	20240116	171700	435610575	2870	2870	2870	2870	0
228	20240116	171600	435610575	2870	2870	2870	2870	0
229	20240116	171500	435610575	2870	2870	2870	2870	0
230	20240116	171400	435610575	2870	2870	2870	2870	0
231	20240116	171300	435610575	2870	2870	2870	2870	0
232	20240116	171200	435610575	2870	2870	2870	2870	0
233	20240116	171100	435610575	2870	2870	2870	2870	0
234	20240116	171000	435610575	2870	2870	2870	2870	0
235	20240116	170900	435610575	2870	2870	2870	2870	0
236	20240116	170800	435610575	2870	2870	2870	2870	0
237	20240116	170700	435610575	2870	2870	2870	2870	0
238	20240116	170600	435610575	2870	2870	2870	2870	0
239	20240116	170500	435610575	2870	2870	2870	2870	0
240	20240116	170400	435610575	2870	2870	2870	2870	0
241	20240116	170300	435610575	2870	2870	2870	2870	0
242	20240116	170200	435610575	2870	2870	2870	2870	2910
243	20240116	170100	435610575	2870	2870	2870	2870	0
244	20240116	170000	435610575	2870	2870	2870	2870	0
245	20240116	165900	435610575	2870	2870	2870	2870	0
246	20240116	165800	435610575	2870	2870	2870	2870	0
247	20240116	165700	435610575	2870	2870	2870	2870	0
248	20240116	165600	435610575	2870	2870	2870	2870	0
249	20240116	165500	435610575	2870	2870	2870	2870	0
250	20240116	165400	435610575	2870	2870	2870	2870	0
251	20240116	165300	435610575	2870	2870	2870	2870	0
252	20240116	165200	435610575	2870	2870	2870	2870	0
253	20240116	165100	435610575	2870	2870	2870	2870	0
254	20240116	165000	435610575	2870	2870	2870	2870	0
255	20240116	164900	435610575	2870	2870	2870	2870	0
256	20240116	164800	435610575	2870	2870	2870	2870	0
257	20240116	164700	435610575	2870	2870	2870	2870	0
258	20240116	164600	435610575	2870	2870	2870	2870	0
259	20240116	164500	435610575	2870	2870	2870	2870	0
260	20240116	164400	435610575	2870	2870	2870	2870	0
261	20240116	164300	435610575	2870	2870	2870	2870	0
262	20240116	164200	435610575	2870	2870	2870	2870	0
263	20240116	164100	435610575	2870	2870	2870	2870	0
264	20240116	164000	435610575	2870	2870	2870	2870	0
265	20240116	163900	435610575	2870	2870	2870	2870	0
266	20240116	163800	435610575	2870	2870	2870	2870	0
267	20240116	163700	435610575	2870	2870	2870	2870	0
268	20240116	163600	435610575	2870	2870	2870	2870	0
269	20240116	163500	435610575	2870	2870	2870	2870	0
270	20240116	163400	435610575	2870	2870	2870	2870	0
271	20240116	163300	435610575	2870	2870	2870	2870	0
272	20240116	163200	435610575	2870	2870	2870	2870	2910
273	20240116	163100	435610575	2870	2870	2870	2870	0
274	20240116	163000	435610575	2870	2870	2870	2870	0
275	20240116	162900	435610575	2870	2870	2870	2870	0
276	20240116	162800	435610575	2870	2870	2870	2870	0
277	20240116	162700	435610575	2870	2870	2870	2870	0
278	20240116	162600	435610575	2870	2870	2870	2870	0
279	20240116	162500	435610575	2870	2870	2870	2870	0
280	20240116	162400	435610575	2870	2870	2870	2870	0
281	20240116	162300	435610575	2870	2870	2870	2870	0
282	20240116	162200	435610575	2870	2870	2870	2870	0
283	20240116	162100	435610575	2870	2870	2870	2870	0
284	20240116	162000	435610575	2870	2870	2870	2870	0
285	20240116	161900	435610575	2870	2870	2870	2870	0
286	20240116	161800	435610575	2870	2870	2870	2870	0
287	20240116	161700	435610575	2870	2870	2870	2870	0
288	20240116	161600	435610575	2870	2870	2870	2870	0
289	20240116	161500	435610575	2870	2870	2870	2870	0
290	20240116	161400	435610575	2870	2870	2870	2870	0
291	20240116	161300	435610575	2870	2870	2870	2870	0
292	20240116	161200	435610575	2870	2870	2870	2870	0
293	20240116	161100	435610575	2870	2870	2870	2870	0
294	20240116	161000	435610575	2870	2870	2870	2870	0
295	20240116	160900	435610575	2870	2870	2870	2870	0
296	20240116	160800	435610575	2870	2870	2870	2870	0
297	20240116	160700	435610575	2870	2870	2870	2870	0
298	20240116	160600	435610575	2870	2870	2870	2870	0
299	20240116	160500	435610575	2870	2870	2870	2870	0
300	20240116	160400	435610575	2870	2870	2870	2870	0
301	20240116	160300	435610575	2870	2870	2870	2870	0
302	20240116	160200	435610575	2870	2870	2870	2870	2910
303	20240116	160100	435610575	2870	2870	2870	2870	0
304	20240116	160000	435610575	2870	2870	2870	2870	0
305	20240116	155900	435610575	2870	2870	2870	2870	0
306	20240116	155800	435610575	2870	2870	2870	2870	0
307	20240116	155700	435610575	2870	2870	2870	2870	0
308	20240116	155600	435610575	2870	2870	2870	2870	0
309	20240116	155500	435610575	2870	2870	2870	2870	0
310	20240116	155400	435610575	2870	2870	2870	2870	0
311	20240116	155300	435610575	2870	2870	2870	2870	0
312	20240116	155200	435610575	2870	2870	2870	2870	0
313	20240116	155100	435610575	2870	2870	2870	2870	0
314	20240116	155000	435610575	2870	2870	2870	2870	0
315	20240116	154900	435610575	2870	2870	2870	2870	0
316	20240116	154800	435610575	2870	2870	2870	2870	0
317	20240116	154700	435610575	2870	2870	2870	2870	0
318	20240116	154600	435610575	2870	2870	2870	2870	0
319	20240116	154500	435610575	2870	2870	2870	2870	0
320	20240116	154400	435610575	2870	2870	2870	2870	0
321	20240116	154300	435610575	2870	2870	2870	2870	0
322	20240116	154200	435610575	2870	2870	2870	2870	0
323	20240116	154100	435610575	2870	2870	2870	2870	0
324	20240116	154000	435610575	2870	2870	2870	2870	0
325	20240116	153900	435610575	2870	2870	2870	2870	0
326	20240116	153800	435610575	2870	2870	2870	2870	0
327	20240116	153700	435610575	2870	2870	2870	2870	0
328	20240116	153600	435610575	2870	2870	2870	2870	0
329	20240116	153500	435610575	2870	2870	2870	2870	0
330	20240116	153400	435610575	2870	2870	2870	2870	0
331	20240116	153300	435610575	2870	2870	2870	2870	0
332	20240116	153200	435610575	2870	2870	2870	2870	2910
333	20240116	153100	435610575	2870	2870	2870	2870	0
334	20240116	153000	435610575	2870	2870	2870	2870	2910
335	20240116	152900	427258875	2820	2820	2820	2820	0
336	20240116	152800	427258875	2820	2820	2820	2820	0
337	20240116	152700	427258875	2820	2820	2820	2820	0
338	20240116	152600	427258875	2820	2820	2820	2820	0
339	20240116	152500	427258875	2820	2820	2820	2820	0
340	20240116	152400	427258875	2820	2820	2820	2820	0
341	20240116	152300	427258875	2820	2820	2820	2820	0
342	20240116	152200	427258875	2820	2820	2820	2820	0
343	20240116	152100	427258875	2820	2820	2820	2820	0
344	20240116	152000	427258875	2820	2820	2820	2820	0
345	20240116	151900	427258875	2820	2825	2855	2820	698
346	20240116	151800	425279025	2855	2855	2855	2855	10
347	20240116	151700	425250475	2825	2855	2855	2825	51
348	20240116	151600	425106370	2860	2835	2870	2820	2604
349	20240116	151500	417703945	2840	2805	2840	2785	13766
350	20240116	151400	379164860	2820	2820	2820	2820	0
351	20240116	151300	379164860	2820	2820	2820	2820	79
352	20240116	151200	378942080	2820	2820	2820	2820	55
353	20240116	151100	378786980	2825	2825	2825	2825	0
354	20240116	151000	378786980	2825	2825	2825	2825	0
355	20240116	150900	378786980	2825	2825	2825	2825	1
356	20240116	150800	378784155	2825	2810	2825	2810	326
357	20240116	150700	377864920	2815	2815	2815	2815	46
358	20240116	150600	377735430	2815	2815	2815	2815	100
359	20240116	150500	377453930	2815	2815	2815	2815	0
360	20240116	150400	377453930	2815	2815	2815	2815	20
361	20240116	150300	377397630	2815	2815	2815	2815	448
362	20240116	150200	376136510	2815	2815	2815	2815	0
363	20240116	150100	376136510	2815	2830	2830	2795	12302
364	20240116	150000	341671595	2840	2840	2840	2840	0
365	20240116	145900	341671595	2840	2840	2840	2840	0
366	20240116	145800	341671595	2840	2840	2840	2840	0
367	20240116	145700	341671595	2840	2840	2840	2840	17
368	20240116	145600	341623315	2840	2840	2840	2840	0
369	20240116	145500	341623315	2840	2840	2840	2840	100
370	20240116	145400	341339315	2840	2840	2840	2840	0
371	20240116	145300	341339315	2840	2840	2840	2840	1
372	20240116	145200	341336475	2840	2840	2840	2840	1
373	20240116	145100	341333635	2840	2840	2840	2840	0
374	20240116	145000	341333635	2840	2840	2840	2840	0
375	20240116	144900	341333635	2840	2840	2840	2840	0
376	20240116	144800	341333635	2840	2835	2840	2835	225
377	20240116	144700	340695050	2840	2845	2845	2825	306
378	20240116	144600	339830505	2845	2845	2845	2845	10
379	20240116	144500	339802055	2845	2825	2845	2825	584
380	20240116	144400	338152235	2845	2845	2845	2845	0
381	20240116	144300	338152235	2845	2835	2845	2835	1999
382	20240116	144200	332485060	2835	2835	2835	2835	1
383	20240116	144100	332482225	2820	2825	2825	2820	600
384	20240116	144000	330790220	2820	2820	2820	2820	0
385	20240116	143900	330790220	2820	2820	2820	2820	0
386	20240116	143800	330790220	2820	2825	2825	2820	3000
387	20240116	143700	322325010	2835	2835	2835	2835	0
388	20240116	143600	322325010	2835	2835	2835	2835	0
389	20240116	143500	322325010	2835	2835	2835	2835	0
390	20240116	143400	322325010	2835	2835	2835	2835	20
391	20240116	143300	322268310	2835	2835	2835	2835	1
392	20240116	143200	322265475	2830	2830	2830	2830	1
393	20240116	143100	322262645	2830	2845	2845	2830	2203
394	20240116	143000	316015935	2845	2845	2845	2845	0
395	20240116	142900	316015935	2845	2845	2845	2845	2
396	20240116	142800	316010245	2860	2860	2860	2860	3
397	20240116	142700	316001665	2860	2860	2860	2860	0
398	20240116	142600	316001665	2860	2860	2860	2860	0
399	20240116	142500	316001665	2860	2865	2865	2860	373
400	20240116	142400	314933270	2865	2865	2865	2865	0
401	20240116	142300	314933270	2865	2865	2865	2865	1
402	20240116	142200	314930405	2845	2845	2845	2845	0
403	20240116	142100	314930405	2845	2845	2845	2845	0
404	20240116	142000	314930405	2845	2850	2850	2845	85
405	20240116	141900	314688505	2865	2865	2865	2865	0
406	20240116	141800	314688505	2865	2860	2865	2850	109
407	20240116	141700	314377185	2860	2860	2860	2860	0
408	20240116	141600	314377185	2860	2860	2860	2860	4500
409	20240116	141500	301507185	2860	2860	2860	2860	23
410	20240116	141400	301441405	2860	2860	2860	2860	88
411	20240116	141300	301189725	2860	2855	2860	2855	245
412	20240116	141200	300490140	2840	2840	2840	2840	50
413	20240116	141100	300348140	2840	2840	2840	2840	0
414	20240116	141000	300348140	2840	2840	2840	2840	44
415	20240116	140900	300223180	2840	2860	2860	2840	39
416	20240116	140800	300112380	2860	2860	2860	2860	0
417	20240116	140700	300112380	2860	2860	2860	2860	0
418	20240116	140600	300112380	2860	2860	2860	2860	500
419	20240116	140500	298682380	2860	2855	2860	2855	338
420	20240116	140400	297717085	2860	2860	2860	2860	0
421	20240116	140300	297717085	2860	2860	2860	2860	0
422	20240116	140200	297717085	2860	2860	2860	2860	0
423	20240116	140100	297717085	2860	2830	2860	2830	2600
424	20240116	140000	290323440	2830	2820	2830	2820	426
425	20240116	135900	289120125	2830	2830	2830	2830	0
426	20240116	135800	289120125	2830	2830	2830	2830	0
427	20240116	135700	289120125	2830	2830	2830	2830	0
428	20240116	135600	289120125	2830	2830	2830	2830	1
429	20240116	135500	289117295	2805	2820	2820	2805	3080
430	20240116	135400	280456975	2815	2815	2815	2815	0
431	20240116	135300	280456975	2815	2815	2815	2815	20
432	20240116	135200	280400675	2815	2820	2820	2815	306
433	20240116	135100	279538775	2845	2845	2845	2845	0
434	20240116	135000	279538775	2845	2845	2845	2845	10
435	20240116	134900	279510325	2845	2845	2845	2845	0
436	20240116	134800	279510325	2845	2845	2845	2845	0
437	20240116	134700	279510325	2845	2845	2845	2845	2
438	20240116	134600	279504635	2850	2850	2850	2850	0
439	20240116	134500	279504635	2850	2850	2850	2850	0
440	20240116	134400	279504635	2850	2850	2850	2850	0
441	20240116	134300	279504635	2850	2850	2850	2850	0
442	20240116	134200	279504635	2850	2830	2850	2830	1520
443	20240116	134100	275202640	2820	2820	2820	2820	0
444	20240116	134000	275202640	2820	2845	2845	2820	195
445	20240116	133900	274648365	2845	2845	2845	2845	1
446	20240116	133800	274645520	2850	2815	2860	2810	6500
447	20240116	133700	256326760	2820	2820	2820	2820	0
448	20240116	133600	256326760	2820	2820	2820	2820	50
449	20240116	133500	256185760	2815	2815	2815	2815	0
450	20240116	133400	256185760	2815	2815	2815	2815	0
451	20240116	133300	256185760	2815	2815	2815	2815	140
452	20240116	133200	255791660	2820	2820	2820	2820	0
453	20240116	133100	255791660	2820	2820	2820	2820	122
454	20240116	133000	255447620	2830	2830	2830	2830	500
455	20240116	132900	254032620	2830	2830	2830	2830	0
456	20240116	132800	254032620	2830	2830	2830	2830	0
457	20240116	132700	254032620	2830	2830	2830	2830	0
458	20240116	132600	254032620	2830	2830	2830	2830	0
459	20240116	132500	254032620	2830	2830	2830	2830	1
460	20240116	132400	254029790	2830	2830	2830	2830	0
461	20240116	132300	254029790	2830	2830	2830	2830	0
462	20240116	132200	254029790	2830	2830	2830	2830	0
463	20240116	132100	254029790	2830	2830	2830	2830	3
464	20240116	132000	254021300	2815	2820	2820	2815	5370
465	20240116	131900	238898040	2820	2820	2820	2820	50
466	20240116	131800	238757040	2830	2830	2830	2830	0
467	20240116	131700	238757040	2830	2830	2830	2830	0
468	20240116	131600	238757040	2830	2830	2830	2830	0
469	20240116	131500	238757040	2830	2830	2830	2830	30
470	20240116	131400	238672140	2830	2830	2830	2830	0
471	20240116	131300	238672140	2830	2830	2830	2830	0
472	20240116	131200	238672140	2830	2830	2830	2830	0
473	20240116	131100	238672140	2830	2830	2830	2830	1
474	20240116	131000	238669310	2820	2825	2825	2820	10
475	20240116	130900	238641105	2825	2825	2825	2825	0
476	20240116	130800	238641105	2825	2825	2825	2825	0
477	20240116	130700	238641105	2825	2825	2825	2825	0
478	20240116	130600	238641105	2825	2825	2825	2825	0
479	20240116	130500	238641105	2825	2825	2825	2825	0
480	20240116	130400	238641105	2825	2825	2825	2825	710
481	20240116	130300	236635355	2820	2820	2820	2820	10
482	20240116	130200	236607155	2825	2825	2825	2825	0
483	20240116	130100	236607155	2825	2815	2825	2815	4
484	20240116	130000	236595885	2815	2815	2815	2815	0
485	20240116	125900	236595885	2815	2815	2815	2815	8
486	20240116	125800	236573365	2815	2815	2815	2815	579
487	20240116	125700	234943480	2815	2815	2815	2815	0
488	20240116	125600	234943480	2815	2815	2815	2815	63
489	20240116	125500	234766135	2815	2815	2815	2815	0
490	20240116	125400	234766135	2815	2815	2815	2815	10
491	20240116	125300	234737985	2815	2815	2815	2815	36
492	20240116	125200	234636645	2815	2815	2815	2815	100
493	20240116	125100	234355145	2815	2815	2815	2815	0
494	20240116	125000	234355145	2815	2815	2815	2815	0
495	20240116	124900	234355145	2815	2820	2820	2815	2272
496	20240116	124800	227956650	2825	2825	2825	2825	197
497	20240116	124700	227400125	2825	2825	2825	2825	0
498	20240116	124600	227400125	2825	2825	2825	2825	1
499	20240116	124500	227397300	2820	2825	2825	2820	804
500	20240116	124400	225129520	2830	2830	2830	2830	0
501	20240116	124300	225129520	2830	2830	2830	2830	110
502	20240116	124200	224818220	2830	2830	2830	2830	0
503	20240116	124100	224818220	2830	2830	2830	2830	0
504	20240116	124000	224818220	2830	2830	2830	2830	0
505	20240116	123900	224818220	2830	2830	2830	2830	1
506	20240116	123800	224815390	2830	2830	2830	2830	0
507	20240116	123700	224815390	2830	2830	2830	2830	1
508	20240116	123600	224812560	2820	2820	2820	2820	0
509	20240116	123500	224812560	2820	2820	2820	2820	0
510	20240116	123400	224812560	2820	2820	2820	2820	200
511	20240116	123300	224248560	2820	2820	2820	2820	0
512	20240116	123200	224248560	2820	2820	2820	2820	8
513	20240116	123100	224226000	2820	2820	2820	2820	0
514	20240116	123000	224226000	2820	2815	2820	2815	435
515	20240116	122900	223000975	2820	2820	2820	2820	0
516	20240116	122800	223000975	2820	2820	2820	2820	0
517	20240116	122700	223000975	2820	2820	2820	2820	50
518	20240116	122600	222859975	2815	2815	2815	2815	0
519	20240116	122500	222859975	2815	2815	2815	2815	0
520	20240116	122400	222859975	2815	2815	2815	2815	191
521	20240116	122300	222322310	2815	2815	2815	2815	0
522	20240116	122200	222322310	2815	2815	2815	2815	0
523	20240116	122100	222322310	2815	2815	2815	2815	1
524	20240116	122000	222319495	2815	2815	2815	2815	0
525	20240116	121900	222319495	2815	2815	2815	2815	0
526	20240116	121800	222319495	2815	2815	2815	2815	174
527	20240116	121700	221829685	2820	2820	2820	2820	48
528	20240116	121600	221694325	2830	2830	2830	2830	50
529	20240116	121500	221552825	2830	2830	2830	2830	0
530	20240116	121400	221552825	2830	2830	2830	2830	0
531	20240116	121300	221552825	2830	2830	2830	2830	30
532	20240116	121200	221467925	2830	2830	2830	2830	0
533	20240116	121100	221467925	2830	2830	2830	2830	1
534	20240116	121000	221465095	2815	2815	2815	2815	0
535	20240116	120900	221465095	2815	2815	2815	2815	0
536	20240116	120800	221465095	2815	2815	2815	2815	98
537	20240116	120700	221189225	2820	2820	2820	2820	58
538	20240116	120600	221025665	2830	2830	2830	2830	70
539	20240116	120500	220827565	2820	2820	2820	2820	21
540	20240116	120400	220768345	2830	2830	2830	2830	0
541	20240116	120300	220768345	2830	2830	2830	2830	0
542	20240116	120200	220768345	2830	2830	2830	2830	0
543	20240116	120100	220768345	2830	2830	2830	2830	0
544	20240116	120000	220768345	2830	2830	2830	2830	0
545	20240116	115900	220768345	2830	2830	2830	2830	5
546	20240116	115800	220754195	2830	2830	2830	2830	0
547	20240116	115700	220754195	2830	2830	2830	2830	0
548	20240116	115600	220754195	2830	2830	2830	2830	0
549	20240116	115500	220754195	2830	2830	2830	2830	0
550	20240116	115400	220754195	2830	2830	2830	2830	0
551	20240116	115300	220754195	2830	2830	2830	2830	30
552	20240116	115200	220669295	2830	2830	2830	2830	0
553	20240116	115100	220669295	2830	2830	2830	2830	0
554	20240116	115000	220669295	2830	2830	2830	2830	0
555	20240116	114900	220669295	2830	2830	2830	2830	5
556	20240116	114800	220655145	2830	2830	2830	2830	0
557	20240116	114700	220655145	2830	2830	2830	2830	1
558	20240116	114600	220652315	2810	2810	2810	2810	0
559	20240116	114500	220652315	2810	2810	2810	2810	0
560	20240116	114400	220652315	2810	2825	2825	2810	2054
561	20240116	114300	214866780	2840	2840	2840	2840	0
562	20240116	114200	214866780	2840	2840	2840	2840	0
563	20240116	114100	214866780	2840	2840	2840	2840	0
564	20240116	114000	214866780	2840	2840	2840	2840	0
565	20240116	113900	214866780	2840	2840	2840	2840	1
566	20240116	113800	214863940	2830	2830	2830	2830	156
567	20240116	113700	214422460	2840	2840	2840	2840	3
568	20240116	113600	214413940	2840	2840	2840	2840	0
569	20240116	113500	214413940	2840	2830	2840	2825	2038
570	20240116	113400	208646865	2830	2830	2830	2830	0
571	20240116	113300	208646865	2830	2830	2830	2830	0
572	20240116	113200	208646865	2830	2830	2830	2830	0
573	20240116	113100	208646865	2830	2830	2830	2830	33
574	20240116	113000	208553475	2840	2840	2840	2840	1
575	20240116	112900	208550635	2840	2840	2840	2840	1
576	20240116	112800	208547795	2840	2840	2840	2840	0
577	20240116	112700	208547795	2840	2840	2840	2840	0
578	20240116	112600	208547795	2840	2840	2840	2840	1
579	20240116	112500	208544955	2840	2840	2840	2840	0
580	20240116	112400	208544955	2840	2840	2840	2840	0
581	20240116	112300	208544955	2840	2840	2840	2840	0
582	20240116	112200	208544955	2840	2840	2840	2840	100
583	20240116	112100	208260955	2840	2840	2840	2840	0
584	20240116	112000	208260955	2840	2840	2840	2840	105
585	20240116	111900	207962755	2845	2840	2845	2840	181
586	20240116	111800	207448690	2850	2850	2850	2850	2
587	20240116	111700	207442990	2840	2840	2840	2840	0
588	20240116	111600	207442990	2840	2850	2850	2840	130
589	20240116	111500	207073290	2850	2820	2850	2820	967
590	20240116	111400	204330655	2815	2815	2815	2815	0
591	20240116	111300	204330655	2815	2810	2815	2810	12611
592	20240116	111200	168892795	2805	2805	2805	2805	130
593	20240116	111100	168528145	2805	2805	2805	2805	0
594	20240116	111000	168528145	2805	2810	2810	2805	1556
595	20240116	110900	164162065	2815	2815	2815	2815	50
596	20240116	110800	164021315	2815	2815	2815	2815	0
597	20240116	110700	164021315	2815	2815	2815	2815	26
598	20240116	110600	163948125	2815	2815	2815	2815	100
599	20240116	110500	163666625	2815	2810	2815	2800	627
600	20240116	110400	161906710	2805	2805	2805	2805	0
601	20240116	110300	161906710	2805	2805	2805	2805	0
602	20240116	110200	161906710	2805	2805	2805	2805	0
603	20240116	110100	161906710	2805	2805	2805	2805	0
604	20240116	110000	161906710	2805	2805	2805	2805	0
605	20240116	105900	161906710	2805	2805	2805	2805	0
606	20240116	105800	161906710	2805	2805	2805	2805	992
607	20240116	105700	159124150	2805	2805	2805	2805	0
608	20240116	105600	159124150	2805	2805	2805	2805	0
609	20240116	105500	159124150	2805	2805	2805	2805	10
610	20240116	105400	159096100	2795	2795	2795	2795	100
611	20240116	105300	158816600	2800	2805	2805	2800	71
612	20240116	105200	158617795	2785	2785	2785	2785	0
613	20240116	105100	158617795	2785	2785	2785	2785	200
614	20240116	105000	158060795	2780	2805	2805	2780	7000
615	20240116	104900	138547035	2800	2800	2800	2800	0
616	20240116	104800	138547035	2800	2800	2800	2800	500
617	20240116	104700	137147035	2820	2820	2820	2820	0
618	20240116	104600	137147035	2820	2820	2820	2820	0
619	20240116	104500	137147035	2820	2820	2820	2820	0
620	20240116	104400	137147035	2820	2820	2820	2820	5
621	20240116	104300	137132935	2820	2820	2820	2820	0
622	20240116	104200	137132935	2820	2820	2820	2820	0
623	20240116	104100	137132935	2820	2820	2820	2820	0
624	20240116	104000	137132935	2820	2820	2820	2820	1000
625	20240116	103900	134312935	2820	2820	2820	2820	0
626	20240116	103800	134312935	2820	2820	2820	2820	0
627	20240116	103700	134312935	2820	2820	2820	2820	1500
628	20240116	103600	130082935	2820	2820	2820	2820	0
629	20240116	103500	130082935	2820	2820	2820	2820	0
630	20240116	103400	130082935	2820	2820	2820	2820	0
631	20240116	103300	130082935	2820	2820	2820	2820	0
632	20240116	103200	130082935	2820	2820	2820	2820	0
633	20240116	103100	130082935	2820	2820	2820	2820	1
634	20240116	103000	130080115	2800	2800	2800	2800	0
635	20240116	102900	130080115	2800	2800	2800	2800	0
636	20240116	102800	130080115	2800	2805	2805	2800	1300
637	20240116	102700	126438370	2805	2805	2805	2805	50
638	20240116	102600	126298120	2805	2805	2805	2805	0
639	20240116	102500	126298120	2805	2805	2805	2805	77
640	20240116	102400	126082135	2800	2800	2800	2800	0
641	20240116	102300	126082135	2800	2810	2810	2800	3000
642	20240116	102200	117663110	2815	2825	2825	2815	128
643	20240116	102100	117302410	2830	2830	2830	2830	700
644	20240116	102000	115321410	2835	2835	2835	2835	0
645	20240116	101900	115321410	2835	2835	2835	2835	0
646	20240116	101800	115321410	2835	2835	2835	2835	1
647	20240116	101700	115318575	2830	2830	2830	2830	194
648	20240116	101600	114769555	2835	2835	2835	2835	0
649	20240116	101500	114769555	2835	2835	2835	2835	0
650	20240116	101400	114769555	2835	2835	2835	2835	0
651	20240116	101300	114769555	2835	2835	2835	2835	0
652	20240116	101200	114769555	2835	2835	2835	2835	0
653	20240116	101100	114769555	2835	2835	2835	2835	1
654	20240116	101000	114766720	2820	2820	2820	2820	50
655	20240116	100900	114625720	2835	2835	2835	2835	0
656	20240116	100800	114625720	2835	2835	2835	2835	0
657	20240116	100700	114625720	2835	2835	2835	2835	100
658	20240116	100600	114342220	2845	2845	2845	2845	0
659	20240116	100500	114342220	2845	2845	2845	2845	0
660	20240116	100400	114342220	2845	2845	2845	2845	0
661	20240116	100300	114342220	2845	2845	2845	2845	100
662	20240116	100200	114057720	2845	2820	2845	2820	1200
663	20240116	100100	110673695	2820	2800	2820	2800	502
664	20240116	100000	109268055	2820	2795	2820	2790	1471
665	20240116	095900	105156195	2800	2815	2815	2800	6901
666	20240116	095800	85807290	2820	2830	2830	2820	7039
667	20240116	095700	65925740	2845	2845	2845	2845	2
668	20240116	095600	65920050	2840	2840	2840	2840	0
669	20240116	095500	65920050	2840	2830	2840	2830	566
670	20240116	095400	64313260	2830	2830	2830	2830	0
671	20240116	095300	64313260	2830	2830	2830	2830	0
672	20240116	095200	64313260	2830	2835	2835	2830	636
673	20240116	095100	62512850	2840	2840	2840	2840	683
674	20240116	095000	60573130	2845	2850	2850	2845	1079
675	20240116	094900	57500705	2855	2855	2855	2855	0
676	20240116	094800	57500705	2855	2855	2855	2855	0
677	20240116	094700	57500705	2855	2850	2855	2845	895
678	20240116	094600	54949675	2850	2855	2855	2850	600
679	20240116	094500	53237175	2845	2845	2845	2845	2422
680	20240116	094400	46346585	2850	2850	2850	2850	352
681	20240116	094300	45343385	2845	2845	2845	2845	0
682	20240116	094200	45343385	2845	2855	2855	2845	555
683	20240116	094100	43761660	2860	2865	2865	2860	302
684	20240116	094000	42897430	2840	2855	2855	2840	348
685	20240116	093900	41907945	2855	2855	2855	2855	443
686	20240116	093800	40643180	2850	2850	2850	2850	0
687	20240116	093700	40643180	2850	2850	2850	2850	29
688	20240116	093600	40560530	2850	2850	2855	2850	506
689	20240116	093500	39118400	2850	2850	2850	2850	10
690	20240116	093400	39089900	2855	2855	2855	2855	769
691	20240116	093300	36894405	2840	2840	2840	2840	0
692	20240116	093200	36894405	2840	2845	2845	2840	2233
693	20240116	093100	30542805	2845	2855	2855	2845	1133
694	20240116	093000	27313180	2875	2875	2875	2875	2
695	20240116	092900	27307430	2870	2870	2870	2870	0
696	20240116	092800	27307430	2870	2870	2870	2870	900
697	20240116	092700	24724430	2870	2870	2870	2870	5
698	20240116	092600	24710080	2870	2870	2870	2870	0
699	20240116	092500	24710080	2870	2870	2870	2870	0
700	20240116	092400	24710080	2870	2870	2870	2870	2
701	20240116	092300	24704340	2855	2860	2860	2855	506
702	20240116	092200	23257265	2860	2860	2860	2860	0
703	20240116	092100	23257265	2860	2860	2860	2860	1
704	20240116	092000	23254405	2875	2875	2875	2875	0
705	20240116	091900	23254405	2875	2870	2875	2865	331
706	20240116	091800	22303040	2880	2880	2880	2880	178
707	20240116	091700	21790400	2880	2865	2880	2860	635
708	20240116	091600	19971310	2865	2865	2865	2865	39
709	20240116	091500	19859575	2865	2865	2865	2865	0
710	20240116	091400	19859575	2865	2865	2865	2865	0
711	20240116	091300	19859575	2865	2865	2865	2865	0
712	20240116	091200	19859575	2865	2865	2865	2865	22
713	20240116	091100	19796545	2860	2865	2865	2860	3
714	20240116	091000	19787960	2870	2875	2875	2870	47
715	20240116	090900	19652840	2885	2870	2885	2870	105
716	20240116	090800	19351210	2885	2865	2885	2860	330
717	20240116	090700	18404895	2865	2885	2890	2865	1176
718	20240116	090600	15015560	2875	2875	2875	2875	5
719	20240116	090500	15001185	2875	2855	2875	2850	489
720	20240116	090400	13602620	2855	2850	2855	2825	881
721	20240116	090300	11109490	2850	2880	2880	2850	1756
722	20240116	090200	6103965	2880	2895	2925	2880	1061
723	20240116	090100	3036715	2895	2900	2900	2895	141
724	20240116	090000	2627820	2905	2965	2965	2900	899