KissMeData/013120/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	185900	334718115	2985	2985	2985	2985	3361
3	20240117	185800	334718115	2985	2985	2985	2985	0
4	20240117	185700	334718115	2985	2985	2985	2985	0
5	20240117	185600	334718115	2985	2985	2985	2985	0
6	20240117	185500	334718115	2985	2985	2985	2985	0
7	20240117	185400	334718115	2985	2985	2985	2985	0
8	20240117	185300	334718115	2985	2985	2985	2985	0
9	20240117	185200	334718115	2985	2985	2985	2985	0
10	20240117	185100	334718115	2985	2985	2985	2985	0
11	20240117	185000	334718115	2985	2985	2985	2985	0
12	20240117	184900	334718115	2985	2985	2985	2985	0
13	20240117	184800	334718115	2985	2985	2985	2985	0
14	20240117	184700	334718115	2985	2985	2985	2985	0
15	20240117	184600	334718115	2985	2985	2985	2985	0
16	20240117	184500	334718115	2985	2985	2985	2985	0
17	20240117	184400	334718115	2985	2985	2985	2985	0
18	20240117	184300	334718115	2985	2985	2985	2985	0
19	20240117	184200	334718115	2985	2985	2985	2985	0
20	20240117	184100	334718115	2985	2985	2985	2985	0
21	20240117	184000	334718115	2985	2985	2985	2985	0
22	20240117	183900	334718115	2985	2985	2985	2985	0
23	20240117	183800	334718115	2985	2985	2985	2985	0
24	20240117	183700	334718115	2985	2985	2985	2985	0
25	20240117	183600	334718115	2985	2985	2985	2985	0
26	20240117	183500	334718115	2985	2985	2985	2985	0
27	20240117	183400	334718115	2985	2985	2985	2985	0
28	20240117	183300	334718115	2985	2985	2985	2985	0
29	20240117	183200	334718115	2985	2985	2985	2985	0
30	20240117	183100	334718115	2985	2985	2985	2985	0
31	20240117	183000	334718115	2985	2985	2985	2985	0
32	20240117	182900	334718115	2985	2985	2985	2985	3361
33	20240117	182800	334718115	2985	2985	2985	2985	0
34	20240117	182700	334718115	2985	2985	2985	2985	0
35	20240117	182600	334718115	2985	2985	2985	2985	0
36	20240117	182500	334718115	2985	2985	2985	2985	0
37	20240117	182400	334718115	2985	2985	2985	2985	0
38	20240117	182300	334718115	2985	2985	2985	2985	0
39	20240117	182200	334718115	2985	2985	2985	2985	0
40	20240117	182100	334718115	2985	2985	2985	2985	0
41	20240117	182000	334718115	2985	2985	2985	2985	0
42	20240117	181900	334718115	2985	2985	2985	2985	0
43	20240117	181800	334718115	2985	2985	2985	2985	0
44	20240117	181700	334718115	2985	2985	2985	2985	0
45	20240117	181600	334718115	2985	2985	2985	2985	0
46	20240117	181500	334718115	2985	2985	2985	2985	0
47	20240117	181400	334718115	2985	2985	2985	2985	0
48	20240117	181300	334718115	2985	2985	2985	2985	0
49	20240117	181200	334718115	2985	2985	2985	2985	0
50	20240117	181100	334718115	2985	2985	2985	2985	0
51	20240117	181000	334718115	2985	2985	2985	2985	0
52	20240117	180900	334718115	2985	2985	2985	2985	0
53	20240117	180800	334718115	2985	2985	2985	2985	0
54	20240117	180700	334718115	2985	2985	2985	2985	0
55	20240117	180600	334718115	2985	2985	2985	2985	0
56	20240117	180500	334718115	2985	2985	2985	2985	0
57	20240117	180400	334718115	2985	2985	2985	2985	0
58	20240117	180300	334718115	2985	2985	2985	2985	0
59	20240117	180200	334718115	2985	2985	2985	2985	0
60	20240117	180100	334718115	2985	2985	2985	2985	0
61	20240117	180000	334718115	2985	2985	2985	2985	0
62	20240117	175900	334718115	2985	2985	2985	2985	3361
63	20240117	175800	334718115	2985	2985	2985	2985	0
64	20240117	175700	334718115	2985	2985	2985	2985	0
65	20240117	175600	334718115	2985	2985	2985	2985	0
66	20240117	175500	334718115	2985	2985	2985	2985	0
67	20240117	175400	334718115	2985	2985	2985	2985	0
68	20240117	175300	334718115	2985	2985	2985	2985	0
69	20240117	175200	334718115	2985	2985	2985	2985	0
70	20240117	175100	334718115	2985	2985	2985	2985	0
71	20240117	175000	334718115	2985	2985	2985	2985	0
72	20240117	174900	334718115	2985	2985	2985	2985	0
73	20240117	174800	334718115	2985	2985	2985	2985	0
74	20240117	174700	334718115	2985	2985	2985	2985	0
75	20240117	174600	334718115	2985	2985	2985	2985	0
76	20240117	174500	334718115	2985	2985	2985	2985	0
77	20240117	174400	334718115	2985	2985	2985	2985	0
78	20240117	174300	334718115	2985	2985	2985	2985	0
79	20240117	174200	334718115	2985	2985	2985	2985	0
80	20240117	174100	334718115	2985	2985	2985	2985	0
81	20240117	174000	334718115	2985	2985	2985	2985	0
82	20240117	173900	334718115	2985	2985	2985	2985	0
83	20240117	173800	334718115	2985	2985	2985	2985	0
84	20240117	173700	334718115	2985	2985	2985	2985	0
85	20240117	173600	334718115	2985	2985	2985	2985	0
86	20240117	173500	334718115	2985	2985	2985	2985	0
87	20240117	173400	334718115	2985	2985	2985	2985	0
88	20240117	173300	334718115	2985	2985	2985	2985	0
89	20240117	173200	334718115	2985	2985	2985	2985	0
90	20240117	173100	334718115	2985	2985	2985	2985	0
91	20240117	173000	334718115	2985	2985	2985	2985	0
92	20240117	172900	334718115	2985	2985	2985	2985	3361
93	20240117	172800	334718115	2985	2985	2985	2985	0
94	20240117	172700	334718115	2985	2985	2985	2985	0
95	20240117	172600	334718115	2985	2985	2985	2985	0
96	20240117	172500	334718115	2985	2985	2985	2985	0
97	20240117	172400	334718115	2985	2985	2985	2985	0
98	20240117	172300	334718115	2985	2985	2985	2985	0
99	20240117	172200	334718115	2985	2985	2985	2985	0
100	20240117	172100	334718115	2985	2985	2985	2985	0
101	20240117	172000	334718115	2985	2985	2985	2985	0
102	20240117	171900	334718115	2985	2985	2985	2985	0
103	20240117	171800	334718115	2985	2985	2985	2985	0
104	20240117	171700	334718115	2985	2985	2985	2985	0
105	20240117	171600	334718115	2985	2985	2985	2985	0
106	20240117	171500	334718115	2985	2985	2985	2985	0
107	20240117	171400	334718115	2985	2985	2985	2985	0
108	20240117	171300	334718115	2985	2985	2985	2985	0
109	20240117	171200	334718115	2985	2985	2985	2985	0
110	20240117	171100	334718115	2985	2985	2985	2985	0
111	20240117	171000	334718115	2985	2985	2985	2985	0
112	20240117	170900	334718115	2985	2985	2985	2985	0
113	20240117	170800	334718115	2985	2985	2985	2985	0
114	20240117	170700	334718115	2985	2985	2985	2985	0
115	20240117	170600	334718115	2985	2985	2985	2985	0
116	20240117	170500	334718115	2985	2985	2985	2985	0
117	20240117	170400	334718115	2985	2985	2985	2985	0
118	20240117	170300	334718115	2985	2985	2985	2985	0
119	20240117	170200	334718115	2985	2985	2985	2985	0
120	20240117	170100	334718115	2985	2985	2985	2985	0
121	20240117	170000	334718115	2985	2985	2985	2985	0
122	20240117	165900	334718115	2985	2985	2985	2985	3361
123	20240117	165800	334718115	2985	2985	2985	2985	0
124	20240117	165700	334718115	2985	2985	2985	2985	0
125	20240117	165600	334718115	2985	2985	2985	2985	0
126	20240117	165500	334718115	2985	2985	2985	2985	0
127	20240117	165400	334718115	2985	2985	2985	2985	0
128	20240117	165300	334718115	2985	2985	2985	2985	0
129	20240117	165200	334718115	2985	2985	2985	2985	0
130	20240117	165100	334718115	2985	2985	2985	2985	0
131	20240117	165000	334718115	2985	2985	2985	2985	0
132	20240117	164900	334718115	2985	2985	2985	2985	0
133	20240117	164800	334718115	2985	2985	2985	2985	0
134	20240117	164700	334718115	2985	2985	2985	2985	0
135	20240117	164600	334718115	2985	2985	2985	2985	0
136	20240117	164500	334718115	2985	2985	2985	2985	0
137	20240117	164400	334718115	2985	2985	2985	2985	0
138	20240117	164300	334718115	2985	2985	2985	2985	0
139	20240117	164200	334718115	2985	2985	2985	2985	0
140	20240117	164100	334718115	2985	2985	2985	2985	0
141	20240117	164000	334718115	2985	2985	2985	2985	0
142	20240117	163900	334718115	2985	2985	2985	2985	0
143	20240117	163800	334718115	2985	2985	2985	2985	0
144	20240117	163700	334718115	2985	2985	2985	2985	0
145	20240117	163600	334718115	2985	2985	2985	2985	0
146	20240117	163500	334718115	2985	2985	2985	2985	0
147	20240117	163400	334718115	2985	2985	2985	2985	0
148	20240117	163300	334718115	2985	2985	2985	2985	0
149	20240117	163200	334718115	2985	2985	2985	2985	0
150	20240117	163100	334718115	2985	2985	2985	2985	0
151	20240117	163000	334718115	2985	2985	2985	2985	0
152	20240117	162900	334718115	2985	2985	2985	2985	3361
153	20240117	162800	334718115	2985	2985	2985	2985	0
154	20240117	162700	334718115	2985	2985	2985	2985	0
155	20240117	162600	334718115	2985	2985	2985	2985	0
156	20240117	162500	334718115	2985	2985	2985	2985	0
157	20240117	162400	334718115	2985	2985	2985	2985	0
158	20240117	162300	334718115	2985	2985	2985	2985	0
159	20240117	162200	334718115	2985	2985	2985	2985	0
160	20240117	162100	334718115	2985	2985	2985	2985	0
161	20240117	162000	334718115	2985	2985	2985	2985	0
162	20240117	161900	334718115	2985	2985	2985	2985	0
163	20240117	161800	334718115	2985	2985	2985	2985	0
164	20240117	161700	334718115	2985	2985	2985	2985	0
165	20240117	161600	334718115	2985	2985	2985	2985	0
166	20240117	161500	334718115	2985	2985	2985	2985	0
167	20240117	161400	334718115	2985	2985	2985	2985	0
168	20240117	161300	334718115	2985	2985	2985	2985	0
169	20240117	161200	334718115	2985	2985	2985	2985	0
170	20240117	161100	334718115	2985	2985	2985	2985	0
171	20240117	161000	334718115	2985	2985	2985	2985	0
172	20240117	160900	334718115	2985	2985	2985	2985	0
173	20240117	160800	334718115	2985	2985	2985	2985	0
174	20240117	160700	334718115	2985	2985	2985	2985	0
175	20240117	160600	334718115	2985	2985	2985	2985	0
176	20240117	160500	334718115	2985	2985	2985	2985	0
177	20240117	160400	334718115	2985	2985	2985	2985	0
178	20240117	160300	334718115	2985	2985	2985	2985	0
179	20240117	160200	334718115	2985	2985	2985	2985	0
180	20240117	160100	334718115	2985	2985	2985	2985	0
181	20240117	160000	334718115	2985	2985	2985	2985	0
182	20240117	155900	334718115	2985	2985	2985	2985	3361
183	20240117	155800	334718115	2985	2985	2985	2985	0
184	20240117	155700	334718115	2985	2985	2985	2985	0
185	20240117	155600	334718115	2985	2985	2985	2985	0
186	20240117	155500	334718115	2985	2985	2985	2985	0
187	20240117	155400	334718115	2985	2985	2985	2985	0
188	20240117	155300	334718115	2985	2985	2985	2985	0
189	20240117	155200	334718115	2985	2985	2985	2985	0
190	20240117	155100	334718115	2985	2985	2985	2985	0
191	20240117	155000	334718115	2985	2985	2985	2985	0
192	20240117	154900	334718115	2985	2985	2985	2985	0
193	20240117	154800	334718115	2985	2985	2985	2985	0
194	20240117	154700	334718115	2985	2985	2985	2985	0
195	20240117	154600	334718115	2985	2985	2985	2985	0
196	20240117	154500	334718115	2985	2985	2985	2985	0
197	20240117	154400	334718115	2985	2985	2985	2985	0
198	20240117	154300	334718115	2985	2985	2985	2985	0
199	20240117	154200	334718115	2985	2985	2985	2985	0
200	20240117	154100	334718115	2985	2985	2985	2985	0
201	20240117	154000	334718115	2985	2985	2985	2985	0
202	20240117	153900	334718115	2985	2985	2985	2985	0
203	20240117	153800	334718115	2985	2985	2985	2985	0
204	20240117	153700	334718115	2985	2985	2985	2985	0
205	20240117	153600	334718115	2985	2985	2985	2985	0
206	20240117	153500	334718115	2985	2985	2985	2985	0
207	20240117	153400	334718115	2985	2985	2985	2985	0
208	20240117	153300	334718115	2985	2985	2985	2985	0
209	20240117	153200	334718115	2985	2985	2985	2985	0
210	20240117	153100	334718115	2985	2985	2985	2985	0
211	20240117	153000	334718115	2985	2985	2985	2985	3361
212	20240117	152900	324685530	2985	2985	2985	2985	0
213	20240117	152800	324685530	2985	2985	2985	2985	0
214	20240117	152700	324685530	2985	2985	2985	2985	0
215	20240117	152600	324685530	2985	2985	2985	2985	0
216	20240117	152500	324685530	2985	2985	2985	2985	0
217	20240117	152400	324685530	2985	2985	2985	2985	0
218	20240117	152300	324685530	2985	2985	2985	2985	0
219	20240117	152200	324685530	2985	2985	2985	2985	0
220	20240117	152100	324685530	2985	2985	2985	2985	0
221	20240117	152000	324685530	2985	2985	2985	2985	0
222	20240117	151900	324685530	2985	2985	2990	2985	89
223	20240117	151800	324419815	2985	2985	2985	2985	355
224	20240117	151700	323360140	2985	2985	2985	2985	0
225	20240117	151600	323360140	2985	2985	2985	2985	0
226	20240117	151500	323360140	2985	2985	2985	2985	28
227	20240117	151400	323276560	2985	2990	2990	2985	25
228	20240117	151300	323201920	2990	2990	2990	2990	0
229	20240117	151200	323201920	2990	2990	2990	2990	0
230	20240117	151100	323201920	2990	2990	2990	2990	0
231	20240117	151000	323201920	2990	2990	2990	2990	7
232	20240117	150900	323180990	2990	2990	2990	2990	4
233	20240117	150800	323169030	2980	2980	2980	2980	0
234	20240117	150700	323169030	2980	2985	2985	2980	2264
235	20240117	150600	316419095	2990	2990	2990	2990	73
236	20240117	150500	316200825	2990	2990	2990	2990	104
237	20240117	150400	315889865	2990	2990	2990	2990	5
238	20240117	150300	315874915	2990	2990	2990	2990	1
239	20240117	150200	315871925	2985	2985	2985	2985	0
240	20240117	150100	315871925	2985	2985	2985	2985	0
241	20240117	150000	315871925	2985	2985	2985	2985	0
242	20240117	145900	315871925	2985	2985	2985	2985	0
243	20240117	145800	315871925	2985	2985	2985	2985	255
244	20240117	145700	315110750	2985	2985	2985	2985	0
245	20240117	145600	315110750	2985	2985	2985	2985	7
246	20240117	145500	315089855	2985	2985	2985	2985	0
247	20240117	145400	315089855	2985	2985	2985	2985	0
248	20240117	145300	315089855	2985	2985	2985	2985	100
249	20240117	145200	314791355	2985	2980	2985	2980	13
250	20240117	145100	314752605	2980	2980	2980	2980	0
251	20240117	145000	314752605	2980	2985	2985	2980	176
252	20240117	144900	314227505	2980	2980	2980	2980	12
253	20240117	144800	314191745	2980	2980	2980	2980	13
254	20240117	144700	314153005	2980	2980	2980	2980	12
255	20240117	144600	314117245	2985	2985	2985	2985	3
256	20240117	144500	314108290	2985	2985	2985	2985	10
257	20240117	144400	314078440	2985	2985	2985	2985	1
258	20240117	144300	314075455	2990	2990	2990	2990	0
259	20240117	144200	314075455	2990	2990	2990	2990	0
260	20240117	144100	314075455	2990	2990	2990	2990	0
261	20240117	144000	314075455	2990	2990	2990	2980	8806
262	20240117	143900	287816350	2990	2990	2990	2990	163
263	20240117	143800	287328980	2990	2990	2990	2990	1
264	20240117	143700	287325990	2990	2990	2990	2990	0
265	20240117	143600	287325990	2990	2990	2990	2990	4
266	20240117	143500	287314030	2990	2990	2990	2990	0
267	20240117	143400	287314030	2990	2990	2990	2990	0
268	20240117	143300	287314030	2990	2990	2990	2990	0
269	20240117	143200	287314030	2990	2990	2990	2990	4
270	20240117	143100	287302070	2990	2990	2990	2990	0
271	20240117	143000	287302070	2990	2990	2990	2990	0
272	20240117	142900	287302070	2990	2990	2990	2990	4
273	20240117	142800	287290110	2990	2990	2990	2990	0
274	20240117	142700	287290110	2990	2990	2990	2990	22
275	20240117	142600	287224330	2990	2990	2990	2990	4
276	20240117	142500	287212370	2995	2995	2995	2990	413
277	20240117	142400	285976485	2990	2990	2990	2990	16
278	20240117	142300	285928645	2990	2990	2990	2990	485
279	20240117	142200	284478495	2990	2990	2990	2990	221
280	20240117	142100	283817705	2990	2990	2990	2990	0
281	20240117	142000	283817705	2990	2990	2990	2990	1
282	20240117	141900	283814715	2990	2990	2990	2990	17
283	20240117	141800	283763885	2990	2990	2990	2990	20
284	20240117	141700	283704085	2990	2990	2990	2990	19
285	20240117	141600	283647275	2990	2990	2990	2990	0
286	20240117	141500	283647275	2990	2990	2990	2990	4
287	20240117	141400	283635315	2990	2990	2990	2990	22
288	20240117	141300	283569535	2990	2990	2990	2990	0
289	20240117	141200	283569535	2990	2990	2990	2990	0
290	20240117	141100	283569535	2990	2990	2990	2990	4
291	20240117	141000	283557575	2990	2990	2990	2990	21
292	20240117	140900	283494785	2990	2990	2990	2990	0
293	20240117	140800	283494785	2990	2990	2990	2990	42
294	20240117	140700	283369205	2990	2990	2990	2990	26
295	20240117	140600	283291465	2990	2990	2990	2990	0
296	20240117	140500	283291465	2990	2990	2990	2990	0
297	20240117	140400	283291465	2990	2990	2990	2990	4
298	20240117	140300	283279505	2990	2995	2995	2990	222
299	20240117	140200	282614725	2995	2995	2995	2995	0
300	20240117	140100	282614725	2995	2995	2995	2995	5
301	20240117	140000	282599750	2990	2990	2990	2990	24
302	20240117	135900	282527990	2990	2990	2990	2990	121
303	20240117	135800	282166200	2990	2990	2990	2990	15
304	20240117	135700	282121350	2990	2990	2990	2990	60
305	20240117	135600	281941950	2990	2990	2990	2990	128
306	20240117	135500	281559230	2990	2990	2990	2990	21
307	20240117	135400	281496440	2990	2990	2990	2990	55
308	20240117	135300	281331990	2990	2990	2990	2990	104
309	20240117	135200	281021030	2995	2995	2995	2995	60
310	20240117	135100	280841330	2990	2990	2995	2990	120
311	20240117	135000	280482280	2990	2995	2995	2990	487
312	20240117	134900	279024210	2995	2995	2995	2990	179
313	20240117	134800	278488685	2990	2995	2995	2990	59
314	20240117	134700	278312125	2990	2990	2990	2990	57
315	20240117	134600	278141695	2990	2990	2990	2990	108
316	20240117	134500	277818775	2990	2990	2990	2990	22
317	20240117	134400	277752995	2990	2990	2990	2990	37
318	20240117	134300	277642365	2990	2990	2990	2990	62
319	20240117	134200	277456985	2990	2990	2990	2990	71
320	20240117	134100	277244695	2990	2990	2990	2990	101
321	20240117	134000	276942705	2990	2990	2990	2990	45
322	20240117	133900	276808155	2990	2990	2990	2990	362
323	20240117	133800	275725775	2990	2990	2990	2990	157
324	20240117	133700	275256345	2990	2990	2990	2990	57
325	20240117	133600	275085915	2990	2990	2990	2990	47
326	20240117	133500	274945385	2990	2990	2990	2990	98
327	20240117	133400	274652365	2995	2990	2995	2990	28
328	20240117	133300	274568640	2990	2990	2990	2990	27
329	20240117	133200	274487910	2990	2990	2990	2990	143
330	20240117	133100	274060340	2990	2990	2995	2990	3307
331	20240117	133000	264157410	2985	2985	2985	2985	27
332	20240117	132900	264076815	2985	2985	2985	2985	155
333	20240117	132800	263614140	2990	2990	2990	2990	5
334	20240117	132700	263599190	2985	2990	2990	2985	584
335	20240117	132600	261855815	2990	2990	2990	2985	325
336	20240117	132500	260884180	2985	2985	2990	2985	314
337	20240117	132400	259946390	2985	2985	2985	2985	463
338	20240117	132300	258564335	2985	2985	2985	2985	17
339	20240117	132200	258513590	2985	2985	2985	2985	117
340	20240117	132100	258164345	2990	2985	2990	2985	46
341	20240117	132000	258026985	2985	2985	2985	2985	27
342	20240117	131900	257946390	2985	2985	2990	2985	281
343	20240117	131800	257107455	2985	2985	2985	2985	57
344	20240117	131700	256937310	2990	2990	2990	2990	12
345	20240117	131600	256901430	2985	2985	2990	2985	178
346	20240117	131500	256369685	2985	2985	2985	2985	66
347	20240117	131400	256172675	2985	2990	2990	2985	22
348	20240117	131300	256107000	2985	2985	2985	2985	84
349	20240117	131200	255856260	2985	2985	2990	2985	96
350	20240117	131100	255569550	2985	2990	2990	2985	23
351	20240117	131000	255500890	2985	2985	2990	2985	98
352	20240117	130900	255208310	2990	2990	2990	2990	26
353	20240117	130800	255130570	2985	2985	2985	2985	107
354	20240117	130700	254811175	2985	2990	2990	2985	63
355	20240117	130600	254623070	2990	2985	2990	2985	31
356	20240117	130500	254530510	2985	2990	2990	2985	66
357	20240117	130400	254333400	2990	2995	2995	2990	260
358	20240117	130300	253554995	2990	2990	2990	2990	25
359	20240117	130200	253480245	2990	2990	2990	2990	67
360	20240117	130100	253279915	2990	2990	2990	2990	83
361	20240117	130000	253031745	2990	2990	2995	2990	276
362	20240117	125900	252206005	2985	2985	2985	2985	54
363	20240117	125800	252044815	2985	2985	2985	2985	101
364	20240117	125700	251743330	2985	2985	2985	2985	42
365	20240117	125600	251617960	2985	2985	2985	2985	23
366	20240117	125500	251549305	2985	2985	2985	2985	105
367	20240117	125400	251235880	2985	2985	2985	2985	33
368	20240117	125300	251137375	2985	2985	2985	2985	26
369	20240117	125200	251059765	2985	2985	2985	2985	19
370	20240117	125100	251003050	2985	2990	2990	2985	160
371	20240117	125000	250525400	2985	2985	2985	2985	0
372	20240117	124900	250525400	2985	2985	2985	2985	211
373	20240117	124800	249895565	2980	2980	2980	2980	105
374	20240117	124700	249582665	2985	2980	2985	2980	119
375	20240117	124600	249227540	2985	2980	2985	2980	48
376	20240117	124500	249084490	2980	2985	2985	2980	700
377	20240117	124400	246995490	2980	2980	2985	2980	1114
378	20240117	124300	243670770	2980	2980	2980	2980	48
379	20240117	124200	243527730	2980	2980	2980	2980	36
380	20240117	124100	243420450	2980	2980	2980	2980	75
381	20240117	124000	243196950	2980	2980	2980	2980	60
382	20240117	123900	243018150	2980	2980	2980	2980	56
383	20240117	123800	242851270	2985	2980	2985	2980	84
384	20240117	123700	242600900	2980	2985	2985	2980	49
385	20240117	123600	242454755	2980	2980	2980	2980	64
386	20240117	123500	242264035	2980	2980	2980	2980	68
387	20240117	123400	242061395	2985	2985	2985	2980	160
388	20240117	123300	241584090	2980	2980	2980	2980	53
389	20240117	123200	241426150	2980	2980	2980	2980	530
390	20240117	123100	239846750	2980	2980	2980	2980	111
391	20240117	123000	239515970	2980	2990	2990	2980	41
392	20240117	122900	239393750	2985	2985	2985	2985	67
393	20240117	122800	239193755	2985	2985	2985	2985	37
394	20240117	122700	239083310	2980	2980	2985	2980	222
395	20240117	122600	238421580	2980	2980	2980	2980	27
396	20240117	122500	238341120	2980	2980	2980	2980	105
397	20240117	122400	238028220	2980	2985	2985	2980	265
398	20240117	122300	237238315	2985	2985	2985	2985	3
399	20240117	122200	237229360	2985	2985	2985	2985	16
400	20240117	122100	237181600	2980	2980	2985	2980	149
401	20240117	122000	236737545	2980	2980	2980	2980	20
402	20240117	121900	236677945	2985	2980	2985	2980	396
403	20240117	121800	235497365	2980	2980	2985	2980	63
404	20240117	121700	235309610	2980	2980	2980	2980	61
405	20240117	121600	235127830	2980	2980	2980	2980	52
406	20240117	121500	234972870	2980	2980	2980	2980	0
407	20240117	121400	234972870	2980	2985	2985	2980	116
408	20240117	121300	234627165	2980	2980	2985	2980	167
409	20240117	121200	234129005	2980	2980	2980	2980	21
410	20240117	121100	234066425	2980	2980	2980	2980	70
411	20240117	121000	233857825	2985	2985	2985	2980	67
412	20240117	120900	233658140	2985	2980	2985	2980	35
413	20240117	120800	233553790	2980	2980	2985	2980	107
414	20240117	120700	233234915	2980	2985	2985	2980	1351
415	20240117	120600	229208930	2980	2980	2980	2980	22
416	20240117	120500	229143370	2980	2980	2980	2980	88
417	20240117	120400	228881130	2980	2980	2980	2980	68
418	20240117	120300	228678490	2980	2980	2980	2980	0
419	20240117	120200	228678490	2980	2980	2980	2980	99
420	20240117	120100	228383470	2980	2980	2980	2980	20
421	20240117	120000	228323870	2980	2980	2980	2980	111
422	20240117	115900	227993090	2985	2980	2985	2980	40
423	20240117	115800	227873865	2980	2980	2980	2980	20
424	20240117	115700	227814265	2980	2980	2980	2980	106
425	20240117	115600	227498385	2980	2980	2980	2980	33
426	20240117	115500	227400045	2980	2985	2985	2980	28
427	20240117	115400	227316595	2980	2980	2980	2980	78
428	20240117	115300	227084155	2980	2980	2980	2980	91
429	20240117	115200	226812975	2990	2980	2990	2980	548
430	20240117	115100	225174950	2985	2985	2985	2985	24
431	20240117	115000	225103310	2985	2980	2985	2980	111
432	20240117	114900	224772140	2980	2985	2985	2980	49
433	20240117	114800	224626010	2985	2985	2985	2985	19
434	20240117	114700	224569295	2980	2980	2985	2980	129
435	20240117	114600	224184745	2980	2980	2980	2980	37
436	20240117	114500	224074485	2980	2985	2990	2980	4000
437	20240117	114400	212124540	2985	2980	2985	2980	84
438	20240117	114300	211873970	2980	2990	2990	2980	86
439	20240117	114200	211617590	2990	2980	2990	2980	52
440	20240117	114100	211462620	2980	2985	2985	2980	55
441	20240117	114000	211298665	2985	2985	2985	2985	85
442	20240117	113900	211044940	2985	2985	2990	2985	83
443	20240117	113800	210796985	2985	2985	2985	2980	38
444	20240117	113700	210683715	2980	2980	2985	2980	73
445	20240117	113600	210466070	2985	2985	2985	2980	106
446	20240117	113500	210149840	2985	2985	2985	2980	74
447	20240117	113400	209929285	2980	2980	2980	2980	64
448	20240117	113300	209738565	2985	2985	2985	2980	109
449	20240117	113200	209413680	2980	2985	2985	2980	264
450	20240117	113100	208626225	2980	2980	2980	2980	54
451	20240117	113000	208465305	2980	2985	2985	2980	4725
452	20240117	112900	194381020	2985	2985	2985	2985	32
453	20240117	112800	194285500	2985	2985	2985	2985	35
454	20240117	112700	194181025	2985	2990	2990	2985	2075
455	20240117	112600	187987145	2990	2985	2990	2985	738
456	20240117	112500	185780875	2985	2985	2985	2985	120
457	20240117	112400	185422675	2985	2985	2985	2985	73
458	20240117	112300	185204770	2985	2985	2985	2985	63
459	20240117	112200	185016715	2985	2985	2985	2985	117
460	20240117	112100	184667470	2990	2985	2990	2985	43
461	20240117	112000	184538925	2985	2985	2985	2985	17
462	20240117	111900	184488180	2985	2985	2985	2985	151
463	20240117	111800	184037445	2990	2990	2990	2985	487
464	20240117	111700	182581400	2990	2990	2990	2990	0
465	20240117	111600	182581400	2990	2990	2990	2990	263
466	20240117	111500	181795030	2990	2990	2990	2990	25
467	20240117	111400	181720280	2995	2990	2995	2990	61
468	20240117	111300	181537875	2990	2990	2990	2990	97
469	20240117	111200	181247845	2990	2990	2990	2990	47
470	20240117	111100	181107315	2990	2990	2990	2990	61
471	20240117	111000	180924925	2990	2990	2990	2990	62
472	20240117	110900	180739545	2995	2990	2995	2990	39
473	20240117	110800	180622930	2990	2990	2990	2990	91
474	20240117	110700	180350840	2995	2990	2995	2990	28
475	20240117	110600	180267115	2990	2995	2995	2990	124
476	20240117	110500	179896350	2990	2990	2990	2990	30
477	20240117	110400	179806650	2990	2990	2995	2990	45
478	20240117	110300	179672090	2990	2995	2995	2990	118
479	20240117	110200	179319170	2990	2990	2995	2990	132
480	20240117	110100	178924090	2990	2990	2990	2990	104
481	20240117	110000	178613130	2995	2990	2995	2990	115
482	20240117	105900	178269230	2990	2990	2990	2990	77
483	20240117	105800	178039000	2995	2990	2995	2990	27
484	20240117	105700	177958255	2995	2990	2995	2990	90
485	20240117	105600	177689105	2995	2990	2995	2990	78
486	20240117	105500	177455785	2990	2990	2990	2990	55
487	20240117	105400	177291335	2990	2990	2995	2990	433
488	20240117	105300	175995665	2990	2990	2990	2990	18
489	20240117	105200	175941845	2990	2995	2995	2990	115
490	20240117	105100	175597965	2995	2990	2995	2990	61
491	20240117	105000	175415560	2990	2990	2990	2990	0
492	20240117	104900	175415560	2990	2990	2990	2990	107
493	20240117	104800	175095630	2990	2990	2990	2985	134
494	20240117	104700	174695125	2990	2990	2990	2985	41
495	20240117	104600	174572640	2985	2985	2985	2985	43
496	20240117	104500	174444285	2985	2985	2985	2985	124
497	20240117	104400	174074145	2985	2985	2985	2985	53
498	20240117	104300	173915940	2990	2990	2990	2990	101
499	20240117	104200	173613950	2990	2990	2990	2990	65
500	20240117	104100	173419600	2990	2990	2990	2990	65
501	20240117	104000	173225250	2990	2990	2990	2990	24
502	20240117	103900	173153490	2990	2990	2990	2990	210
503	20240117	103800	172525590	2990	2990	2990	2990	102
504	20240117	103700	172220610	2990	2990	2990	2985	122
505	20240117	103600	171855925	2990	2985	2990	2985	120
506	20240117	103500	171497645	2985	2990	2990	2985	95
507	20240117	103400	171213925	2990	2990	2990	2990	1
508	20240117	103300	171210935	2985	2985	2985	2980	884
509	20240117	103200	168572325	2985	2985	2985	2985	2884
510	20240117	103100	159963585	2990	2990	2990	2990	11
511	20240117	103000	159930695	2990	2990	2990	2985	67
512	20240117	102900	159730605	2990	2990	2990	2985	665
513	20240117	102800	157742530	2990	2990	2995	2990	59
514	20240117	102700	157566115	2990	2990	2990	2990	49
515	20240117	102600	157419605	2985	2990	2990	2985	67
516	20240117	102500	157219450	2985	2990	2990	2985	639
517	20240117	102400	155308930	2990	2990	2990	2990	19
518	20240117	102300	155252120	2990	2990	2995	2985	592
519	20240117	102200	153481740	2990	2990	2995	2990	292
520	20240117	102100	152607660	2990	2985	2995	2985	372
521	20240117	102000	151495120	2985	2985	2985	2985	61
522	20240117	101900	151313035	2990	2990	2990	2990	49
523	20240117	101800	151166525	2995	2990	2995	2985	158
524	20240117	101700	150694360	2985	2990	2995	2985	6865
525	20240117	101600	130148875	2995	2995	2995	2990	2084
526	20240117	101500	123917390	2990	2990	2995	2990	1714
527	20240117	101400	118792505	2990	2990	2995	2990	102
528	20240117	101300	118487520	2995	2995	2995	2990	777
529	20240117	101200	116160530	2995	3005	3005	2990	6532
530	20240117	101100	96581855	3005	3010	3035	3005	278
531	20240117	101000	95743920	3010	3010	3010	3005	42
532	20240117	100900	95617630	3005	3005	3005	3005	25
533	20240117	100800	95542505	3005	3015	3015	3005	150
534	20240117	100700	95091280	3010	3010	3010	3010	45
535	20240117	100600	94955830	3010	3010	3010	3010	55
536	20240117	100500	94790280	3010	3015	3015	3005	1771
537	20240117	100400	89459865	3015	3010	3015	3010	22
538	20240117	100300	89393625	3015	3010	3015	3010	85
539	20240117	100200	89137650	3010	3000	3010	3000	45
540	20240117	100100	89002550	3005	3005	3005	3005	86
541	20240117	100000	88744120	3010	3005	3015	3005	147
542	20240117	095900	88301325	3005	3005	3005	3005	55
543	20240117	095800	88136050	3000	3000	3000	2995	211
544	20240117	095700	87503295	2995	3000	3000	2995	31
545	20240117	095600	87410350	3000	3000	3000	3000	39
546	20240117	095500	87293350	3000	3000	3000	3000	67
547	20240117	095400	87092350	3000	3010	3010	3000	59
548	20240117	095300	86915275	3005	3005	3005	3005	26
549	20240117	095200	86837145	3000	3010	3010	2995	5758
550	20240117	095100	69551480	3005	3005	3005	3005	79
551	20240117	095000	69314085	3005	3010	3010	3005	817
552	20240117	094900	66855870	3010	3010	3010	3010	80
553	20240117	094800	66615070	3010	3010	3010	3010	37
554	20240117	094700	66503700	3010	3010	3010	3010	93
555	20240117	094600	66223770	3010	3020	3020	3010	2080
556	20240117	094500	59958290	3020	3020	3020	3020	1
557	20240117	094400	59955270	3015	3020	3025	3015	54
558	20240117	094300	59792410	3015	3020	3020	3015	89
559	20240117	094200	59523925	3020	3020	3020	3015	54
560	20240117	094100	59360970	3015	3025	3025	3015	53
561	20240117	094000	59201105	3030	3020	3030	3015	44
562	20240117	093900	59068385	3015	3010	3020	3010	115
563	20240117	093800	58721820	3015	3015	3015	3015	2
564	20240117	093700	58715790	3020	3015	3020	3015	344
565	20240117	093600	57678565	3020	3015	3020	3015	31
566	20240117	093500	57585045	3015	3015	3015	3015	769
567	20240117	093400	55266510	3015	3010	3015	3010	84
568	20240117	093300	55013405	3015	3015	3015	3015	31
569	20240117	093200	54919940	3025	3030	3030	3025	20
570	20240117	093100	54859390	3015	3010	3015	3010	418
571	20240117	093000	53599525	3010	3010	3010	3010	57
572	20240117	092900	53427955	3015	3015	3015	3015	0
573	20240117	092800	53427955	3015	3015	3015	3015	0
574	20240117	092700	53427955	3015	3015	3015	3015	42
575	20240117	092600	53301325	3015	3015	3015	3015	0
576	20240117	092500	53301325	3015	3010	3015	3010	92
577	20240117	092400	53024375	3015	3015	3015	3015	2
578	20240117	092300	53018345	3005	3010	3010	3005	851
579	20240117	092200	50457805	3010	3005	3010	3005	1354
580	20240117	092100	46389005	3005	3005	3005	3000	8313
581	20240117	092000	21441235	3010	3005	3010	3005	2
582	20240117	091900	21435220	3005	3010	3010	3005	1918
583	20240117	091800	15671380	3015	3015	3015	3015	22
584	20240117	091700	15605050	3015	3005	3015	3005	25
585	20240117	091600	15529905	3015	3015	3015	3015	0
586	20240117	091500	15529905	3015	3015	3015	3015	10
587	20240117	091400	15499755	3015	3010	3015	3010	95
588	20240117	091300	15213715	3015	3015	3015	3015	13
589	20240117	091200	15174520	3015	3020	3020	3010	373
590	20240117	091100	14049930	3020	3025	3030	3005	2356
591	20240117	091000	6951405	3025	3025	3030	3025	858
592	20240117	090900	4355705	3030	3030	3030	3030	11
593	20240117	090800	4322375	3030	3030	3030	3030	824
594	20240117	090700	1825655	3035	3035	3035	3035	24
595	20240117	090600	1752815	3035	3035	3035	3030	123
596	20240117	090500	1379515	3035	3030	3035	3030	6
597	20240117	090400	1361320	3035	3035	3035	3035	65
598	20240117	090300	1164045	3035	3035	3035	3035	0
599	20240117	090200	1164045	3035	3035	3035	3035	0
600	20240117	090100	1164045	3035	3035	3035	3035	104
601	20240117	090000	848405	3035	3030	3035	3030	280