KissMeData/239340/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	204300	484352790	2985	2985	2985	2985	1372
3	20240102	204200	484352790	2985	2985	2985	2985	0
4	20240102	204100	484352790	2985	2985	2985	2985	0
5	20240102	204000	484352790	2985	2985	2985	2985	0
6	20240102	203900	484352790	2985	2985	2985	2985	0
7	20240102	203800	484352790	2985	2985	2985	2985	0
8	20240102	203700	484352790	2985	2985	2985	2985	0
9	20240102	203600	484352790	2985	2985	2985	2985	0
10	20240102	203500	484352790	2985	2985	2985	2985	0
11	20240102	203400	484352790	2985	2985	2985	2985	0
12	20240102	203300	484352790	2985	2985	2985	2985	0
13	20240102	203200	484352790	2985	2985	2985	2985	0
14	20240102	203100	484352790	2985	2985	2985	2985	0
15	20240102	203000	484352790	2985	2985	2985	2985	0
16	20240102	202900	484352790	2985	2985	2985	2985	0
17	20240102	202800	484352790	2985	2985	2985	2985	0
18	20240102	202700	484352790	2985	2985	2985	2985	0
19	20240102	202600	484352790	2985	2985	2985	2985	0
20	20240102	202500	484352790	2985	2985	2985	2985	0
21	20240102	202400	484352790	2985	2985	2985	2985	0
22	20240102	202300	484352790	2985	2985	2985	2985	0
23	20240102	202200	484352790	2985	2985	2985	2985	0
24	20240102	202100	484352790	2985	2985	2985	2985	0
25	20240102	202000	484352790	2985	2985	2985	2985	0
26	20240102	201900	484352790	2985	2985	2985	2985	0
27	20240102	201800	484352790	2985	2985	2985	2985	0
28	20240102	201700	484352790	2985	2985	2985	2985	0
29	20240102	201600	484352790	2985	2985	2985	2985	0
30	20240102	201500	484352790	2985	2985	2985	2985	0
31	20240102	201400	484352790	2985	2985	2985	2985	0
32	20240102	201300	484352790	2985	2985	2985	2985	1372
33	20240102	201200	484352790	2985	2985	2985	2985	0
34	20240102	201100	484352790	2985	2985	2985	2985	0
35	20240102	201000	484352790	2985	2985	2985	2985	0
36	20240102	200900	484352790	2985	2985	2985	2985	0
37	20240102	200800	484352790	2985	2985	2985	2985	0
38	20240102	200700	484352790	2985	2985	2985	2985	0
39	20240102	200600	484352790	2985	2985	2985	2985	0
40	20240102	200500	484352790	2985	2985	2985	2985	0
41	20240102	200400	484352790	2985	2985	2985	2985	0
42	20240102	200300	484352790	2985	2985	2985	2985	0
43	20240102	200200	484352790	2985	2985	2985	2985	0
44	20240102	200100	484352790	2985	2985	2985	2985	0
45	20240102	200000	484352790	2985	2985	2985	2985	0
46	20240102	195900	484352790	2985	2985	2985	2985	0
47	20240102	195800	484352790	2985	2985	2985	2985	0
48	20240102	195700	484352790	2985	2985	2985	2985	0
49	20240102	195600	484352790	2985	2985	2985	2985	0
50	20240102	195500	484352790	2985	2985	2985	2985	0
51	20240102	195400	484352790	2985	2985	2985	2985	0
52	20240102	195300	484352790	2985	2985	2985	2985	0
53	20240102	195200	484352790	2985	2985	2985	2985	0
54	20240102	195100	484352790	2985	2985	2985	2985	0
55	20240102	195000	484352790	2985	2985	2985	2985	0
56	20240102	194900	484352790	2985	2985	2985	2985	0
57	20240102	194800	484352790	2985	2985	2985	2985	0
58	20240102	194700	484352790	2985	2985	2985	2985	0
59	20240102	194600	484352790	2985	2985	2985	2985	0
60	20240102	194500	484352790	2985	2985	2985	2985	0
61	20240102	194400	484352790	2985	2985	2985	2985	0
62	20240102	194300	484352790	2985	2985	2985	2985	1372
63	20240102	194200	484352790	2985	2985	2985	2985	0
64	20240102	194100	484352790	2985	2985	2985	2985	0
65	20240102	194000	484352790	2985	2985	2985	2985	0
66	20240102	193900	484352790	2985	2985	2985	2985	0
67	20240102	193800	484352790	2985	2985	2985	2985	0
68	20240102	193700	484352790	2985	2985	2985	2985	0
69	20240102	193600	484352790	2985	2985	2985	2985	0
70	20240102	193500	484352790	2985	2985	2985	2985	0
71	20240102	193400	484352790	2985	2985	2985	2985	0
72	20240102	193300	484352790	2985	2985	2985	2985	0
73	20240102	193200	484352790	2985	2985	2985	2985	0
74	20240102	193100	484352790	2985	2985	2985	2985	0
75	20240102	193000	484352790	2985	2985	2985	2985	0
76	20240102	192900	484352790	2985	2985	2985	2985	0
77	20240102	192800	484352790	2985	2985	2985	2985	0
78	20240102	192700	484352790	2985	2985	2985	2985	0
79	20240102	192600	484352790	2985	2985	2985	2985	0
80	20240102	192500	484352790	2985	2985	2985	2985	0
81	20240102	192400	484352790	2985	2985	2985	2985	0
82	20240102	192300	484352790	2985	2985	2985	2985	0
83	20240102	192200	484352790	2985	2985	2985	2985	0
84	20240102	192100	484352790	2985	2985	2985	2985	0
85	20240102	192000	484352790	2985	2985	2985	2985	0
86	20240102	191900	484352790	2985	2985	2985	2985	0
87	20240102	191800	484352790	2985	2985	2985	2985	0
88	20240102	191700	484352790	2985	2985	2985	2985	0
89	20240102	191600	484352790	2985	2985	2985	2985	0
90	20240102	191500	484352790	2985	2985	2985	2985	0
91	20240102	191400	484352790	2985	2985	2985	2985	0
92	20240102	191300	484352790	2985	2985	2985	2985	1372
93	20240102	191200	484352790	2985	2985	2985	2985	0
94	20240102	191100	484352790	2985	2985	2985	2985	0
95	20240102	191000	484352790	2985	2985	2985	2985	0
96	20240102	190900	484352790	2985	2985	2985	2985	0
97	20240102	190800	484352790	2985	2985	2985	2985	0
98	20240102	190700	484352790	2985	2985	2985	2985	0
99	20240102	190600	484352790	2985	2985	2985	2985	0
100	20240102	190500	484352790	2985	2985	2985	2985	0
101	20240102	190400	484352790	2985	2985	2985	2985	0
102	20240102	190300	484352790	2985	2985	2985	2985	0
103	20240102	190200	484352790	2985	2985	2985	2985	0
104	20240102	190100	484352790	2985	2985	2985	2985	0
105	20240102	190000	484352790	2985	2985	2985	2985	0
106	20240102	185900	484352790	2985	2985	2985	2985	0
107	20240102	185800	484352790	2985	2985	2985	2985	0
108	20240102	185700	484352790	2985	2985	2985	2985	0
109	20240102	185600	484352790	2985	2985	2985	2985	0
110	20240102	185500	484352790	2985	2985	2985	2985	0
111	20240102	185400	484352790	2985	2985	2985	2985	0
112	20240102	185300	484352790	2985	2985	2985	2985	0
113	20240102	185200	484352790	2985	2985	2985	2985	0
114	20240102	185100	484352790	2985	2985	2985	2985	0
115	20240102	185000	484352790	2985	2985	2985	2985	0
116	20240102	184900	484352790	2985	2985	2985	2985	0
117	20240102	184800	484352790	2985	2985	2985	2985	0
118	20240102	184700	484352790	2985	2985	2985	2985	0
119	20240102	184600	484352790	2985	2985	2985	2985	0
120	20240102	184500	484352790	2985	2985	2985	2985	0
121	20240102	184400	484352790	2985	2985	2985	2985	0
122	20240102	184300	484352790	2985	2985	2985	2985	1372
123	20240102	184200	484352790	2985	2985	2985	2985	0
124	20240102	184100	484352790	2985	2985	2985	2985	0
125	20240102	184000	484352790	2985	2985	2985	2985	0
126	20240102	183900	484352790	2985	2985	2985	2985	0
127	20240102	183800	484352790	2985	2985	2985	2985	0
128	20240102	183700	484352790	2985	2985	2985	2985	0
129	20240102	183600	484352790	2985	2985	2985	2985	0
130	20240102	183500	484352790	2985	2985	2985	2985	0
131	20240102	183400	484352790	2985	2985	2985	2985	0
132	20240102	183300	484352790	2985	2985	2985	2985	0
133	20240102	183200	484352790	2985	2985	2985	2985	0
134	20240102	183100	484352790	2985	2985	2985	2985	0
135	20240102	183000	484352790	2985	2985	2985	2985	0
136	20240102	182900	484352790	2985	2985	2985	2985	0
137	20240102	182800	484352790	2985	2985	2985	2985	0
138	20240102	182700	484352790	2985	2985	2985	2985	0
139	20240102	182600	484352790	2985	2985	2985	2985	0
140	20240102	182500	484352790	2985	2985	2985	2985	0
141	20240102	182400	484352790	2985	2985	2985	2985	0
142	20240102	182300	484352790	2985	2985	2985	2985	0
143	20240102	182200	484352790	2985	2985	2985	2985	0
144	20240102	182100	484352790	2985	2985	2985	2985	0
145	20240102	182000	484352790	2985	2985	2985	2985	0
146	20240102	181900	484352790	2985	2985	2985	2985	0
147	20240102	181800	484352790	2985	2985	2985	2985	0
148	20240102	181700	484352790	2985	2985	2985	2985	0
149	20240102	181600	484352790	2985	2985	2985	2985	0
150	20240102	181500	484352790	2985	2985	2985	2985	0
151	20240102	181400	484352790	2985	2985	2985	2985	0
152	20240102	181300	484352790	2985	2985	2985	2985	1372
153	20240102	181200	484352790	2985	2985	2985	2985	0
154	20240102	181100	484352790	2985	2985	2985	2985	0
155	20240102	181000	484352790	2985	2985	2985	2985	0
156	20240102	180900	484352790	2985	2985	2985	2985	0
157	20240102	180800	484352790	2985	2985	2985	2985	0
158	20240102	180700	484352790	2985	2985	2985	2985	0
159	20240102	180600	484352790	2985	2985	2985	2985	0
160	20240102	180500	484352790	2985	2985	2985	2985	0
161	20240102	180400	484352790	2985	2985	2985	2985	0
162	20240102	180300	484352790	2985	2985	2985	2985	0
163	20240102	180200	484352790	2985	2985	2985	2985	0
164	20240102	180100	484352790	2985	2985	2985	2985	0
165	20240102	180000	484352790	2985	2985	2985	2985	0
166	20240102	175900	484352790	2985	2985	2985	2985	0
167	20240102	175800	484352790	2985	2985	2985	2985	0
168	20240102	175700	484352790	2985	2985	2985	2985	0
169	20240102	175600	484352790	2985	2985	2985	2985	0
170	20240102	175500	484352790	2985	2985	2985	2985	0
171	20240102	175400	484352790	2985	2985	2985	2985	0
172	20240102	175300	484352790	2985	2985	2985	2985	0
173	20240102	175200	484352790	2985	2985	2985	2985	0
174	20240102	175100	484352790	2985	2985	2985	2985	0
175	20240102	175000	484352790	2985	2985	2985	2985	0
176	20240102	174900	484352790	2985	2985	2985	2985	0
177	20240102	174800	484352790	2985	2985	2985	2985	0
178	20240102	174700	484352790	2985	2985	2985	2985	0
179	20240102	174600	484352790	2985	2985	2985	2985	0
180	20240102	174500	484352790	2985	2985	2985	2985	0
181	20240102	174400	484352790	2985	2985	2985	2985	0
182	20240102	174300	484352790	2985	2985	2985	2985	1372
183	20240102	174200	484352790	2985	2985	2985	2985	0
184	20240102	174100	484352790	2985	2985	2985	2985	0
185	20240102	174000	484352790	2985	2985	2985	2985	0
186	20240102	173900	484352790	2985	2985	2985	2985	0
187	20240102	173800	484352790	2985	2985	2985	2985	0
188	20240102	173700	484352790	2985	2985	2985	2985	0
189	20240102	173600	484352790	2985	2985	2985	2985	0
190	20240102	173500	484352790	2985	2985	2985	2985	0
191	20240102	173400	484352790	2985	2985	2985	2985	0
192	20240102	173300	484352790	2985	2985	2985	2985	0
193	20240102	173200	484352790	2985	2985	2985	2985	0
194	20240102	173100	484352790	2985	2985	2985	2985	0
195	20240102	173000	484352790	2985	2985	2985	2985	0
196	20240102	172900	484352790	2985	2985	2985	2985	0
197	20240102	172800	484352790	2985	2985	2985	2985	0
198	20240102	172700	484352790	2985	2985	2985	2985	0
199	20240102	172600	484352790	2985	2985	2985	2985	0
200	20240102	172500	484352790	2985	2985	2985	2985	0
201	20240102	172400	484352790	2985	2985	2985	2985	0
202	20240102	172300	484352790	2985	2985	2985	2985	0
203	20240102	172200	484352790	2985	2985	2985	2985	0
204	20240102	172100	484352790	2985	2985	2985	2985	0
205	20240102	172000	484352790	2985	2985	2985	2985	0
206	20240102	171900	484352790	2985	2985	2985	2985	0
207	20240102	171800	484352790	2985	2985	2985	2985	0
208	20240102	171700	484352790	2985	2985	2985	2985	0
209	20240102	171600	484352790	2985	2985	2985	2985	0
210	20240102	171500	484352790	2985	2985	2985	2985	0
211	20240102	171400	484352790	2985	2985	2985	2985	0
212	20240102	171300	484352790	2985	2985	2985	2985	1372
213	20240102	171200	484352790	2985	2985	2985	2985	0
214	20240102	171100	484352790	2985	2985	2985	2985	0
215	20240102	171000	484352790	2985	2985	2985	2985	0
216	20240102	170900	484352790	2985	2985	2985	2985	0
217	20240102	170800	484352790	2985	2985	2985	2985	0
218	20240102	170700	484352790	2985	2985	2985	2985	0
219	20240102	170600	484352790	2985	2985	2985	2985	0
220	20240102	170500	484352790	2985	2985	2985	2985	0
221	20240102	170400	484352790	2985	2985	2985	2985	0
222	20240102	170300	484352790	2985	2985	2985	2985	0
223	20240102	170200	484352790	2985	2985	2985	2985	0
224	20240102	170100	484352790	2985	2985	2985	2985	0
225	20240102	170000	484352790	2985	2985	2985	2985	0
226	20240102	165900	484352790	2985	2985	2985	2985	0
227	20240102	165800	484352790	2985	2985	2985	2985	0
228	20240102	165700	484352790	2985	2985	2985	2985	0
229	20240102	165600	484352790	2985	2985	2985	2985	0
230	20240102	165500	484352790	2985	2985	2985	2985	0
231	20240102	165400	484352790	2985	2985	2985	2985	0
232	20240102	165300	484352790	2985	2985	2985	2985	0
233	20240102	165200	484352790	2985	2985	2985	2985	0
234	20240102	165100	484352790	2985	2985	2985	2985	0
235	20240102	165000	484352790	2985	2985	2985	2985	0
236	20240102	164900	484352790	2985	2985	2985	2985	0
237	20240102	164800	484352790	2985	2985	2985	2985	0
238	20240102	164700	484352790	2985	2985	2985	2985	0
239	20240102	164600	484352790	2985	2985	2985	2985	0
240	20240102	164500	484352790	2985	2985	2985	2985	0
241	20240102	164400	484352790	2985	2985	2985	2985	0
242	20240102	164300	484352790	2985	2985	2985	2985	1372
243	20240102	164200	484352790	2985	2985	2985	2985	0
244	20240102	164100	484352790	2985	2985	2985	2985	0
245	20240102	164000	484352790	2985	2985	2985	2985	0
246	20240102	163900	484352790	2985	2985	2985	2985	0
247	20240102	163800	484352790	2985	2985	2985	2985	0
248	20240102	163700	484352790	2985	2985	2985	2985	0
249	20240102	163600	484352790	2985	2985	2985	2985	0
250	20240102	163500	484352790	2985	2985	2985	2985	0
251	20240102	163400	484352790	2985	2985	2985	2985	0
252	20240102	163300	484352790	2985	2985	2985	2985	0
253	20240102	163200	484352790	2985	2985	2985	2985	0
254	20240102	163100	484352790	2985	2985	2985	2985	0
255	20240102	163000	484352790	2985	2985	2985	2985	0
256	20240102	162900	484352790	2985	2985	2985	2985	0
257	20240102	162800	484352790	2985	2985	2985	2985	0
258	20240102	162700	484352790	2985	2985	2985	2985	0
259	20240102	162600	484352790	2985	2985	2985	2985	0
260	20240102	162500	484352790	2985	2985	2985	2985	0
261	20240102	162400	484352790	2985	2985	2985	2985	0
262	20240102	162300	484352790	2985	2985	2985	2985	0
263	20240102	162200	484352790	2985	2985	2985	2985	0
264	20240102	162100	484352790	2985	2985	2985	2985	0
265	20240102	162000	484352790	2985	2985	2985	2985	0
266	20240102	161900	484352790	2985	2985	2985	2985	0
267	20240102	161800	484352790	2985	2985	2985	2985	0
268	20240102	161700	484352790	2985	2985	2985	2985	0
269	20240102	161600	484352790	2985	2985	2985	2985	0
270	20240102	161500	484352790	2985	2985	2985	2985	0
271	20240102	161400	484352790	2985	2985	2985	2985	0
272	20240102	161300	484352790	2985	2985	2985	2985	1372
273	20240102	161200	484352790	2985	2985	2985	2985	0
274	20240102	161100	484352790	2985	2985	2985	2985	0
275	20240102	161000	484352790	2985	2985	2985	2985	0
276	20240102	160900	484352790	2985	2985	2985	2985	0
277	20240102	160800	484352790	2985	2985	2985	2985	0
278	20240102	160700	484352790	2985	2985	2985	2985	0
279	20240102	160600	484352790	2985	2985	2985	2985	0
280	20240102	160500	484352790	2985	2985	2985	2985	0
281	20240102	160400	484352790	2985	2985	2985	2985	0
282	20240102	160300	484352790	2985	2985	2985	2985	0
283	20240102	160200	484352790	2985	2985	2985	2985	0
284	20240102	160100	484352790	2985	2985	2985	2985	0
285	20240102	160000	484352790	2985	2985	2985	2985	0
286	20240102	155900	484352790	2985	2985	2985	2985	0
287	20240102	155800	484352790	2985	2985	2985	2985	0
288	20240102	155700	484352790	2985	2985	2985	2985	0
289	20240102	155600	484352790	2985	2985	2985	2985	0
290	20240102	155500	484352790	2985	2985	2985	2985	0
291	20240102	155400	484352790	2985	2985	2985	2985	0
292	20240102	155300	484352790	2985	2985	2985	2985	0
293	20240102	155200	484352790	2985	2985	2985	2985	0
294	20240102	155100	484352790	2985	2985	2985	2985	0
295	20240102	155000	484352790	2985	2985	2985	2985	0
296	20240102	154900	484352790	2985	2985	2985	2985	0
297	20240102	154800	484352790	2985	2985	2985	2985	0
298	20240102	154700	484352790	2985	2985	2985	2985	0
299	20240102	154600	484352790	2985	2985	2985	2985	0
300	20240102	154500	484352790	2985	2985	2985	2985	0
301	20240102	154400	484352790	2985	2985	2985	2985	0
302	20240102	154300	484352790	2985	2985	2985	2985	1372
303	20240102	154200	484352790	2985	2985	2985	2985	0
304	20240102	154100	484352790	2985	2985	2985	2985	0
305	20240102	154000	484352790	2985	2985	2985	2985	0
306	20240102	153900	484352790	2985	2985	2985	2985	0
307	20240102	153800	484352790	2985	2985	2985	2985	0
308	20240102	153700	484352790	2985	2985	2985	2985	0
309	20240102	153600	484352790	2985	2985	2985	2985	0
310	20240102	153500	484352790	2985	2985	2985	2985	0
311	20240102	153400	484352790	2985	2985	2985	2985	0
312	20240102	153300	484352790	2985	2985	2985	2985	0
313	20240102	153200	484352790	2985	2985	2985	2985	0
314	20240102	153100	484352790	2985	2985	2985	2985	0
315	20240102	153000	484352790	2985	2985	2985	2985	1372
316	20240102	152900	480257370	2965	2965	2965	2965	0
317	20240102	152800	480257370	2965	2965	2965	2965	0
318	20240102	152700	480257370	2965	2965	2965	2965	0
319	20240102	152600	480257370	2965	2965	2965	2965	0
320	20240102	152500	480257370	2965	2965	2965	2965	0
321	20240102	152400	480257370	2965	2965	2965	2965	0
322	20240102	152300	480257370	2965	2965	2965	2965	0
323	20240102	152200	480257370	2965	2965	2965	2965	0
324	20240102	152100	480257370	2965	2965	2965	2965	0
325	20240102	152000	480257370	2965	2965	2965	2965	0
326	20240102	151900	480257370	2965	2970	2985	2965	1331
327	20240102	151800	476308495	2990	2990	2990	2965	806
328	20240102	151700	473906870	2985	2985	2985	2985	0
329	20240102	151600	473906870	2985	2980	2985	2975	1487
330	20240102	151500	469478255	2980	2980	2980	2980	7
331	20240102	151400	469457395	2980	2980	2980	2980	319
332	20240102	151300	468506775	2980	2965	2980	2965	902
333	20240102	151200	465832315	2980	2985	2985	2960	10552
334	20240102	151100	434441810	2985	2985	2985	2985	43
335	20240102	151000	434313455	2990	2990	2990	2990	0
336	20240102	150900	434313455	2990	2990	2990	2990	340
337	20240102	150800	433296855	2990	2990	2990	2985	406
338	20240102	150700	432084915	2990	2990	2990	2990	31
339	20240102	150600	431992225	2990	2990	2990	2990	181
340	20240102	150500	431451035	2990	2990	2990	2990	0
341	20240102	150400	431451035	2990	2990	2990	2990	50
342	20240102	150300	431301535	2995	2985	2995	2985	1816
343	20240102	150200	425875985	2990	2990	2995	2990	102
344	20240102	150100	425570995	2990	2990	2990	2990	500
345	20240102	150000	424075995	2990	2990	2990	2990	0
346	20240102	145900	424075995	2990	2990	2990	2990	730
347	20240102	145800	421893295	2995	2995	2995	2995	8
348	20240102	145700	421869335	2995	2995	2995	2995	0
349	20240102	145600	421869335	2995	2990	2995	2990	13
350	20240102	145500	421830415	2990	2990	2990	2990	68
351	20240102	145400	421627095	2990	2990	2990	2990	5
352	20240102	145300	421612145	2990	2990	2990	2990	100
353	20240102	145200	421313145	2990	2990	2990	2990	12
354	20240102	145100	421277265	2990	2990	2990	2990	500
355	20240102	145000	419782265	2990	2990	2990	2990	528
356	20240102	144900	418203545	2990	2990	2990	2990	38
357	20240102	144800	418089925	2990	2990	2990	2990	0
358	20240102	144700	418089925	2990	2990	2990	2990	16
359	20240102	144600	418042085	2995	2995	2995	2995	10
360	20240102	144500	418012135	2990	2990	2990	2990	0
361	20240102	144400	418012135	2990	2990	2990	2990	205
362	20240102	144300	417399185	2990	2990	2990	2990	5
363	20240102	144200	417384235	2995	2995	2995	2995	36
364	20240102	144100	417276415	2985	2985	2985	2985	57
365	20240102	144000	417106270	2995	2995	2995	2995	0
366	20240102	143900	417106270	2995	2995	2995	2995	62
367	20240102	143800	416920580	2995	2995	2995	2995	1
368	20240102	143700	416917585	2990	2990	2990	2990	7
369	20240102	143600	416896655	2990	2990	2990	2990	0
370	20240102	143500	416896655	2990	2990	2990	2990	285
371	20240102	143400	416044505	2990	2990	2990	2990	30
372	20240102	143300	415954805	2990	2990	2990	2990	235
373	20240102	143200	415252155	2990	2995	2995	2990	503
374	20240102	143100	413745680	2995	2995	2995	2995	0
375	20240102	143000	413745680	2995	2995	2995	2995	100
376	20240102	142900	413446180	2995	2995	2995	2995	5
377	20240102	142800	413431205	2995	2995	2995	2995	1
378	20240102	142700	413428210	2990	2990	2990	2990	1
379	20240102	142600	413425220	2995	2995	2995	2995	0
380	20240102	142500	413425220	2995	2995	2995	2995	3
381	20240102	142400	413416235	2995	2990	2995	2990	201
382	20240102	142300	412815240	2990	2990	2990	2990	0
383	20240102	142200	412815240	2990	2990	2990	2990	0
384	20240102	142100	412815240	2990	2990	2990	2990	86
385	20240102	142000	412558100	2990	2990	2990	2990	20
386	20240102	141900	412498300	2990	2995	2995	2990	511
387	20240102	141800	410967910	2990	2990	2990	2990	810
388	20240102	141700	408546010	2990	2990	2990	2990	50
389	20240102	141600	408396510	2995	2995	2995	2995	1
390	20240102	141500	408393515	2990	2990	2990	2990	302
391	20240102	141400	407490535	2990	2990	2990	2990	613
392	20240102	141300	405657665	2985	2985	2985	2985	2
393	20240102	141200	405651695	2990	2990	2990	2990	10
394	20240102	141100	405621795	2990	2990	2990	2990	0
395	20240102	141000	405621795	2990	2990	2990	2990	20
396	20240102	140900	405561995	2990	2990	2990	2990	0
397	20240102	140800	405561995	2990	2990	2990	2990	0
398	20240102	140700	405561995	2990	2990	2990	2990	0
399	20240102	140600	405561995	2990	2985	2990	2985	3
400	20240102	140500	405553035	2990	2990	2990	2990	250
401	20240102	140400	404805535	2990	2990	2990	2990	0
402	20240102	140300	404805535	2990	2990	2990	2990	9
403	20240102	140200	404778625	2990	2990	2990	2990	0
404	20240102	140100	404778625	2990	2990	2990	2990	232
405	20240102	140000	404084945	2990	2990	2990	2990	1582
406	20240102	135900	399354765	2990	2990	2990	2990	441
407	20240102	135800	398036175	2990	2990	2990	2990	0
408	20240102	135700	398036175	2990	2990	2990	2990	50
409	20240102	135600	397886675	2990	2990	2990	2990	0
410	20240102	135500	397886675	2990	2990	2990	2990	0
411	20240102	135400	397886675	2990	2990	2990	2990	0
412	20240102	135300	397886675	2990	2990	2990	2990	40
413	20240102	135200	397767075	2995	2995	2995	2995	0
414	20240102	135100	397767075	2995	2995	2995	2995	1
415	20240102	135000	397764080	2990	2990	2990	2990	250
416	20240102	134900	397016580	2990	2990	2990	2990	0
417	20240102	134800	397016580	2990	2995	2995	2990	44
418	20240102	134700	396884845	2995	2990	2995	2990	182
419	20240102	134600	396340260	2990	2990	2990	2990	658
420	20240102	134500	394372840	2990	2990	2990	2990	199
421	20240102	134400	393777830	2990	2990	2990	2990	51
422	20240102	134300	393625340	2995	2995	2995	2995	6
423	20240102	134200	393607370	2985	2985	2985	2985	0
424	20240102	134100	393607370	2985	2985	2985	2985	17
425	20240102	134000	393556625	2995	2995	2995	2995	0
426	20240102	133900	393556625	2995	2995	2995	2995	0
427	20240102	133800	393556625	2995	2995	2995	2995	0
428	20240102	133700	393556625	2995	2995	2995	2995	0
429	20240102	133600	393556625	2995	2995	2995	2995	5
430	20240102	133500	393541650	2995	2995	2995	2995	116
431	20240102	133400	393194230	2990	2990	2990	2990	973
432	20240102	133300	390284960	2990	2990	2990	2990	0
433	20240102	133200	390284960	2990	2990	2990	2990	60
434	20240102	133100	390105560	2990	2990	2990	2990	1
435	20240102	133000	390102570	2985	2985	2985	2985	0
436	20240102	132900	390102570	2985	2980	2985	2980	20
437	20240102	132800	390042945	2980	2980	2980	2980	1
438	20240102	132700	390039965	2985	2985	2985	2985	0
439	20240102	132600	390039965	2985	2985	2985	2980	31
440	20240102	132500	389947435	2985	2985	2985	2985	66
441	20240102	132400	389750425	2985	2985	2985	2985	166
442	20240102	132300	389254915	2985	2985	2985	2985	1
443	20240102	132200	389251930	2980	2980	2980	2980	180
444	20240102	132100	388715530	2980	2980	2980	2980	1
445	20240102	132000	388712550	2980	2980	2980	2980	0
446	20240102	131900	388712550	2980	2980	2980	2980	0
447	20240102	131800	388712550	2980	2980	2980	2980	0
448	20240102	131700	388712550	2980	2980	2980	2980	827
449	20240102	131600	386248090	2980	2980	2980	2980	500
450	20240102	131500	384758090	2980	2985	2985	2980	428
451	20240102	131400	383480740	2990	2990	2990	2990	4
452	20240102	131300	383468780	2985	2985	2985	2985	0
453	20240102	131200	383468780	2985	2985	2985	2985	7
454	20240102	131100	383447885	2995	2995	2995	2995	0
455	20240102	131000	383447885	2995	2995	2995	2995	0
456	20240102	130900	383447885	2995	2985	2995	2980	311
457	20240102	130800	382519585	2990	2990	2990	2990	0
458	20240102	130700	382519585	2990	2990	2990	2990	17
459	20240102	130600	382468755	2990	2990	2990	2990	0
460	20240102	130500	382468755	2990	2990	2990	2990	583
461	20240102	130400	380725585	2990	2990	2990	2990	0
462	20240102	130300	380725585	2990	2990	2990	2990	300
463	20240102	130200	379828585	2990	2990	2990	2990	0
464	20240102	130100	379828585	2990	2990	2990	2990	96
465	20240102	130000	379541545	2985	2985	2985	2985	500
466	20240102	125900	378049045	2990	2990	2990	2990	21
467	20240102	125800	377986255	2990	2990	2990	2990	0
468	20240102	125700	377986255	2990	2990	2990	2990	2
469	20240102	125600	377980275	2990	2990	2990	2990	0
470	20240102	125500	377980275	2990	2990	2990	2990	0
471	20240102	125400	377980275	2990	2990	2990	2990	10
472	20240102	125300	377950375	2990	2990	2990	2990	0
473	20240102	125200	377950375	2990	2990	2990	2990	20
474	20240102	125100	377890575	2990	2990	2990	2990	0
475	20240102	125000	377890575	2990	2990	2990	2980	204
476	20240102	124900	377282615	2980	2980	2980	2980	300
477	20240102	124800	376388615	2990	2990	2990	2990	0
478	20240102	124700	376388615	2990	2990	2990	2990	180
479	20240102	124600	375850415	2990	2990	2990	2990	103
480	20240102	124500	375542445	2990	2990	2990	2990	0
481	20240102	124400	375542445	2990	2990	2990	2990	1
482	20240102	124300	375539455	2980	2980	2980	2980	0
483	20240102	124200	375539455	2980	2980	2980	2980	2
484	20240102	124100	375533495	2990	2990	2990	2990	7
485	20240102	124000	375512565	2990	2990	2990	2990	0
486	20240102	123900	375512565	2990	2990	2990	2990	40
487	20240102	123800	375392965	2990	2990	2990	2990	41
488	20240102	123700	375270375	2990	2990	2990	2990	0
489	20240102	123600	375270375	2990	2990	2990	2990	35
490	20240102	123500	375165725	2990	2990	2990	2990	1
491	20240102	123400	375162735	2975	2980	2980	2975	358
492	20240102	123300	374096815	2980	2980	2980	2980	610
493	20240102	123200	372279015	2975	2985	2985	2975	1373
494	20240102	123100	368186305	2985	2985	2985	2985	1
495	20240102	123000	368183320	2990	2990	2990	2990	108
496	20240102	122900	367860400	2990	2990	2990	2990	0
497	20240102	122800	367860400	2990	2990	2990	2990	201
498	20240102	122700	367259410	2990	2990	2990	2990	2
499	20240102	122600	367253430	2985	2985	2985	2985	100
500	20240102	122500	366954930	2990	2990	2990	2990	5
501	20240102	122400	366939980	2990	2985	2990	2985	57
502	20240102	122300	366769775	2985	2985	2985	2985	0
503	20240102	122200	366769775	2985	2985	2985	2985	160
504	20240102	122100	366292175	2985	2985	2985	2985	485
505	20240102	122000	364844450	2985	2985	2985	2985	431
506	20240102	121900	363557915	2985	2990	2990	2985	1092
507	20240102	121800	360297765	2990	3000	3000	2990	3415
508	20240102	121700	350081785	3000	3000	3000	3000	0
509	20240102	121600	350081785	3000	3000	3000	3000	183
510	20240102	121500	349532785	3000	3000	3000	3000	101
511	20240102	121400	349229785	3000	3000	3000	3000	5
512	20240102	121300	349214785	3000	2995	3000	2995	48
513	20240102	121200	349070935	3000	2995	3000	2995	48
514	20240102	121100	348926970	2995	2995	2995	2995	0
515	20240102	121000	348926970	2995	3000	3000	2995	386
516	20240102	120900	347769725	3000	3000	3000	3000	548
517	20240102	120800	346125725	3000	3000	3000	3000	16
518	20240102	120700	346077725	3005	3005	3005	2990	986
519	20240102	120600	343115170	3010	2995	3010	2995	12104
520	20240102	120500	306818215	2995	2995	2995	2995	124
521	20240102	120400	306446835	2990	2990	2990	2990	9
522	20240102	120300	306419925	2990	2990	2990	2990	0
523	20240102	120200	306419925	2990	2990	2990	2990	0
524	20240102	120100	306419925	2990	2990	2995	2990	327
525	20240102	120000	305440960	2995	2995	2995	2995	151
526	20240102	115900	304988715	2995	2995	2995	2995	30
527	20240102	115800	304898865	2990	2990	2990	2990	1
528	20240102	115700	304895875	2995	2995	2995	2995	15
529	20240102	115600	304850950	2995	2995	2995	2995	731
530	20240102	115500	302661605	2995	2995	2995	2995	62
531	20240102	115400	302475915	2990	2990	2990	2990	16
532	20240102	115300	302428075	2985	2985	2985	2985	100
533	20240102	115200	302129575	2985	2985	2985	2985	43
534	20240102	115100	302001220	2995	2995	2995	2995	7
535	20240102	115000	301980255	2985	2985	2985	2985	0
536	20240102	114900	301980255	2985	2985	2985	2985	0
537	20240102	114800	301980255	2985	2995	2995	2985	1602
538	20240102	114700	297196215	3000	2990	3000	2990	7877
539	20240102	114600	273605475	2990	2990	2995	2990	1329
540	20240102	114500	269630870	2985	2990	2990	2985	286
541	20240102	114400	268775830	2990	2990	2990	2990	308
542	20240102	114300	267854910	2990	2990	2990	2990	274
543	20240102	114200	267035650	2990	2990	2990	2990	316
544	20240102	114100	266090810	2990	2985	2990	2985	401
545	20240102	114000	264892575	2985	2990	2995	2985	999
546	20240102	113900	261903685	2990	2990	2990	2990	1527
547	20240102	113800	257337955	2990	2980	2990	2965	1076
548	20240102	113700	254141315	2985	2980	2985	2980	1501
549	20240102	113600	249660905	2980	2980	2980	2980	0
550	20240102	113500	249660905	2980	2980	2980	2980	106
551	20240102	113400	249345025	2980	2980	2980	2980	50
552	20240102	113300	249196025	2985	2980	2985	2980	94
553	20240102	113200	248915440	2980	2980	2980	2980	51
554	20240102	113100	248763460	2985	2980	2985	2980	534
555	20240102	113000	247171970	2985	2980	2985	2980	413
556	20240102	112900	245939325	2975	2980	2980	2975	939
557	20240102	112800	243141190	2980	2975	2980	2975	330
558	20240102	112700	242157870	2985	2980	2985	2980	145
559	20240102	112600	241725270	2980	2980	2985	2980	1056
560	20240102	112500	238576980	2980	2985	2985	2980	1194
561	20240102	112400	235014140	2985	2980	2985	2980	2023
562	20240102	112300	228985445	2980	2975	2980	2975	1255
563	20240102	112200	225251815	2980	2975	2980	2975	3546
564	20240102	112100	214694080	2970	2970	2975	2965	2728
565	20240102	112000	206591595	2965	2965	2965	2965	35
566	20240102	111900	206487820	2970	2970	2970	2970	494
567	20240102	111800	205020640	2970	2970	2970	2970	200
568	20240102	111700	204426640	2970	2965	2970	2965	186
569	20240102	111600	203874280	2970	2965	2970	2965	203
570	20240102	111500	203271400	2965	2965	2965	2965	100
571	20240102	111400	202974900	2960	2970	2970	2960	240
572	20240102	111300	202263345	2970	2970	2970	2970	157
573	20240102	111200	201797055	2970	2970	2970	2970	0
574	20240102	111100	201797055	2970	2965	2970	2965	1942
575	20240102	111000	196031815	2970	2945	2970	2945	6583
576	20240102	110900	176566600	2945	2945	2950	2945	526
577	20240102	110800	175017030	2945	2945	2945	2945	1699
578	20240102	110700	170013475	2945	2945	2945	2945	70
579	20240102	110600	169807325	2945	2950	2955	2945	609
580	20240102	110500	168010920	2950	2950	2950	2950	2130
581	20240102	110400	161727420	2955	2955	2955	2955	21
582	20240102	110300	161665365	2955	2950	2955	2950	450
583	20240102	110200	160337715	2955	2960	2960	2955	2955
584	20240102	110100	151605510	2960	2960	2960	2960	3
585	20240102	110000	151596630	2960	2955	2960	2955	55
586	20240102	105900	151433855	2955	2955	2955	2955	50
587	20240102	105800	151286105	2960	2960	2960	2955	404
588	20240102	105700	150092265	2960	2960	2960	2960	1128
589	20240102	105600	146753385	2960	2960	2960	2960	42
590	20240102	105500	146629065	2960	2960	2960	2960	60
591	20240102	105400	146451465	2960	2965	2965	2960	440
592	20240102	105300	145148565	2960	2960	2960	2960	288
593	20240102	105200	144296085	2955	2955	2955	2955	105
594	20240102	105100	143985810	2955	2960	2960	2955	101
595	20240102	105000	143687350	2960	2960	2960	2960	101
596	20240102	104900	143388390	2955	2960	2960	2955	24
597	20240102	104800	143317435	2960	2960	2965	2960	202
598	20240102	104700	142719505	2960	2960	2960	2950	1061
599	20240102	104600	139580475	2960	2960	2960	2960	1
600	20240102	104500	139577515	2955	2955	2955	2955	595
601	20240102	104400	137819290	2955	2955	2955	2955	500
602	20240102	104300	136341790	2955	2955	2955	2955	100
603	20240102	104200	136046290	2960	2965	2965	2960	1329
604	20240102	104100	132111985	2960	2960	2960	2960	1435
605	20240102	104000	127864385	2960	2960	2960	2955	3
606	20240102	103900	127855510	2955	2955	2955	2955	136
607	20240102	103800	127453630	2965	2965	2965	2965	337
608	20240102	103700	126454425	2965	2960	2965	2960	18
609	20240102	103600	126401060	2965	2960	2965	2960	650
610	20240102	103500	124476660	2960	2950	2960	2950	1451
611	20240102	103400	120187035	2950	2950	2950	2950	0
612	20240102	103300	120187035	2950	2955	2955	2950	3411
613	20240102	103200	110121120	2960	2960	2960	2960	30
614	20240102	103100	110032320	2965	2955	2965	2955	3310
615	20240102	103000	100239670	2955	2950	2955	2950	3495
616	20240102	102900	89921945	2950	2950	2955	2945	2029
617	20240102	102800	83931655	2945	2950	2955	2945	107
618	20240102	102700	83615990	2950	2950	2950	2950	230
619	20240102	102600	82937490	2950	2945	2950	2945	1032
620	20240102	102500	79896990	2945	2945	2945	2945	396
621	20240102	102400	78730770	2950	2950	2950	2945	608
622	20240102	102300	76939680	2950	2950	2950	2945	31
623	20240102	102200	76848280	2950	2950	2950	2950	4
624	20240102	102100	76836480	2950	2950	2950	2950	5
625	20240102	102000	76821730	2950	2950	2950	2950	1173
626	20240102	101900	73361380	2950	2955	2955	2950	102
627	20240102	101800	73060475	2955	2955	2955	2950	347
628	20240102	101700	72035195	2955	2960	2960	2955	429
629	20240102	101600	70766000	2960	2950	2960	2950	3402
630	20240102	101500	60716805	2945	2945	2945	2945	456
631	20240102	101400	59373885	2950	2940	2950	2935	2258
632	20240102	101300	52741810	2940	2945	2950	2940	85
633	20240102	101200	52491725	2950	2945	2950	2945	86
634	20240102	101100	52238410	2945	2945	2945	2945	724
635	20240102	101000	50106230	2950	2945	2955	2945	1423
636	20240102	100900	45904475	2945	2945	2945	2945	2338
637	20240102	100800	39019065	2935	2945	2950	2935	3198
638	20240102	100700	29590220	2950	2945	2955	2945	1315
639	20240102	100600	25711985	2945	2945	2945	2945	1
640	20240102	100500	25709040	2925	2925	2945	2925	510
641	20240102	100400	24217090	2940	2935	2940	2935	2725
642	20240102	100300	16213090	2920	2920	2920	2920	144
643	20240102	100200	15792610	2935	2935	2935	2935	1
644	20240102	100100	15789675	2935	2915	2935	2915	502
645	20240102	100000	14326305	2915	2935	2940	2915	4885