KissMeData/087260/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	195900	1058448185	2905	2905	2905	2905	4433
3	20240112	195800	1058448185	2905	2905	2905	2905	0
4	20240112	195700	1058448185	2905	2905	2905	2905	0
5	20240112	195600	1058448185	2905	2905	2905	2905	0
6	20240112	195500	1058448185	2905	2905	2905	2905	0
7	20240112	195400	1058448185	2905	2905	2905	2905	0
8	20240112	195300	1058448185	2905	2905	2905	2905	0
9	20240112	195200	1058448185	2905	2905	2905	2905	0
10	20240112	195100	1058448185	2905	2905	2905	2905	0
11	20240112	195000	1058448185	2905	2905	2905	2905	0
12	20240112	194900	1058448185	2905	2905	2905	2905	0
13	20240112	194800	1058448185	2905	2905	2905	2905	0
14	20240112	194700	1058448185	2905	2905	2905	2905	0
15	20240112	194600	1058448185	2905	2905	2905	2905	0
16	20240112	194500	1058448185	2905	2905	2905	2905	0
17	20240112	194400	1058448185	2905	2905	2905	2905	0
18	20240112	194300	1058448185	2905	2905	2905	2905	0
19	20240112	194200	1058448185	2905	2905	2905	2905	0
20	20240112	194100	1058448185	2905	2905	2905	2905	0
21	20240112	194000	1058448185	2905	2905	2905	2905	0
22	20240112	193900	1058448185	2905	2905	2905	2905	0
23	20240112	193800	1058448185	2905	2905	2905	2905	0
24	20240112	193700	1058448185	2905	2905	2905	2905	0
25	20240112	193600	1058448185	2905	2905	2905	2905	0
26	20240112	193500	1058448185	2905	2905	2905	2905	0
27	20240112	193400	1058448185	2905	2905	2905	2905	0
28	20240112	193300	1058448185	2905	2905	2905	2905	0
29	20240112	193200	1058448185	2905	2905	2905	2905	0
30	20240112	193100	1058448185	2905	2905	2905	2905	0
31	20240112	193000	1058448185	2905	2905	2905	2905	0
32	20240112	192900	1058448185	2905	2905	2905	2905	4433
33	20240112	192800	1058448185	2905	2905	2905	2905	0
34	20240112	192700	1058448185	2905	2905	2905	2905	0
35	20240112	192600	1058448185	2905	2905	2905	2905	0
36	20240112	192500	1058448185	2905	2905	2905	2905	0
37	20240112	192400	1058448185	2905	2905	2905	2905	0
38	20240112	192300	1058448185	2905	2905	2905	2905	0
39	20240112	192200	1058448185	2905	2905	2905	2905	0
40	20240112	192100	1058448185	2905	2905	2905	2905	0
41	20240112	192000	1058448185	2905	2905	2905	2905	0
42	20240112	191900	1058448185	2905	2905	2905	2905	0
43	20240112	191800	1058448185	2905	2905	2905	2905	0
44	20240112	191700	1058448185	2905	2905	2905	2905	0
45	20240112	191600	1058448185	2905	2905	2905	2905	0
46	20240112	191500	1058448185	2905	2905	2905	2905	0
47	20240112	191400	1058448185	2905	2905	2905	2905	0
48	20240112	191300	1058448185	2905	2905	2905	2905	0
49	20240112	191200	1058448185	2905	2905	2905	2905	0
50	20240112	191100	1058448185	2905	2905	2905	2905	0
51	20240112	191000	1058448185	2905	2905	2905	2905	0
52	20240112	190900	1058448185	2905	2905	2905	2905	0
53	20240112	190800	1058448185	2905	2905	2905	2905	0
54	20240112	190700	1058448185	2905	2905	2905	2905	0
55	20240112	190600	1058448185	2905	2905	2905	2905	0
56	20240112	190500	1058448185	2905	2905	2905	2905	0
57	20240112	190400	1058448185	2905	2905	2905	2905	0
58	20240112	190300	1058448185	2905	2905	2905	2905	0
59	20240112	190200	1058448185	2905	2905	2905	2905	0
60	20240112	190100	1058448185	2905	2905	2905	2905	0
61	20240112	190000	1058448185	2905	2905	2905	2905	0
62	20240112	185900	1058448185	2905	2905	2905	2905	4433
63	20240112	185800	1058448185	2905	2905	2905	2905	0
64	20240112	185700	1058448185	2905	2905	2905	2905	0
65	20240112	185600	1058448185	2905	2905	2905	2905	0
66	20240112	185500	1058448185	2905	2905	2905	2905	0
67	20240112	185400	1058448185	2905	2905	2905	2905	0
68	20240112	185300	1058448185	2905	2905	2905	2905	0
69	20240112	185200	1058448185	2905	2905	2905	2905	0
70	20240112	185100	1058448185	2905	2905	2905	2905	0
71	20240112	185000	1058448185	2905	2905	2905	2905	0
72	20240112	184900	1058448185	2905	2905	2905	2905	0
73	20240112	184800	1058448185	2905	2905	2905	2905	0
74	20240112	184700	1058448185	2905	2905	2905	2905	0
75	20240112	184600	1058448185	2905	2905	2905	2905	0
76	20240112	184500	1058448185	2905	2905	2905	2905	0
77	20240112	184400	1058448185	2905	2905	2905	2905	0
78	20240112	184300	1058448185	2905	2905	2905	2905	0
79	20240112	184200	1058448185	2905	2905	2905	2905	0
80	20240112	184100	1058448185	2905	2905	2905	2905	0
81	20240112	184000	1058448185	2905	2905	2905	2905	0
82	20240112	183900	1058448185	2905	2905	2905	2905	0
83	20240112	183800	1058448185	2905	2905	2905	2905	0
84	20240112	183700	1058448185	2905	2905	2905	2905	0
85	20240112	183600	1058448185	2905	2905	2905	2905	0
86	20240112	183500	1058448185	2905	2905	2905	2905	0
87	20240112	183400	1058448185	2905	2905	2905	2905	0
88	20240112	183300	1058448185	2905	2905	2905	2905	0
89	20240112	183200	1058448185	2905	2905	2905	2905	0
90	20240112	183100	1058448185	2905	2905	2905	2905	0
91	20240112	183000	1058448185	2905	2905	2905	2905	0
92	20240112	182900	1058448185	2905	2905	2905	2905	4433
93	20240112	182800	1058448185	2905	2905	2905	2905	0
94	20240112	182700	1058448185	2905	2905	2905	2905	0
95	20240112	182600	1058448185	2905	2905	2905	2905	0
96	20240112	182500	1058448185	2905	2905	2905	2905	0
97	20240112	182400	1058448185	2905	2905	2905	2905	0
98	20240112	182300	1058448185	2905	2905	2905	2905	0
99	20240112	182200	1058448185	2905	2905	2905	2905	0
100	20240112	182100	1058448185	2905	2905	2905	2905	0
101	20240112	182000	1058448185	2905	2905	2905	2905	0
102	20240112	181900	1058448185	2905	2905	2905	2905	0
103	20240112	181800	1058448185	2905	2905	2905	2905	0
104	20240112	181700	1058448185	2905	2905	2905	2905	0
105	20240112	181600	1058448185	2905	2905	2905	2905	0
106	20240112	181500	1058448185	2905	2905	2905	2905	0
107	20240112	181400	1058448185	2905	2905	2905	2905	0
108	20240112	181300	1058448185	2905	2905	2905	2905	0
109	20240112	181200	1058448185	2905	2905	2905	2905	0
110	20240112	181100	1058448185	2905	2905	2905	2905	0
111	20240112	181000	1058448185	2905	2905	2905	2905	0
112	20240112	180900	1058448185	2905	2905	2905	2905	0
113	20240112	180800	1058448185	2905	2905	2905	2905	0
114	20240112	180700	1058448185	2905	2905	2905	2905	0
115	20240112	180600	1058448185	2905	2905	2905	2905	0
116	20240112	180500	1058448185	2905	2905	2905	2905	0
117	20240112	180400	1058448185	2905	2905	2905	2905	0
118	20240112	180300	1058448185	2905	2905	2905	2905	0
119	20240112	180200	1058448185	2905	2905	2905	2905	0
120	20240112	180100	1058448185	2905	2905	2905	2905	0
121	20240112	180000	1058448185	2905	2905	2905	2905	0
122	20240112	175900	1058448185	2905	2905	2905	2905	4433
123	20240112	175800	1058448185	2905	2905	2905	2905	0
124	20240112	175700	1058448185	2905	2905	2905	2905	0
125	20240112	175600	1058448185	2905	2905	2905	2905	0
126	20240112	175500	1058448185	2905	2905	2905	2905	0
127	20240112	175400	1058448185	2905	2905	2905	2905	0
128	20240112	175300	1058448185	2905	2905	2905	2905	0
129	20240112	175200	1058448185	2905	2905	2905	2905	0
130	20240112	175100	1058448185	2905	2905	2905	2905	0
131	20240112	175000	1058448185	2905	2905	2905	2905	0
132	20240112	174900	1058448185	2905	2905	2905	2905	0
133	20240112	174800	1058448185	2905	2905	2905	2905	0
134	20240112	174700	1058448185	2905	2905	2905	2905	0
135	20240112	174600	1058448185	2905	2905	2905	2905	0
136	20240112	174500	1058448185	2905	2905	2905	2905	0
137	20240112	174400	1058448185	2905	2905	2905	2905	0
138	20240112	174300	1058448185	2905	2905	2905	2905	0
139	20240112	174200	1058448185	2905	2905	2905	2905	0
140	20240112	174100	1058448185	2905	2905	2905	2905	0
141	20240112	174000	1058448185	2905	2905	2905	2905	0
142	20240112	173900	1058448185	2905	2905	2905	2905	0
143	20240112	173800	1058448185	2905	2905	2905	2905	0
144	20240112	173700	1058448185	2905	2905	2905	2905	0
145	20240112	173600	1058448185	2905	2905	2905	2905	0
146	20240112	173500	1058448185	2905	2905	2905	2905	0
147	20240112	173400	1058448185	2905	2905	2905	2905	0
148	20240112	173300	1058448185	2905	2905	2905	2905	0
149	20240112	173200	1058448185	2905	2905	2905	2905	0
150	20240112	173100	1058448185	2905	2905	2905	2905	0
151	20240112	173000	1058448185	2905	2905	2905	2905	0
152	20240112	172900	1058448185	2905	2905	2905	2905	4433
153	20240112	172800	1058448185	2905	2905	2905	2905	0
154	20240112	172700	1058448185	2905	2905	2905	2905	0
155	20240112	172600	1058448185	2905	2905	2905	2905	0
156	20240112	172500	1058448185	2905	2905	2905	2905	0
157	20240112	172400	1058448185	2905	2905	2905	2905	0
158	20240112	172300	1058448185	2905	2905	2905	2905	0
159	20240112	172200	1058448185	2905	2905	2905	2905	0
160	20240112	172100	1058448185	2905	2905	2905	2905	0
161	20240112	172000	1058448185	2905	2905	2905	2905	0
162	20240112	171900	1058448185	2905	2905	2905	2905	0
163	20240112	171800	1058448185	2905	2905	2905	2905	0
164	20240112	171700	1058448185	2905	2905	2905	2905	0
165	20240112	171600	1058448185	2905	2905	2905	2905	0
166	20240112	171500	1058448185	2905	2905	2905	2905	0
167	20240112	171400	1058448185	2905	2905	2905	2905	0
168	20240112	171300	1058448185	2905	2905	2905	2905	0
169	20240112	171200	1058448185	2905	2905	2905	2905	0
170	20240112	171100	1058448185	2905	2905	2905	2905	0
171	20240112	171000	1058448185	2905	2905	2905	2905	0
172	20240112	170900	1058448185	2905	2905	2905	2905	0
173	20240112	170800	1058448185	2905	2905	2905	2905	0
174	20240112	170700	1058448185	2905	2905	2905	2905	0
175	20240112	170600	1058448185	2905	2905	2905	2905	0
176	20240112	170500	1058448185	2905	2905	2905	2905	0
177	20240112	170400	1058448185	2905	2905	2905	2905	0
178	20240112	170300	1058448185	2905	2905	2905	2905	0
179	20240112	170200	1058448185	2905	2905	2905	2905	0
180	20240112	170100	1058448185	2905	2905	2905	2905	0
181	20240112	170000	1058448185	2905	2905	2905	2905	0
182	20240112	165900	1058448185	2905	2905	2905	2905	4433
183	20240112	165800	1058448185	2905	2905	2905	2905	0
184	20240112	165700	1058448185	2905	2905	2905	2905	0
185	20240112	165600	1058448185	2905	2905	2905	2905	0
186	20240112	165500	1058448185	2905	2905	2905	2905	0
187	20240112	165400	1058448185	2905	2905	2905	2905	0
188	20240112	165300	1058448185	2905	2905	2905	2905	0
189	20240112	165200	1058448185	2905	2905	2905	2905	0
190	20240112	165100	1058448185	2905	2905	2905	2905	0
191	20240112	165000	1058448185	2905	2905	2905	2905	0
192	20240112	164900	1058448185	2905	2905	2905	2905	0
193	20240112	164800	1058448185	2905	2905	2905	2905	0
194	20240112	164700	1058448185	2905	2905	2905	2905	0
195	20240112	164600	1058448185	2905	2905	2905	2905	0
196	20240112	164500	1058448185	2905	2905	2905	2905	0
197	20240112	164400	1058448185	2905	2905	2905	2905	0
198	20240112	164300	1058448185	2905	2905	2905	2905	0
199	20240112	164200	1058448185	2905	2905	2905	2905	0
200	20240112	164100	1058448185	2905	2905	2905	2905	0
201	20240112	164000	1058448185	2905	2905	2905	2905	0
202	20240112	163900	1058448185	2905	2905	2905	2905	0
203	20240112	163800	1058448185	2905	2905	2905	2905	0
204	20240112	163700	1058448185	2905	2905	2905	2905	0
205	20240112	163600	1058448185	2905	2905	2905	2905	0
206	20240112	163500	1058448185	2905	2905	2905	2905	0
207	20240112	163400	1058448185	2905	2905	2905	2905	0
208	20240112	163300	1058448185	2905	2905	2905	2905	0
209	20240112	163200	1058448185	2905	2905	2905	2905	0
210	20240112	163100	1058448185	2905	2905	2905	2905	0
211	20240112	163000	1058448185	2905	2905	2905	2905	0
212	20240112	162900	1058448185	2905	2905	2905	2905	4433
213	20240112	162800	1058448185	2905	2905	2905	2905	0
214	20240112	162700	1058448185	2905	2905	2905	2905	0
215	20240112	162600	1058448185	2905	2905	2905	2905	0
216	20240112	162500	1058448185	2905	2905	2905	2905	0
217	20240112	162400	1058448185	2905	2905	2905	2905	0
218	20240112	162300	1058448185	2905	2905	2905	2905	0
219	20240112	162200	1058448185	2905	2905	2905	2905	0
220	20240112	162100	1058448185	2905	2905	2905	2905	0
221	20240112	162000	1058448185	2905	2905	2905	2905	0
222	20240112	161900	1058448185	2905	2905	2905	2905	0
223	20240112	161800	1058448185	2905	2905	2905	2905	0
224	20240112	161700	1058448185	2905	2905	2905	2905	0
225	20240112	161600	1058448185	2905	2905	2905	2905	0
226	20240112	161500	1058448185	2905	2905	2905	2905	0
227	20240112	161400	1058448185	2905	2905	2905	2905	0
228	20240112	161300	1058448185	2905	2905	2905	2905	0
229	20240112	161200	1058448185	2905	2905	2905	2905	0
230	20240112	161100	1058448185	2905	2905	2905	2905	0
231	20240112	161000	1058448185	2905	2905	2905	2905	0
232	20240112	160900	1058448185	2905	2905	2905	2905	0
233	20240112	160800	1058448185	2905	2905	2905	2905	0
234	20240112	160700	1058448185	2905	2905	2905	2905	0
235	20240112	160600	1058448185	2905	2905	2905	2905	0
236	20240112	160500	1058448185	2905	2905	2905	2905	0
237	20240112	160400	1058448185	2905	2905	2905	2905	0
238	20240112	160300	1058448185	2905	2905	2905	2905	0
239	20240112	160200	1058448185	2905	2905	2905	2905	0
240	20240112	160100	1058448185	2905	2905	2905	2905	0
241	20240112	160000	1058448185	2905	2905	2905	2905	0
242	20240112	155900	1058448185	2905	2905	2905	2905	4433
243	20240112	155800	1058448185	2905	2905	2905	2905	0
244	20240112	155700	1058448185	2905	2905	2905	2905	0
245	20240112	155600	1058448185	2905	2905	2905	2905	0
246	20240112	155500	1058448185	2905	2905	2905	2905	0
247	20240112	155400	1058448185	2905	2905	2905	2905	0
248	20240112	155300	1058448185	2905	2905	2905	2905	0
249	20240112	155200	1058448185	2905	2905	2905	2905	0
250	20240112	155100	1058448185	2905	2905	2905	2905	0
251	20240112	155000	1058448185	2905	2905	2905	2905	0
252	20240112	154900	1058448185	2905	2905	2905	2905	0
253	20240112	154800	1058448185	2905	2905	2905	2905	0
254	20240112	154700	1058448185	2905	2905	2905	2905	0
255	20240112	154600	1058448185	2905	2905	2905	2905	0
256	20240112	154500	1058448185	2905	2905	2905	2905	0
257	20240112	154400	1058448185	2905	2905	2905	2905	0
258	20240112	154300	1058448185	2905	2905	2905	2905	0
259	20240112	154200	1058448185	2905	2905	2905	2905	0
260	20240112	154100	1058448185	2905	2905	2905	2905	0
261	20240112	154000	1058448185	2905	2905	2905	2905	0
262	20240112	153900	1058448185	2905	2905	2905	2905	0
263	20240112	153800	1058448185	2905	2905	2905	2905	0
264	20240112	153700	1058448185	2905	2905	2905	2905	0
265	20240112	153600	1058448185	2905	2905	2905	2905	0
266	20240112	153500	1058448185	2905	2905	2905	2905	0
267	20240112	153400	1058448185	2905	2905	2905	2905	0
268	20240112	153300	1058448185	2905	2905	2905	2905	0
269	20240112	153200	1058448185	2905	2905	2905	2905	0
270	20240112	153100	1058448185	2905	2905	2905	2905	0
271	20240112	153000	1058448185	2905	2905	2905	2905	4433
272	20240112	152900	1045570320	2905	2905	2905	2905	0
273	20240112	152800	1045570320	2905	2905	2905	2905	0
274	20240112	152700	1045570320	2905	2905	2905	2905	0
275	20240112	152600	1045570320	2905	2905	2905	2905	0
276	20240112	152500	1045570320	2905	2905	2905	2905	0
277	20240112	152400	1045570320	2905	2905	2905	2905	0
278	20240112	152300	1045570320	2905	2905	2905	2905	0
279	20240112	152200	1045570320	2905	2905	2905	2905	0
280	20240112	152100	1045570320	2905	2905	2905	2905	0
281	20240112	152000	1045570320	2905	2905	2905	2905	0
282	20240112	151900	1045570320	2905	2900	2905	2895	7016
283	20240112	151800	1025223950	2900	2895	2900	2895	367
284	20240112	151700	1024161275	2895	2890	2895	2890	1014
285	20240112	151600	1021225795	2890	2890	2890	2890	351
286	20240112	151500	1020211405	2895	2895	2895	2890	3791
287	20240112	151400	1009254635	2895	2895	2895	2895	801
288	20240112	151300	1006935740	2895	2895	2895	2895	50
289	20240112	151200	1006790990	2895	2895	2895	2895	37
290	20240112	151100	1006683875	2895	2890	2895	2890	100
291	20240112	151000	1006394755	2895	2895	2895	2895	202
292	20240112	150900	1005809965	2890	2895	2900	2890	2102
293	20240112	150800	999728605	2895	2895	2895	2895	70
294	20240112	150700	999525955	2895	2900	2900	2895	502
295	20240112	150600	998072655	2895	2900	2900	2895	12231
296	20240112	150500	962655255	2905	2905	2905	2905	30
297	20240112	150400	962568105	2905	2905	2905	2905	20
298	20240112	150300	962510005	2905	2905	2905	2905	15
299	20240112	150200	962466430	2900	2900	2900	2900	10
300	20240112	150100	962437430	2905	2905	2905	2905	0
301	20240112	150000	962437430	2905	2900	2905	2900	1088
302	20240112	145900	959282215	2900	2900	2900	2900	23
303	20240112	145800	959215515	2895	2895	2895	2895	337
304	20240112	145700	958239900	2900	2900	2900	2900	0
305	20240112	145600	958239900	2900	2900	2900	2900	1
306	20240112	145500	958237000	2900	2895	2900	2895	130
307	20240112	145400	957860500	2900	2895	2900	2890	44
308	20240112	145300	957733255	2890	2890	2890	2890	0
309	20240112	145200	957733255	2890	2890	2890	2890	2900
310	20240112	145100	949352255	2890	2900	2900	2890	2501
311	20240112	145000	942119355	2900	2900	2900	2900	2
312	20240112	144900	942113555	2900	2900	2900	2900	1
313	20240112	144800	942110655	2905	2895	2905	2895	1450
314	20240112	144700	937910405	2905	2900	2905	2895	213
315	20240112	144600	937293385	2895	2895	2895	2895	1010
316	20240112	144500	934369435	2890	2890	2890	2890	10
317	20240112	144400	934340535	2895	2895	2895	2895	100
318	20240112	144300	934051035	2895	2890	2895	2890	1005
319	20240112	144200	931146560	2890	2895	2895	2890	305
320	20240112	144100	930264085	2895	2890	2895	2890	2190
321	20240112	144000	923934975	2890	2895	2895	2890	2637
322	20240112	143900	916313905	2895	2890	2895	2890	295
323	20240112	143800	915461330	2890	2890	2890	2885	4278
324	20240112	143700	903118735	2890	2895	2895	2890	9146
325	20240112	143600	876664965	2900	2895	2900	2895	445
326	20240112	143500	875375690	2895	2900	2900	2895	1203
327	20240112	143400	871891990	2900	2900	2900	2900	0
328	20240112	143300	871891990	2900	2900	2900	2900	0
329	20240112	143200	871891990	2900	2900	2900	2900	370
330	20240112	143100	870818990	2895	2895	2895	2895	5
331	20240112	143000	870804515	2895	2895	2895	2895	550
332	20240112	142900	869212265	2895	2895	2895	2895	15
333	20240112	142800	869168840	2900	2905	2905	2900	916
334	20240112	142700	866512335	2900	2900	2900	2900	0
335	20240112	142600	866512335	2900	2900	2900	2900	3
336	20240112	142500	866503635	2895	2895	2895	2895	80
337	20240112	142400	866272035	2895	2895	2895	2895	250
338	20240112	142300	865548285	2895	2895	2895	2895	937
339	20240112	142200	862835670	2895	2905	2905	2895	1163
340	20240112	142100	859467785	2905	2900	2905	2900	656
341	20240112	142000	857562355	2900	2900	2900	2900	308
342	20240112	141900	856669155	2900	2905	2905	2900	61
343	20240112	141800	856492250	2900	2905	2905	2900	15
344	20240112	141700	856448725	2890	2900	2900	2890	1005
345	20240112	141600	853534275	2900	2900	2900	2900	0
346	20240112	141500	853534275	2900	2895	2900	2890	1581
347	20240112	141400	848957755	2895	2895	2905	2890	97
348	20240112	141300	848676945	2895	2895	2895	2890	920
349	20240112	141200	846017545	2890	2895	2895	2890	1015
350	20240112	141100	843084120	2895	2895	2895	2895	2
351	20240112	141000	843078330	2895	2900	2900	2890	7878
352	20240112	140900	820293485	2900	2900	2905	2900	1138
353	20240112	140800	816993265	2900	2900	2900	2900	45
354	20240112	140700	816862765	2900	2900	2900	2900	30
355	20240112	140600	816775765	2900	2900	2905	2900	1413
356	20240112	140500	812678055	2900	2910	2910	2900	17042
357	20240112	140400	763185740	2915	2915	2915	2915	24
358	20240112	140300	763115780	2915	2915	2915	2915	170
359	20240112	140200	762620230	2915	2910	2915	2910	180
360	20240112	140100	762095905	2915	2915	2915	2915	0
361	20240112	140000	762095905	2915	2915	2915	2915	0
362	20240112	135900	762095905	2915	2915	2915	2915	0
363	20240112	135800	762095905	2915	2910	2915	2910	55
364	20240112	135700	761935830	2910	2910	2910	2910	501
365	20240112	135600	760477920	2910	2910	2910	2910	40
366	20240112	135500	760361520	2910	2905	2910	2905	251
367	20240112	135400	759631610	2905	2905	2910	2905	105
368	20240112	135300	759326555	2910	2910	2910	2910	261
369	20240112	135200	758567045	2910	2905	2910	2905	690
370	20240112	135100	756560050	2905	2910	2910	2905	104
371	20240112	135000	756257415	2915	2915	2915	2910	546
372	20240112	134900	754668425	2915	2910	2915	2910	3
373	20240112	134800	754659685	2915	2915	2915	2915	10
374	20240112	134700	754630535	2915	2915	2915	2915	0
375	20240112	134600	754630535	2915	2915	2915	2915	0
376	20240112	134500	754630535	2915	2915	2915	2915	1
377	20240112	134400	754627620	2915	2915	2915	2915	154
378	20240112	134300	754178710	2915	2915	2915	2915	131
379	20240112	134200	753796845	2915	2915	2915	2915	4
380	20240112	134100	753785185	2910	2910	2910	2910	441
381	20240112	134000	752501875	2915	2915	2915	2905	3807
382	20240112	133900	741425810	2915	2910	2915	2910	436
383	20240112	133800	740156870	2915	2910	2915	2910	2169
384	20240112	133700	733840080	2915	2915	2915	2915	51
385	20240112	133600	733691415	2910	2910	2910	2910	0
386	20240112	133500	733691415	2910	2910	2910	2910	105
387	20240112	133400	733385865	2915	2910	2915	2910	120
388	20240112	133300	733036620	2915	2910	2915	2905	11344
389	20240112	133200	700025825	2915	2910	2915	2910	451
390	20240112	133100	698712160	2915	2915	2915	2915	70
391	20240112	133000	698508110	2915	2915	2915	2915	51
392	20240112	132900	698359445	2920	2920	2920	2920	290
393	20240112	132800	697512645	2915	2915	2915	2915	891
394	20240112	132700	694915380	2915	2915	2915	2915	4
395	20240112	132600	694903720	2920	2920	2920	2915	2919
396	20240112	132500	686394290	2920	2920	2920	2920	28
397	20240112	132400	686312530	2920	2920	2920	2920	2
398	20240112	132300	686306690	2915	2915	2915	2915	439
399	20240112	132200	685027005	2920	2920	2920	2920	1379
400	20240112	132100	681000325	2920	2920	2920	2920	2
401	20240112	132000	680994485	2925	2925	2925	2925	451
402	20240112	131900	679675310	2925	2930	2930	2925	3442
403	20240112	131800	669607195	2930	2930	2930	2930	0
404	20240112	131700	669607195	2930	2930	2930	2930	1
405	20240112	131600	669604265	2925	2925	2925	2925	2786
406	20240112	131500	661455215	2925	2925	2925	2925	302
407	20240112	131400	660571865	2930	2930	2930	2930	0
408	20240112	131300	660571865	2930	2930	2930	2930	5
409	20240112	131200	660557215	2930	2925	2930	2925	102
410	20240112	131100	660258360	2930	2930	2930	2930	0
411	20240112	131000	660258360	2930	2930	2930	2930	341
412	20240112	130900	659259230	2935	2930	2935	2930	72
413	20240112	130800	659047915	2930	2930	2930	2930	1442
414	20240112	130700	654822855	2930	2930	2930	2930	449
415	20240112	130600	653507285	2930	2930	2935	2930	821
416	20240112	130500	651101500	2935	2935	2935	2935	4677
417	20240112	130400	637374505	2935	2935	2935	2935	0
418	20240112	130300	637374505	2935	2935	2935	2935	8
419	20240112	130200	637351025	2940	2940	2940	2940	10
420	20240112	130100	637321625	2935	2935	2935	2935	0
421	20240112	130000	637321625	2935	2935	2935	2935	0
422	20240112	125900	637321625	2935	2935	2935	2935	0
423	20240112	125800	637321625	2935	2935	2935	2935	0
424	20240112	125700	637321625	2935	2935	2935	2935	0
425	20240112	125600	637321625	2935	2940	2940	2935	919
426	20240112	125500	634620715	2945	2945	2945	2945	0
427	20240112	125400	634620715	2945	2945	2945	2945	0
428	20240112	125300	634620715	2945	2945	2945	2945	2
429	20240112	125200	634614825	2940	2940	2940	2940	0
430	20240112	125100	634614825	2940	2940	2940	2940	50
431	20240112	125000	634467825	2940	2940	2940	2940	0
432	20240112	124900	634467825	2940	2940	2940	2940	0
433	20240112	124800	634467825	2940	2940	2940	2940	0
434	20240112	124700	634467825	2940	2940	2940	2940	0
435	20240112	124600	634467825	2940	2940	2940	2940	1125
436	20240112	124500	631160325	2935	2935	2935	2935	0
437	20240112	124400	631160325	2935	2935	2935	2935	0
438	20240112	124300	631160325	2935	2935	2935	2935	0
439	20240112	124200	631160325	2935	2935	2935	2935	510
440	20240112	124100	629663475	2935	2935	2935	2935	0
441	20240112	124000	629663475	2935	2935	2935	2935	0
442	20240112	123900	629663475	2935	2935	2935	2935	0
443	20240112	123800	629663475	2935	2940	2940	2935	1100
444	20240112	123700	626434475	2940	2940	2940	2940	1000
445	20240112	123600	623494475	2935	2935	2935	2935	100
446	20240112	123500	623200975	2935	2940	2940	2935	305
447	20240112	123400	622305300	2935	2935	2935	2935	0
448	20240112	123300	622305300	2935	2935	2935	2935	0
449	20240112	123200	622305300	2935	2935	2935	2935	0
450	20240112	123100	622305300	2935	2935	2935	2935	509
451	20240112	123000	620811385	2935	2935	2935	2935	38
452	20240112	122900	620699855	2935	2935	2935	2935	140
453	20240112	122800	620288955	2935	2950	2950	2930	9476
454	20240112	122700	592480515	2945	2945	2945	2945	1
455	20240112	122600	592477570	2940	2945	2945	2940	5231
456	20240112	122500	577073215	2950	2950	2950	2950	0
457	20240112	122400	577073215	2950	2950	2950	2950	0
458	20240112	122300	577073215	2950	2950	2950	2950	21
459	20240112	122200	577011265	2950	2950	2950	2950	12
460	20240112	122100	576975865	2950	2945	2950	2945	268
461	20240112	122000	576186595	2945	2945	2945	2945	0
462	20240112	121900	576186595	2945	2945	2945	2945	110
463	20240112	121800	575862645	2945	2945	2945	2945	0
464	20240112	121700	575862645	2945	2945	2945	2945	1135
465	20240112	121600	572520070	2950	2950	2950	2950	0
466	20240112	121500	572520070	2950	2950	2950	2950	0
467	20240112	121400	572520070	2950	2950	2950	2950	732
468	20240112	121300	570360670	2950	2950	2950	2950	1
469	20240112	121200	570357720	2945	2945	2945	2945	0
470	20240112	121100	570357720	2945	2945	2945	2945	50
471	20240112	121000	570210470	2945	2945	2945	2945	50
472	20240112	120900	570063220	2950	2950	2950	2950	324
473	20240112	120800	569107420	2950	2950	2950	2950	0
474	20240112	120700	569107420	2950	2950	2950	2950	0
475	20240112	120600	569107420	2950	2950	2950	2950	0
476	20240112	120500	569107420	2950	2950	2950	2950	0
477	20240112	120400	569107420	2950	2945	2950	2945	13
478	20240112	120300	569069130	2940	2945	2945	2940	212
479	20240112	120200	568444800	2950	2950	2950	2950	304
480	20240112	120100	567548000	2950	2950	2950	2950	328
481	20240112	120000	566580400	2950	2945	2950	2945	407
482	20240112	115900	565381780	2945	2945	2945	2940	341
483	20240112	115800	564377785	2945	2945	2945	2945	0
484	20240112	115700	564377785	2945	2945	2945	2945	1000
485	20240112	115600	561432785	2945	2945	2945	2945	56
486	20240112	115500	561267865	2945	2945	2945	2945	0
487	20240112	115400	561267865	2945	2945	2945	2945	1
488	20240112	115300	561264920	2945	2945	2945	2945	100
489	20240112	115200	560970420	2940	2940	2940	2940	25
490	20240112	115100	560896920	2945	2945	2945	2945	32
491	20240112	115000	560802680	2940	2940	2940	2940	0
492	20240112	114900	560802680	2940	2940	2940	2940	0
493	20240112	114800	560802680	2940	2940	2940	2940	0
494	20240112	114700	560802680	2940	2940	2940	2940	10
495	20240112	114600	560773280	2940	2940	2940	2940	816
496	20240112	114500	558374240	2940	2935	2940	2935	611
497	20240112	114400	556580950	2930	2930	2930	2930	200
498	20240112	114300	555994950	2935	2930	2935	2930	611
499	20240112	114200	554204665	2935	2940	2940	2935	172
500	20240112	114100	553699295	2940	2940	2940	2940	13
501	20240112	114000	553661075	2940	2940	2940	2940	10
502	20240112	113900	553631675	2940	2940	2940	2940	50
503	20240112	113800	553484675	2940	2940	2940	2940	1616
504	20240112	113700	548733635	2940	2940	2940	2940	0
505	20240112	113600	548733635	2940	2940	2940	2940	16
506	20240112	113500	548686595	2945	2945	2945	2945	1
507	20240112	113400	548683650	2935	2940	2940	2935	342
508	20240112	113300	547678175	2930	2935	2935	2930	3500
509	20240112	113200	537414020	2940	2940	2940	2940	680
510	20240112	113100	535414820	2940	2940	2940	2940	20
511	20240112	113000	535356020	2935	2935	2935	2935	0
512	20240112	112900	535356020	2935	2935	2935	2935	485
513	20240112	112800	533932545	2935	2935	2935	2935	51
514	20240112	112700	533782860	2935	2935	2935	2935	0
515	20240112	112600	533782860	2935	2935	2935	2935	0
516	20240112	112500	533782860	2935	2935	2935	2935	0
517	20240112	112400	533782860	2935	2940	2940	2935	474
518	20240112	112300	532391225	2940	2940	2940	2940	1
519	20240112	112200	532388285	2945	2945	2945	2945	5
520	20240112	112100	532373560	2945	2945	2945	2945	0
521	20240112	112000	532373560	2945	2945	2945	2945	1000
522	20240112	111900	529428560	2945	2940	2945	2940	20
523	20240112	111800	529369745	2940	2940	2940	2940	0
524	20240112	111700	529369745	2940	2940	2940	2940	5
525	20240112	111600	529355045	2940	2940	2940	2940	50
526	20240112	111500	529208045	2940	2940	2940	2940	39
527	20240112	111400	529093385	2940	2940	2940	2940	1105
528	20240112	111300	525844685	2935	2935	2935	2935	200
529	20240112	111200	525257685	2940	2940	2940	2940	5
530	20240112	111100	525242985	2935	2935	2935	2935	0
531	20240112	111000	525242985	2935	2935	2935	2935	1
532	20240112	110900	525240050	2935	2935	2935	2935	152
533	20240112	110800	524793930	2935	2935	2935	2935	498
534	20240112	110700	523332300	2945	2945	2945	2945	0
535	20240112	110600	523332300	2945	2945	2945	2945	0
536	20240112	110500	523332300	2945	2930	2945	2930	119
537	20240112	110400	522982895	2945	2940	2945	2930	534
538	20240112	110300	521410735	2945	2945	2945	2945	102
539	20240112	110200	521110345	2940	2940	2940	2940	438
540	20240112	110100	519822625	2940	2940	2940	2940	11
541	20240112	110000	519790285	2940	2935	2940	2935	2
542	20240112	105900	519784410	2925	2935	2935	2925	448
543	20240112	105800	518473185	2935	2935	2935	2935	1
544	20240112	105700	518470250	2935	2935	2935	2935	1
545	20240112	105600	518467315	2920	2930	2930	2920	7487
546	20240112	105500	496594465	2935	2935	2935	2935	27
547	20240112	105400	496515220	2940	2940	2940	2940	23
548	20240112	105300	496447600	2945	2945	2945	2945	1009
549	20240112	105200	493476095	2945	2945	2945	2945	569
550	20240112	105100	491800390	2945	2945	2945	2945	65
551	20240112	105000	491608965	2945	2945	2945	2945	5
552	20240112	104900	491594240	2945	2945	2945	2945	2
553	20240112	104800	491588350	2940	2940	2945	2940	11
554	20240112	104700	491555985	2935	2935	2935	2935	0
555	20240112	104600	491555985	2935	2935	2935	2935	0
556	20240112	104500	491555985	2935	2935	2935	2935	0
557	20240112	104400	491555985	2935	2935	2935	2935	39
558	20240112	104300	491441520	2935	2935	2935	2935	0
559	20240112	104200	491441520	2935	2935	2935	2935	1
560	20240112	104100	491438585	2935	2935	2935	2935	16
561	20240112	104000	491391625	2945	2940	2945	2930	501
562	20240112	103900	489923655	2940	2940	2940	2940	0
563	20240112	103800	489923655	2940	2940	2940	2940	200
564	20240112	103700	489335655	2940	2940	2940	2940	100
565	20240112	103600	489041655	2940	2940	2940	2940	5
566	20240112	103500	489026955	2940	2930	2940	2930	27
567	20240112	103400	488947825	2925	2930	2930	2925	32
568	20240112	103300	488854070	2940	2940	2940	2940	10
569	20240112	103200	488824670	2930	2940	2940	2930	15
570	20240112	103100	488780620	2930	2930	2930	2930	3
571	20240112	103000	488771830	2925	2925	2925	2925	450
572	20240112	102900	487455580	2925	2925	2925	2925	95
573	20240112	102800	487177705	2945	2945	2945	2945	80
574	20240112	102700	486942105	2945	2945	2945	2945	24
575	20240112	102600	486871425	2945	2930	2945	2930	454
576	20240112	102500	485537160	2920	2925	2925	2920	250
577	20240112	102400	484807000	2925	2930	2930	2925	133
578	20240112	102300	484417955	2930	2920	2930	2920	325
579	20240112	102200	483467955	2920	2920	2920	2920	18
580	20240112	102100	483415395	2930	2930	2930	2930	0
581	20240112	102000	483415395	2930	2930	2930	2930	70
582	20240112	101900	483210295	2930	2930	2930	2930	921
583	20240112	101800	480511765	2925	2925	2930	2925	204
584	20240112	101700	479915045	2925	2930	2930	2925	110
585	20240112	101600	479593285	2930	2925	2930	2925	194
586	20240112	101500	479025830	2925	2925	2925	2925	0
587	20240112	101400	479025830	2925	2925	2925	2925	68
588	20240112	101300	478826930	2925	2925	2925	2925	1
589	20240112	101200	478824005	2915	2915	2915	2915	21
590	20240112	101100	478762790	2915	2920	2920	2915	1568
591	20240112	101000	474191570	2920	2915	2920	2915	588
592	20240112	100900	472477205	2915	2920	2920	2915	328
593	20240112	100800	471520545	2920	2920	2920	2920	20
594	20240112	100700	471462145	2920	2920	2920	2920	6
595	20240112	100600	471444625	2920	2920	2920	2920	20
596	20240112	100500	471386225	2920	2920	2920	2920	0
597	20240112	100400	471386225	2920	2915	2920	2915	907
598	20240112	100300	468742285	2920	2910	2920	2910	2307
599	20240112	100200	462028895	2920	2915	2920	2910	2102
600	20240112	100100	455912060	2910	2910	2915	2910	2633
601	20240112	100000	448249780	2910	2915	2915	2910	385
602	20240112	095900	447129055	2910	2910	2910	2910	1001
603	20240112	095800	444216145	2910	2910	2915	2910	3369
604	20240112	095700	434412305	2910	2915	2920	2910	3131
605	20240112	095600	425286715	2915	2915	2915	2915	10
606	20240112	095500	425257565	2920	2920	2920	2920	12
607	20240112	095400	425222525	2920	2925	2925	2920	3455
608	20240112	095300	415133915	2930	2920	2930	2920	717
609	20240112	095200	413040260	2920	2925	2925	2920	1192
610	20240112	095100	409558795	2930	2930	2930	2930	10
611	20240112	095000	409529495	2920	2930	2930	2920	358
612	20240112	094900	408482730	2930	2930	2930	2930	0
613	20240112	094800	408482730	2930	2925	2930	2920	783
614	20240112	094700	406195615	2930	2930	2930	2925	242
615	20240112	094600	405487555	2930	2930	2930	2930	204
616	20240112	094500	404889835	2930	2925	2930	2925	1273
617	20240112	094400	401160520	2925	2925	2930	2925	1175
618	20240112	094300	397723145	2930	2935	2935	2930	529
619	20240112	094200	396173145	2940	2940	2940	2940	0
620	20240112	094100	396173145	2940	2940	2940	2940	510
621	20240112	094000	394673745	2945	2930	2945	2930	58
622	20240112	093900	394503715	2930	2940	2950	2930	3616
623	20240112	093800	383895555	2950	2950	2955	2935	732
624	20240112	093700	381746590	2945	2940	2945	2935	3274
625	20240112	093600	372126275	2940	2920	2940	2920	3412
626	20240112	093500	362146375	2925	2930	2930	2910	6685
627	20240112	093400	342614775	2930	2935	2935	2930	1394
628	20240112	093300	338530270	2935	2935	2935	2935	2
629	20240112	093200	338524400	2940	2935	2940	2935	141
630	20240112	093100	338110520	2935	2935	2935	2935	368
631	20240112	093000	337030440	2935	2935	2940	2920	13469
632	20240112	092900	297652525	2935	2940	2940	2935	1200
633	20240112	092800	294129025	2940	2940	2940	2940	146
634	20240112	092700	293699785	2940	2945	2945	2940	3500
635	20240112	092600	283409515	2960	2945	2960	2945	1520
636	20240112	092500	278932815	2960	2930	2960	2925	8012
637	20240112	092400	255362000	2925	2945	2945	2925	9005
638	20240112	092300	228980485	2945	2930	2950	2930	6657
639	20240112	092200	209452140	2935	2945	2945	2930	7999
640	20240112	092100	185960975	2950	2955	2955	2950	32
641	20240112	092000	185866560	2950	2945	2950	2940	6071
642	20240112	091900	168003145	2950	2950	2950	2945	2371
643	20240112	091800	161017525	2955	2965	2965	2950	1507
644	20240112	091700	156563775	2960	2950	2960	2945	3265
645	20240112	091600	146917995	2950	2955	2955	2950	731
646	20240112	091500	144761520	2955	2965	2965	2950	8802
647	20240112	091400	118787560	2955	2955	2955	2955	0
648	20240112	091300	118787560	2955	2970	2970	2955	616
649	20240112	091200	116964320	2970	2960	2970	2955	2691
650	20240112	091100	108995640	2960	2960	2960	2960	900
651	20240112	091000	106331640	2960	2965	2965	2950	1183
652	20240112	090900	102830335	2970	2965	2970	2965	352
653	20240112	090800	101786005	2975	2965	2980	2950	16210
654	20240112	090700	53898430	2965	2970	2970	2965	1687
655	20240112	090600	48891750	2970	2975	2975	2965	6706
656	20240112	090500	28965955	2970	2985	2985	2970	2425
657	20240112	090400	21754235	2975	2985	2985	2975	650
658	20240112	090300	19818460	2990	2995	2995	2990	2043
659	20240112	090200	13707385	2995	2990	2995	2990	26
660	20240112	090100	13629520	2990	3000	3000	2990	975
661	20240112	090000	10708220	3000	2995	3000	2990	3073