KissMeData/347000/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	211900	533689335	2910	2910	2910	2910	4668
3	20240108	211800	533689335	2910	2910	2910	2910	0
4	20240108	211700	533689335	2910	2910	2910	2910	0
5	20240108	211600	533689335	2910	2910	2910	2910	0
6	20240108	211500	533689335	2910	2910	2910	2910	0
7	20240108	211400	533689335	2910	2910	2910	2910	0
8	20240108	211300	533689335	2910	2910	2910	2910	0
9	20240108	211200	533689335	2910	2910	2910	2910	0
10	20240108	211100	533689335	2910	2910	2910	2910	0
11	20240108	211000	533689335	2910	2910	2910	2910	0
12	20240108	210900	533689335	2910	2910	2910	2910	0
13	20240108	210800	533689335	2910	2910	2910	2910	0
14	20240108	210700	533689335	2910	2910	2910	2910	0
15	20240108	210600	533689335	2910	2910	2910	2910	0
16	20240108	210500	533689335	2910	2910	2910	2910	0
17	20240108	210400	533689335	2910	2910	2910	2910	0
18	20240108	210300	533689335	2910	2910	2910	2910	0
19	20240108	210200	533689335	2910	2910	2910	2910	0
20	20240108	210100	533689335	2910	2910	2910	2910	0
21	20240108	210000	533689335	2910	2910	2910	2910	0
22	20240108	205900	533689335	2910	2910	2910	2910	0
23	20240108	205800	533689335	2910	2910	2910	2910	0
24	20240108	205700	533689335	2910	2910	2910	2910	0
25	20240108	205600	533689335	2910	2910	2910	2910	0
26	20240108	205500	533689335	2910	2910	2910	2910	0
27	20240108	205400	533689335	2910	2910	2910	2910	0
28	20240108	205300	533689335	2910	2910	2910	2910	0
29	20240108	205200	533689335	2910	2910	2910	2910	0
30	20240108	205100	533689335	2910	2910	2910	2910	0
31	20240108	205000	533689335	2910	2910	2910	2910	0
32	20240108	204900	533689335	2910	2910	2910	2910	4668
33	20240108	204800	533689335	2910	2910	2910	2910	0
34	20240108	204700	533689335	2910	2910	2910	2910	0
35	20240108	204600	533689335	2910	2910	2910	2910	0
36	20240108	204500	533689335	2910	2910	2910	2910	0
37	20240108	204400	533689335	2910	2910	2910	2910	0
38	20240108	204300	533689335	2910	2910	2910	2910	0
39	20240108	204200	533689335	2910	2910	2910	2910	0
40	20240108	204100	533689335	2910	2910	2910	2910	0
41	20240108	204000	533689335	2910	2910	2910	2910	0
42	20240108	203900	533689335	2910	2910	2910	2910	0
43	20240108	203800	533689335	2910	2910	2910	2910	0
44	20240108	203700	533689335	2910	2910	2910	2910	0
45	20240108	203600	533689335	2910	2910	2910	2910	0
46	20240108	203500	533689335	2910	2910	2910	2910	0
47	20240108	203400	533689335	2910	2910	2910	2910	0
48	20240108	203300	533689335	2910	2910	2910	2910	0
49	20240108	203200	533689335	2910	2910	2910	2910	0
50	20240108	203100	533689335	2910	2910	2910	2910	0
51	20240108	203000	533689335	2910	2910	2910	2910	0
52	20240108	202900	533689335	2910	2910	2910	2910	0
53	20240108	202800	533689335	2910	2910	2910	2910	0
54	20240108	202700	533689335	2910	2910	2910	2910	0
55	20240108	202600	533689335	2910	2910	2910	2910	0
56	20240108	202500	533689335	2910	2910	2910	2910	0
57	20240108	202400	533689335	2910	2910	2910	2910	0
58	20240108	202300	533689335	2910	2910	2910	2910	0
59	20240108	202200	533689335	2910	2910	2910	2910	0
60	20240108	202100	533689335	2910	2910	2910	2910	0
61	20240108	202000	533689335	2910	2910	2910	2910	0
62	20240108	201900	533689335	2910	2910	2910	2910	4668
63	20240108	201800	533689335	2910	2910	2910	2910	0
64	20240108	201700	533689335	2910	2910	2910	2910	0
65	20240108	201600	533689335	2910	2910	2910	2910	0
66	20240108	201500	533689335	2910	2910	2910	2910	0
67	20240108	201400	533689335	2910	2910	2910	2910	0
68	20240108	201300	533689335	2910	2910	2910	2910	0
69	20240108	201200	533689335	2910	2910	2910	2910	0
70	20240108	201100	533689335	2910	2910	2910	2910	0
71	20240108	201000	533689335	2910	2910	2910	2910	0
72	20240108	200900	533689335	2910	2910	2910	2910	0
73	20240108	200800	533689335	2910	2910	2910	2910	0
74	20240108	200700	533689335	2910	2910	2910	2910	0
75	20240108	200600	533689335	2910	2910	2910	2910	0
76	20240108	200500	533689335	2910	2910	2910	2910	0
77	20240108	200400	533689335	2910	2910	2910	2910	0
78	20240108	200300	533689335	2910	2910	2910	2910	0
79	20240108	200200	533689335	2910	2910	2910	2910	0
80	20240108	200100	533689335	2910	2910	2910	2910	0
81	20240108	200000	533689335	2910	2910	2910	2910	0
82	20240108	195900	533689335	2910	2910	2910	2910	0
83	20240108	195800	533689335	2910	2910	2910	2910	0
84	20240108	195700	533689335	2910	2910	2910	2910	0
85	20240108	195600	533689335	2910	2910	2910	2910	0
86	20240108	195500	533689335	2910	2910	2910	2910	0
87	20240108	195400	533689335	2910	2910	2910	2910	0
88	20240108	195300	533689335	2910	2910	2910	2910	0
89	20240108	195200	533689335	2910	2910	2910	2910	0
90	20240108	195100	533689335	2910	2910	2910	2910	0
91	20240108	195000	533689335	2910	2910	2910	2910	0
92	20240108	194900	533689335	2910	2910	2910	2910	4668
93	20240108	194800	533689335	2910	2910	2910	2910	0
94	20240108	194700	533689335	2910	2910	2910	2910	0
95	20240108	194600	533689335	2910	2910	2910	2910	0
96	20240108	194500	533689335	2910	2910	2910	2910	0
97	20240108	194400	533689335	2910	2910	2910	2910	0
98	20240108	194300	533689335	2910	2910	2910	2910	0
99	20240108	194200	533689335	2910	2910	2910	2910	0
100	20240108	194100	533689335	2910	2910	2910	2910	0
101	20240108	194000	533689335	2910	2910	2910	2910	0
102	20240108	193900	533689335	2910	2910	2910	2910	0
103	20240108	193800	533689335	2910	2910	2910	2910	0
104	20240108	193700	533689335	2910	2910	2910	2910	0
105	20240108	193600	533689335	2910	2910	2910	2910	0
106	20240108	193500	533689335	2910	2910	2910	2910	0
107	20240108	193400	533689335	2910	2910	2910	2910	0
108	20240108	193300	533689335	2910	2910	2910	2910	0
109	20240108	193200	533689335	2910	2910	2910	2910	0
110	20240108	193100	533689335	2910	2910	2910	2910	0
111	20240108	193000	533689335	2910	2910	2910	2910	0
112	20240108	192900	533689335	2910	2910	2910	2910	0
113	20240108	192800	533689335	2910	2910	2910	2910	0
114	20240108	192700	533689335	2910	2910	2910	2910	0
115	20240108	192600	533689335	2910	2910	2910	2910	0
116	20240108	192500	533689335	2910	2910	2910	2910	0
117	20240108	192400	533689335	2910	2910	2910	2910	0
118	20240108	192300	533689335	2910	2910	2910	2910	0
119	20240108	192200	533689335	2910	2910	2910	2910	0
120	20240108	192100	533689335	2910	2910	2910	2910	0
121	20240108	192000	533689335	2910	2910	2910	2910	0
122	20240108	191900	533689335	2910	2910	2910	2910	4668
123	20240108	191800	533689335	2910	2910	2910	2910	0
124	20240108	191700	533689335	2910	2910	2910	2910	0
125	20240108	191600	533689335	2910	2910	2910	2910	0
126	20240108	191500	533689335	2910	2910	2910	2910	0
127	20240108	191400	533689335	2910	2910	2910	2910	0
128	20240108	191300	533689335	2910	2910	2910	2910	0
129	20240108	191200	533689335	2910	2910	2910	2910	0
130	20240108	191100	533689335	2910	2910	2910	2910	0
131	20240108	191000	533689335	2910	2910	2910	2910	0
132	20240108	190900	533689335	2910	2910	2910	2910	0
133	20240108	190800	533689335	2910	2910	2910	2910	0
134	20240108	190700	533689335	2910	2910	2910	2910	0
135	20240108	190600	533689335	2910	2910	2910	2910	0
136	20240108	190500	533689335	2910	2910	2910	2910	0
137	20240108	190400	533689335	2910	2910	2910	2910	0
138	20240108	190300	533689335	2910	2910	2910	2910	0
139	20240108	190200	533689335	2910	2910	2910	2910	0
140	20240108	190100	533689335	2910	2910	2910	2910	0
141	20240108	190000	533689335	2910	2910	2910	2910	0
142	20240108	185900	533689335	2910	2910	2910	2910	0
143	20240108	185800	533689335	2910	2910	2910	2910	0
144	20240108	185700	533689335	2910	2910	2910	2910	0
145	20240108	185600	533689335	2910	2910	2910	2910	0
146	20240108	185500	533689335	2910	2910	2910	2910	0
147	20240108	185400	533689335	2910	2910	2910	2910	0
148	20240108	185300	533689335	2910	2910	2910	2910	0
149	20240108	185200	533689335	2910	2910	2910	2910	0
150	20240108	185100	533689335	2910	2910	2910	2910	0
151	20240108	185000	533689335	2910	2910	2910	2910	0
152	20240108	184900	533689335	2910	2910	2910	2910	4668
153	20240108	184800	533689335	2910	2910	2910	2910	0
154	20240108	184700	533689335	2910	2910	2910	2910	0
155	20240108	184600	533689335	2910	2910	2910	2910	0
156	20240108	184500	533689335	2910	2910	2910	2910	0
157	20240108	184400	533689335	2910	2910	2910	2910	0
158	20240108	184300	533689335	2910	2910	2910	2910	0
159	20240108	184200	533689335	2910	2910	2910	2910	0
160	20240108	184100	533689335	2910	2910	2910	2910	0
161	20240108	184000	533689335	2910	2910	2910	2910	0
162	20240108	183900	533689335	2910	2910	2910	2910	0
163	20240108	183800	533689335	2910	2910	2910	2910	0
164	20240108	183700	533689335	2910	2910	2910	2910	0
165	20240108	183600	533689335	2910	2910	2910	2910	0
166	20240108	183500	533689335	2910	2910	2910	2910	0
167	20240108	183400	533689335	2910	2910	2910	2910	0
168	20240108	183300	533689335	2910	2910	2910	2910	0
169	20240108	183200	533689335	2910	2910	2910	2910	0
170	20240108	183100	533689335	2910	2910	2910	2910	0
171	20240108	183000	533689335	2910	2910	2910	2910	0
172	20240108	182900	533689335	2910	2910	2910	2910	0
173	20240108	182800	533689335	2910	2910	2910	2910	0
174	20240108	182700	533689335	2910	2910	2910	2910	0
175	20240108	182600	533689335	2910	2910	2910	2910	0
176	20240108	182500	533689335	2910	2910	2910	2910	0
177	20240108	182400	533689335	2910	2910	2910	2910	0
178	20240108	182300	533689335	2910	2910	2910	2910	0
179	20240108	182200	533689335	2910	2910	2910	2910	0
180	20240108	182100	533689335	2910	2910	2910	2910	0
181	20240108	182000	533689335	2910	2910	2910	2910	0
182	20240108	181900	533689335	2910	2910	2910	2910	4668
183	20240108	181800	533689335	2910	2910	2910	2910	0
184	20240108	181700	533689335	2910	2910	2910	2910	0
185	20240108	181600	533689335	2910	2910	2910	2910	0
186	20240108	181500	533689335	2910	2910	2910	2910	0
187	20240108	181400	533689335	2910	2910	2910	2910	0
188	20240108	181300	533689335	2910	2910	2910	2910	0
189	20240108	181200	533689335	2910	2910	2910	2910	0
190	20240108	181100	533689335	2910	2910	2910	2910	0
191	20240108	181000	533689335	2910	2910	2910	2910	0
192	20240108	180900	533689335	2910	2910	2910	2910	0
193	20240108	180800	533689335	2910	2910	2910	2910	0
194	20240108	180700	533689335	2910	2910	2910	2910	0
195	20240108	180600	533689335	2910	2910	2910	2910	0
196	20240108	180500	533689335	2910	2910	2910	2910	0
197	20240108	180400	533689335	2910	2910	2910	2910	0
198	20240108	180300	533689335	2910	2910	2910	2910	0
199	20240108	180200	533689335	2910	2910	2910	2910	0
200	20240108	180100	533689335	2910	2910	2910	2910	0
201	20240108	180000	533689335	2910	2910	2910	2910	0
202	20240108	175900	533689335	2910	2910	2910	2910	0
203	20240108	175800	533689335	2910	2910	2910	2910	0
204	20240108	175700	533689335	2910	2910	2910	2910	0
205	20240108	175600	533689335	2910	2910	2910	2910	0
206	20240108	175500	533689335	2910	2910	2910	2910	0
207	20240108	175400	533689335	2910	2910	2910	2910	0
208	20240108	175300	533689335	2910	2910	2910	2910	0
209	20240108	175200	533689335	2910	2910	2910	2910	0
210	20240108	175100	533689335	2910	2910	2910	2910	0
211	20240108	175000	533689335	2910	2910	2910	2910	0
212	20240108	174900	533689335	2910	2910	2910	2910	4668
213	20240108	174800	533689335	2910	2910	2910	2910	0
214	20240108	174700	533689335	2910	2910	2910	2910	0
215	20240108	174600	533689335	2910	2910	2910	2910	0
216	20240108	174500	533689335	2910	2910	2910	2910	0
217	20240108	174400	533689335	2910	2910	2910	2910	0
218	20240108	174300	533689335	2910	2910	2910	2910	0
219	20240108	174200	533689335	2910	2910	2910	2910	0
220	20240108	174100	533689335	2910	2910	2910	2910	0
221	20240108	174000	533689335	2910	2910	2910	2910	0
222	20240108	173900	533689335	2910	2910	2910	2910	0
223	20240108	173800	533689335	2910	2910	2910	2910	0
224	20240108	173700	533689335	2910	2910	2910	2910	0
225	20240108	173600	533689335	2910	2910	2910	2910	0
226	20240108	173500	533689335	2910	2910	2910	2910	0
227	20240108	173400	533689335	2910	2910	2910	2910	0
228	20240108	173300	533689335	2910	2910	2910	2910	0
229	20240108	173200	533689335	2910	2910	2910	2910	0
230	20240108	173100	533689335	2910	2910	2910	2910	0
231	20240108	173000	533689335	2910	2910	2910	2910	0
232	20240108	172900	533689335	2910	2910	2910	2910	0
233	20240108	172800	533689335	2910	2910	2910	2910	0
234	20240108	172700	533689335	2910	2910	2910	2910	0
235	20240108	172600	533689335	2910	2910	2910	2910	0
236	20240108	172500	533689335	2910	2910	2910	2910	0
237	20240108	172400	533689335	2910	2910	2910	2910	0
238	20240108	172300	533689335	2910	2910	2910	2910	0
239	20240108	172200	533689335	2910	2910	2910	2910	0
240	20240108	172100	533689335	2910	2910	2910	2910	0
241	20240108	172000	533689335	2910	2910	2910	2910	0
242	20240108	171900	533689335	2910	2910	2910	2910	4668
243	20240108	171800	533689335	2910	2910	2910	2910	0
244	20240108	171700	533689335	2910	2910	2910	2910	0
245	20240108	171600	533689335	2910	2910	2910	2910	0
246	20240108	171500	533689335	2910	2910	2910	2910	0
247	20240108	171400	533689335	2910	2910	2910	2910	0
248	20240108	171300	533689335	2910	2910	2910	2910	0
249	20240108	171200	533689335	2910	2910	2910	2910	0
250	20240108	171100	533689335	2910	2910	2910	2910	0
251	20240108	171000	533689335	2910	2910	2910	2910	0
252	20240108	170900	533689335	2910	2910	2910	2910	0
253	20240108	170800	533689335	2910	2910	2910	2910	0
254	20240108	170700	533689335	2910	2910	2910	2910	0
255	20240108	170600	533689335	2910	2910	2910	2910	0
256	20240108	170500	533689335	2910	2910	2910	2910	0
257	20240108	170400	533689335	2910	2910	2910	2910	0
258	20240108	170300	533689335	2910	2910	2910	2910	0
259	20240108	170200	533689335	2910	2910	2910	2910	0
260	20240108	170100	533689335	2910	2910	2910	2910	0
261	20240108	170000	533689335	2910	2910	2910	2910	0
262	20240108	165900	533689335	2910	2910	2910	2910	0
263	20240108	165800	533689335	2910	2910	2910	2910	0
264	20240108	165700	533689335	2910	2910	2910	2910	0
265	20240108	165600	533689335	2910	2910	2910	2910	0
266	20240108	165500	533689335	2910	2910	2910	2910	0
267	20240108	165400	533689335	2910	2910	2910	2910	0
268	20240108	165300	533689335	2910	2910	2910	2910	0
269	20240108	165200	533689335	2910	2910	2910	2910	0
270	20240108	165100	533689335	2910	2910	2910	2910	0
271	20240108	165000	533689335	2910	2910	2910	2910	0
272	20240108	164900	533689335	2910	2910	2910	2910	4668
273	20240108	164800	533689335	2910	2910	2910	2910	0
274	20240108	164700	533689335	2910	2910	2910	2910	0
275	20240108	164600	533689335	2910	2910	2910	2910	0
276	20240108	164500	533689335	2910	2910	2910	2910	0
277	20240108	164400	533689335	2910	2910	2910	2910	0
278	20240108	164300	533689335	2910	2910	2910	2910	0
279	20240108	164200	533689335	2910	2910	2910	2910	0
280	20240108	164100	533689335	2910	2910	2910	2910	0
281	20240108	164000	533689335	2910	2910	2910	2910	0
282	20240108	163900	533689335	2910	2910	2910	2910	0
283	20240108	163800	533689335	2910	2910	2910	2910	0
284	20240108	163700	533689335	2910	2910	2910	2910	0
285	20240108	163600	533689335	2910	2910	2910	2910	0
286	20240108	163500	533689335	2910	2910	2910	2910	0
287	20240108	163400	533689335	2910	2910	2910	2910	0
288	20240108	163300	533689335	2910	2910	2910	2910	0
289	20240108	163200	533689335	2910	2910	2910	2910	0
290	20240108	163100	533689335	2910	2910	2910	2910	0
291	20240108	163000	533689335	2910	2910	2910	2910	0
292	20240108	162900	533689335	2910	2910	2910	2910	0
293	20240108	162800	533689335	2910	2910	2910	2910	0
294	20240108	162700	533689335	2910	2910	2910	2910	0
295	20240108	162600	533689335	2910	2910	2910	2910	0
296	20240108	162500	533689335	2910	2910	2910	2910	0
297	20240108	162400	533689335	2910	2910	2910	2910	0
298	20240108	162300	533689335	2910	2910	2910	2910	0
299	20240108	162200	533689335	2910	2910	2910	2910	0
300	20240108	162100	533689335	2910	2910	2910	2910	0
301	20240108	162000	533689335	2910	2910	2910	2910	0
302	20240108	161900	533689335	2910	2910	2910	2910	4668
303	20240108	161800	533689335	2910	2910	2910	2910	0
304	20240108	161700	533689335	2910	2910	2910	2910	0
305	20240108	161600	533689335	2910	2910	2910	2910	0
306	20240108	161500	533689335	2910	2910	2910	2910	0
307	20240108	161400	533689335	2910	2910	2910	2910	0
308	20240108	161300	533689335	2910	2910	2910	2910	0
309	20240108	161200	533689335	2910	2910	2910	2910	0
310	20240108	161100	533689335	2910	2910	2910	2910	0
311	20240108	161000	533689335	2910	2910	2910	2910	0
312	20240108	160900	533689335	2910	2910	2910	2910	0
313	20240108	160800	533689335	2910	2910	2910	2910	0
314	20240108	160700	533689335	2910	2910	2910	2910	0
315	20240108	160600	533689335	2910	2910	2910	2910	0
316	20240108	160500	533689335	2910	2910	2910	2910	0
317	20240108	160400	533689335	2910	2910	2910	2910	0
318	20240108	160300	533689335	2910	2910	2910	2910	0
319	20240108	160200	533689335	2910	2910	2910	2910	0
320	20240108	160100	533689335	2910	2910	2910	2910	0
321	20240108	160000	533689335	2910	2910	2910	2910	0
322	20240108	155900	533689335	2910	2910	2910	2910	0
323	20240108	155800	533689335	2910	2910	2910	2910	0
324	20240108	155700	533689335	2910	2910	2910	2910	0
325	20240108	155600	533689335	2910	2910	2910	2910	0
326	20240108	155500	533689335	2910	2910	2910	2910	0
327	20240108	155400	533689335	2910	2910	2910	2910	0
328	20240108	155300	533689335	2910	2910	2910	2910	0
329	20240108	155200	533689335	2910	2910	2910	2910	0
330	20240108	155100	533689335	2910	2910	2910	2910	0
331	20240108	155000	533689335	2910	2910	2910	2910	0
332	20240108	154900	533689335	2910	2910	2910	2910	4668
333	20240108	154800	533689335	2910	2910	2910	2910	0
334	20240108	154700	533689335	2910	2910	2910	2910	0
335	20240108	154600	533689335	2910	2910	2910	2910	0
336	20240108	154500	533689335	2910	2910	2910	2910	0
337	20240108	154400	533689335	2910	2910	2910	2910	0
338	20240108	154300	533689335	2910	2910	2910	2910	0
339	20240108	154200	533689335	2910	2910	2910	2910	0
340	20240108	154100	533689335	2910	2910	2910	2910	0
341	20240108	154000	533689335	2910	2910	2910	2910	0
342	20240108	153900	533689335	2910	2910	2910	2910	0
343	20240108	153800	533689335	2910	2910	2910	2910	0
344	20240108	153700	533689335	2910	2910	2910	2910	0
345	20240108	153600	533689335	2910	2910	2910	2910	0
346	20240108	153500	533689335	2910	2910	2910	2910	0
347	20240108	153400	533689335	2910	2910	2910	2910	0
348	20240108	153300	533689335	2910	2910	2910	2910	0
349	20240108	153200	533689335	2910	2910	2910	2910	0
350	20240108	153100	533689335	2910	2910	2910	2910	0
351	20240108	153000	533689335	2910	2910	2910	2910	4668
352	20240108	152900	520105455	2900	2900	2900	2900	0
353	20240108	152800	520105455	2900	2900	2900	2900	0
354	20240108	152700	520105455	2900	2900	2900	2900	0
355	20240108	152600	520105455	2900	2900	2900	2900	0
356	20240108	152500	520105455	2900	2900	2900	2900	0
357	20240108	152400	520105455	2900	2900	2900	2900	0
358	20240108	152300	520105455	2900	2900	2900	2900	0
359	20240108	152200	520105455	2900	2900	2900	2900	0
360	20240108	152100	520105455	2900	2900	2900	2900	0
361	20240108	152000	520105455	2900	2900	2900	2900	0
362	20240108	151900	520105455	2900	2905	2910	2900	2475
363	20240108	151800	512920700	2905	2910	2910	2905	863
364	20240108	151700	510413680	2910	2910	2910	2910	0
365	20240108	151600	510413680	2910	2905	2910	2905	273
366	20240108	151500	509620160	2910	2910	2910	2910	100
367	20240108	151400	509329160	2910	2910	2910	2910	1
368	20240108	151300	509326250	2910	2910	2910	2910	1
369	20240108	151200	509323340	2905	2905	2905	2905	1
370	20240108	151100	509320435	2900	2900	2900	2900	0
371	20240108	151000	509320435	2900	2900	2900	2900	855
372	20240108	150900	506840935	2900	2900	2900	2900	0
373	20240108	150800	506840935	2900	2900	2900	2900	0
374	20240108	150700	506840935	2900	2900	2900	2900	183
375	20240108	150600	506310235	2900	2900	2900	2900	6
376	20240108	150500	506292835	2900	2900	2900	2900	1510
377	20240108	150400	501913835	2900	2900	2900	2900	300
378	20240108	150300	501043835	2900	2900	2900	2900	0
379	20240108	150200	501043835	2900	2900	2900	2900	5003
380	20240108	150100	486535135	2900	2900	2900	2900	10
381	20240108	150000	486506135	2900	2900	2900	2900	0
382	20240108	145900	486506135	2900	2900	2900	2900	0
383	20240108	145800	486506135	2900	2900	2900	2900	0
384	20240108	145700	486506135	2900	2900	2900	2900	77
385	20240108	145600	486282835	2905	2905	2905	2900	2651
386	20240108	145500	478589505	2910	2905	2910	2905	70
387	20240108	145400	478386055	2910	2910	2910	2910	1
388	20240108	145300	478383145	2900	2900	2900	2900	0
389	20240108	145200	478383145	2900	2900	2900	2900	400
390	20240108	145100	477223145	2900	2900	2900	2900	444
391	20240108	145000	475935545	2905	2905	2905	2900	133
392	20240108	144900	475549340	2910	2910	2910	2910	3
393	20240108	144800	475540610	2915	2910	2915	2910	267
394	20240108	144700	474762835	2905	2900	2905	2900	1882
395	20240108	144600	469302285	2915	2915	2915	2915	555
396	20240108	144500	467684460	2910	2910	2910	2910	700
397	20240108	144400	465647460	2910	2910	2910	2910	1000
398	20240108	144300	462737460	2905	2905	2905	2905	0
399	20240108	144200	462737460	2905	2905	2905	2905	17
400	20240108	144100	462688075	2905	2905	2905	2900	157
401	20240108	144000	462232075	2905	2905	2905	2905	0
402	20240108	143900	462232075	2905	2905	2905	2905	60
403	20240108	143800	462057775	2905	2905	2905	2905	80
404	20240108	143700	461825375	2900	2900	2900	2900	0
405	20240108	143600	461825375	2900	2900	2900	2900	360
406	20240108	143500	460781375	2900	2900	2900	2900	141
407	20240108	143400	460372475	2900	2900	2900	2900	0
408	20240108	143300	460372475	2900	2900	2900	2900	200
409	20240108	143200	459792475	2905	2900	2905	2900	629
410	20240108	143100	457965525	2900	2900	2900	2900	1453
411	20240108	143000	453751825	2900	2900	2900	2900	0
412	20240108	142900	453751825	2900	2900	2900	2900	0
413	20240108	142800	453751825	2900	2900	2900	2900	0
414	20240108	142700	453751825	2900	2905	2905	2900	1011
415	20240108	142600	450815375	2910	2910	2910	2910	0
416	20240108	142500	450815375	2910	2910	2910	2910	0
417	20240108	142400	450815375	2910	2910	2910	2905	1017
418	20240108	142300	447855910	2910	2910	2910	2910	0
419	20240108	142200	447855910	2910	2910	2910	2910	0
420	20240108	142100	447855910	2910	2910	2910	2910	389
421	20240108	142000	446723920	2910	2910	2910	2910	4
422	20240108	141900	446712280	2910	2910	2910	2910	0
423	20240108	141800	446712280	2910	2910	2910	2910	0
424	20240108	141700	446712280	2910	2910	2910	2910	1559
425	20240108	141600	442175590	2910	2910	2910	2910	2097
426	20240108	141500	436073320	2915	2915	2915	2915	0
427	20240108	141400	436073320	2915	2915	2915	2915	0
428	20240108	141300	436073320	2915	2900	2915	2900	1027
429	20240108	141200	433094720	2900	2900	2900	2900	1
430	20240108	141100	433091820	2900	2900	2900	2900	0
431	20240108	141000	433091820	2900	2900	2900	2900	38
432	20240108	140900	432981620	2915	2915	2915	2915	0
433	20240108	140800	432981620	2915	2905	2915	2895	2421
434	20240108	140700	425963005	2915	2915	2915	2915	0
435	20240108	140600	425963005	2915	2915	2915	2915	0
436	20240108	140500	425963005	2915	2915	2915	2915	0
437	20240108	140400	425963005	2915	2915	2915	2915	0
438	20240108	140300	425963005	2915	2915	2915	2915	0
439	20240108	140200	425963005	2915	2910	2915	2910	300
440	20240108	140100	425088510	2900	2905	2905	2900	50
441	20240108	140000	424943505	2900	2900	2900	2900	0
442	20240108	135900	424943505	2900	2900	2900	2900	0
443	20240108	135800	424943505	2900	2900	2900	2900	100
444	20240108	135700	424653505	2900	2900	2900	2900	50
445	20240108	135600	424508505	2900	2900	2900	2900	0
446	20240108	135500	424508505	2900	2900	2900	2900	51
447	20240108	135400	424360605	2900	2900	2900	2900	0
448	20240108	135300	424360605	2900	2900	2900	2900	725
449	20240108	135200	422258105	2900	2900	2900	2900	100
450	20240108	135100	421968105	2900	2900	2900	2900	0
451	20240108	135000	421968105	2900	2900	2900	2900	675
452	20240108	134900	420010605	2900	2900	2900	2900	100
453	20240108	134800	419720605	2900	2900	2900	2900	0
454	20240108	134700	419720605	2900	2900	2900	2900	524
455	20240108	134600	418201005	2900	2900	2900	2900	800
456	20240108	134500	415881005	2910	2910	2910	2910	0
457	20240108	134400	415881005	2910	2910	2910	2910	102
458	20240108	134300	415584185	2910	2910	2910	2910	100
459	20240108	134200	415293185	2910	2910	2910	2910	0
460	20240108	134100	415293185	2910	2910	2910	2910	5
461	20240108	134000	415278635	2905	2905	2905	2905	1
462	20240108	133900	415275730	2905	2905	2905	2905	0
463	20240108	133800	415275730	2905	2905	2905	2905	0
464	20240108	133700	415275730	2905	2905	2905	2905	332
465	20240108	133600	414311270	2905	2905	2905	2905	0
466	20240108	133500	414311270	2905	2905	2905	2905	14
467	20240108	133400	414270600	2900	2900	2900	2900	0
468	20240108	133300	414270600	2900	2900	2900	2900	0
469	20240108	133200	414270600	2900	2905	2905	2900	200
470	20240108	133100	413690350	2900	2900	2900	2900	0
471	20240108	133000	413690350	2900	2900	2900	2900	1
472	20240108	132900	413687450	2910	2910	2910	2910	100
473	20240108	132800	413396450	2900	2900	2900	2900	0
474	20240108	132700	413396450	2900	2900	2900	2900	0
475	20240108	132600	413396450	2900	2900	2900	2900	1
476	20240108	132500	413393550	2900	2900	2900	2900	0
477	20240108	132400	413393550	2900	2900	2900	2900	170
478	20240108	132300	412900550	2900	2900	2900	2900	1
479	20240108	132200	412897650	2900	2900	2900	2900	0
480	20240108	132100	412897650	2900	2900	2900	2900	506
481	20240108	132000	411430250	2900	2905	2905	2900	286
482	20240108	131900	410600700	2905	2905	2905	2905	0
483	20240108	131800	410600700	2905	2905	2905	2905	100
484	20240108	131700	410310200	2900	2900	2900	2900	0
485	20240108	131600	410310200	2900	2900	2900	2900	1331
486	20240108	131500	406450300	2910	2910	2910	2910	31
487	20240108	131400	406360090	2900	2900	2900	2900	423
488	20240108	131300	405133390	2900	2900	2900	2900	0
489	20240108	131200	405133390	2900	2900	2900	2900	0
490	20240108	131100	405133390	2900	2905	2905	2900	2722
491	20240108	131000	397229725	2905	2905	2905	2905	200
492	20240108	130900	396648725	2905	2905	2905	2905	245
493	20240108	130800	395937000	2910	2910	2910	2910	5
494	20240108	130700	395922450	2915	2910	2915	2910	401
495	20240108	130600	394753540	2915	2915	2915	2915	0
496	20240108	130500	394753540	2915	2915	2915	2915	100
497	20240108	130400	394462040	2915	2915	2915	2915	510
498	20240108	130300	392975390	2910	2910	2910	2910	212
499	20240108	130200	392358470	2910	2910	2910	2910	0
500	20240108	130100	392358470	2910	2910	2910	2910	624
501	20240108	130000	390542630	2920	2920	2920	2920	0
502	20240108	125900	390542630	2920	2920	2920	2920	0
503	20240108	125800	390542630	2920	2920	2920	2920	17
504	20240108	125700	390492990	2910	2910	2910	2910	9
505	20240108	125600	390466800	2910	2910	2910	2910	67
506	20240108	125500	390271830	2910	2910	2910	2910	0
507	20240108	125400	390271830	2910	2910	2910	2910	3
508	20240108	125300	390263100	2910	2910	2910	2910	0
509	20240108	125200	390263100	2910	2910	2910	2910	0
510	20240108	125100	390263100	2910	2910	2910	2910	1000
511	20240108	125000	387353100	2910	2915	2915	2910	1692
512	20240108	124900	382429375	2915	2915	2915	2910	164
513	20240108	124800	381952125	2915	2915	2915	2915	0
514	20240108	124700	381952125	2915	2915	2915	2915	163
515	20240108	124600	381476980	2920	2915	2920	2915	2
516	20240108	124500	381471145	2915	2915	2915	2915	10
517	20240108	124400	381441995	2915	2915	2915	2915	1
518	20240108	124300	381439080	2920	2920	2920	2920	10
519	20240108	124200	381409880	2915	2915	2915	2915	5
520	20240108	124100	381395305	2915	2915	2915	2915	0
521	20240108	124000	381395305	2915	2915	2915	2915	230
522	20240108	123900	380724855	2910	2910	2910	2910	125
523	20240108	123800	380361105	2915	2915	2915	2915	1
524	20240108	123700	380358190	2915	2915	2915	2915	0
525	20240108	123600	380358190	2915	2915	2915	2915	2
526	20240108	123500	380352360	2915	2915	2915	2915	0
527	20240108	123400	380352360	2915	2915	2920	2915	130
528	20240108	123300	379972780	2920	2920	2920	2920	2
529	20240108	123200	379966940	2920	2920	2920	2920	0
530	20240108	123100	379966940	2920	2915	2920	2915	6
531	20240108	123000	379949425	2910	2910	2910	2910	0
532	20240108	122900	379949425	2910	2910	2910	2910	0
533	20240108	122800	379949425	2910	2910	2910	2910	0
534	20240108	122700	379949425	2910	2910	2910	2910	0
535	20240108	122600	379949425	2910	2910	2910	2910	0
536	20240108	122500	379949425	2910	2910	2910	2910	186
537	20240108	122400	379408165	2910	2910	2910	2910	0
538	20240108	122300	379408165	2910	2920	2920	2910	205
539	20240108	122200	378811605	2905	2910	2910	2905	77
540	20240108	122100	378587855	2910	2910	2910	2910	0
541	20240108	122000	378587855	2910	2910	2910	2910	965
542	20240108	121900	375779705	2910	2915	2915	2910	950
543	20240108	121800	373015140	2915	2915	2915	2915	24
544	20240108	121700	372945180	2915	2915	2915	2915	663
545	20240108	121600	371012535	2915	2920	2920	2915	1120
546	20240108	121500	367745665	2920	2920	2920	2920	0
547	20240108	121400	367745665	2920	2920	2920	2920	706
548	20240108	121300	365684145	2925	2925	2925	2925	0
549	20240108	121200	365684145	2925	2925	2925	2925	418
550	20240108	121100	364461495	2925	2925	2925	2925	422
551	20240108	121000	363227145	2925	2925	2925	2925	0
552	20240108	120900	363227145	2925	2925	2925	2925	450
553	20240108	120800	361910895	2920	2925	2925	2920	407
554	20240108	120700	360720955	2925	2925	2925	2925	283
555	20240108	120600	359893180	2920	2920	2920	2920	33
556	20240108	120500	359796820	2920	2920	2920	2920	45
557	20240108	120400	359665420	2920	2920	2920	2920	1
558	20240108	120300	359662500	2920	2920	2920	2920	1000
559	20240108	120200	356742500	2925	2925	2925	2925	120
560	20240108	120100	356391500	2935	2935	2935	2935	1
561	20240108	120000	356388565	2925	2920	2930	2920	1473
562	20240108	115900	352077305	2935	2930	2935	2930	390
563	20240108	115800	350934590	2930	2930	2930	2930	2
564	20240108	115700	350928730	2925	2925	2925	2925	0
565	20240108	115600	350928730	2925	2920	2925	2920	849
566	20240108	115500	348449640	2920	2920	2920	2920	0
567	20240108	115400	348449640	2920	2920	2920	2920	10
568	20240108	115300	348420440	2920	2920	2920	2920	0
569	20240108	115200	348420440	2920	2920	2920	2920	0
570	20240108	115100	348420440	2920	2920	2920	2920	0
571	20240108	115000	348420440	2920	2915	2920	2915	2051
572	20240108	114900	342436940	2920	2920	2920	2920	0
573	20240108	114800	342436940	2920	2920	2920	2920	11
574	20240108	114700	342404820	2915	2930	2930	2915	327
575	20240108	114600	341451600	2930	2920	2930	2920	1002
576	20240108	114500	338525745	2935	2935	2935	2935	1000
577	20240108	114400	335590745	2935	2925	2935	2925	245
578	20240108	114300	334873870	2925	2925	2925	2925	327
579	20240108	114200	333917395	2925	2925	2925	2925	216
580	20240108	114100	333285595	2920	2920	2920	2915	1440
581	20240108	114000	329083180	2920	2920	2925	2920	663
582	20240108	113900	327143985	2920	2925	2925	2920	1403
583	20240108	113800	323042475	2930	2945	2955	2925	7469
584	20240108	113700	301066540	2940	2910	2945	2910	16797
585	20240108	113600	252035685	2910	2910	2910	2910	0
586	20240108	113500	252035685	2910	2910	2910	2910	0
587	20240108	113400	252035685	2910	2910	2910	2910	150
588	20240108	113300	251599185	2905	2905	2905	2905	0
589	20240108	113200	251599185	2905	2905	2905	2905	18
590	20240108	113100	251546895	2900	2900	2900	2900	209
591	20240108	113000	250940795	2905	2905	2905	2905	0
592	20240108	112900	250940795	2905	2905	2905	2905	0
593	20240108	112800	250940795	2905	2905	2905	2905	1
594	20240108	112700	250937890	2900	2900	2900	2900	0
595	20240108	112600	250937890	2900	2900	2900	2900	0
596	20240108	112500	250937890	2900	2900	2900	2900	65
597	20240108	112400	250749390	2900	2900	2900	2900	0
598	20240108	112300	250749390	2900	2900	2900	2900	0
599	20240108	112200	250749390	2900	2900	2900	2900	229
600	20240108	112100	250085290	2900	2900	2900	2900	0
601	20240108	112000	250085290	2900	2900	2900	2900	0
602	20240108	111900	250085290	2900	2900	2900	2900	10
603	20240108	111800	250056290	2900	2900	2900	2900	493
604	20240108	111700	248626590	2905	2905	2905	2905	0
605	20240108	111600	248626590	2905	2905	2905	2905	57
606	20240108	111500	248461005	2895	2895	2895	2895	0
607	20240108	111400	248461005	2895	2895	2895	2895	0
608	20240108	111300	248461005	2895	2895	2895	2895	0
609	20240108	111200	248461005	2895	2895	2895	2895	0
610	20240108	111100	248461005	2895	2895	2895	2895	1
611	20240108	111000	248458110	2900	2905	2905	2900	7418
612	20240108	110900	226943820	2905	2910	2910	2905	728
613	20240108	110800	224828740	2910	2910	2910	2910	29
614	20240108	110700	224744350	2905	2905	2905	2905	0
615	20240108	110600	224744350	2905	2905	2905	2905	242
616	20240108	110500	224041340	2905	2910	2910	2905	238
617	20240108	110400	223348820	2915	2915	2915	2915	28
618	20240108	110300	223267200	2920	2915	2920	2905	880
619	20240108	110200	220705240	2915	2915	2915	2915	1660
620	20240108	110100	215866340	2915	2915	2915	2915	580
621	20240108	110000	214175640	2915	2915	2915	2915	1095
622	20240108	105900	210983715	2915	2915	2915	2915	106
623	20240108	105800	210674725	2910	2910	2910	2905	1863
624	20240108	105700	205254360	2905	2905	2905	2905	1000
625	20240108	105600	202349360	2900	2900	2900	2900	5
626	20240108	105500	202334860	2900	2900	2900	2900	200
627	20240108	105400	201754860	2900	2900	2900	2900	0
628	20240108	105300	201754860	2900	2900	2900	2900	0
629	20240108	105200	201754860	2900	2900	2900	2900	0
630	20240108	105100	201754860	2900	2900	2900	2900	0
631	20240108	105000	201754860	2900	2905	2905	2900	15
632	20240108	104900	201711290	2905	2905	2905	2905	12
633	20240108	104800	201676430	2910	2910	2910	2910	6
634	20240108	104700	201658970	2905	2905	2905	2905	0
635	20240108	104600	201658970	2905	2905	2905	2905	190
636	20240108	104500	201107020	2900	2900	2900	2900	0
637	20240108	104400	201107020	2900	2900	2900	2900	1
638	20240108	104300	201104120	2900	2900	2900	2900	0
639	20240108	104200	201104120	2900	2905	2905	2900	102
640	20240108	104100	200808315	2905	2905	2905	2905	1
641	20240108	104000	200805410	2900	2905	2905	2900	320
642	20240108	103900	199877310	2905	2905	2905	2905	1
643	20240108	103800	199874405	2905	2900	2905	2900	1430
644	20240108	103700	195722755	2895	2895	2895	2895	1
645	20240108	103600	195719860	2900	2900	2900	2900	1096
646	20240108	103500	192541460	2900	2900	2900	2900	363
647	20240108	103400	191488760	2900	2900	2900	2900	399
648	20240108	103300	190331660	2900	2900	2900	2900	118
649	20240108	103200	189989460	2900	2900	2900	2900	203
650	20240108	103100	189400760	2905	2905	2905	2905	10
651	20240108	103000	189371710	2905	2905	2905	2905	5
652	20240108	102900	189357185	2895	2900	2905	2895	590
653	20240108	102800	187646485	2895	2895	2895	2895	1000
654	20240108	102700	184751485	2900	2900	2900	2900	100
655	20240108	102600	184461485	2900	2900	2900	2900	0
656	20240108	102500	184461485	2900	2900	2900	2900	4
657	20240108	102400	184449885	2900	2900	2900	2900	46
658	20240108	102300	184316485	2900	2900	2900	2900	900
659	20240108	102200	181706485	2900	2885	2900	2885	1565
660	20240108	102100	177183135	2890	2890	2890	2890	427
661	20240108	102000	175949105	2890	2890	2890	2890	1352
662	20240108	101900	172041825	2900	2900	2900	2900	0
663	20240108	101800	172041825	2900	2900	2900	2900	0
664	20240108	101700	172041825	2900	2900	2900	2900	3
665	20240108	101600	172033125	2890	2895	2895	2890	296
666	20240108	101500	171177560	2900	2900	2900	2900	1000
667	20240108	101400	168277560	2900	2910	2910	2900	274
668	20240108	101300	167482730	2910	2905	2910	2905	91
669	20240108	101200	167218055	2905	2905	2905	2905	29
670	20240108	101100	167133810	2905	2905	2905	2905	961
671	20240108	101000	164342105	2910	2910	2910	2905	2191
672	20240108	100900	157966435	2910	2910	2910	2910	152
673	20240108	100800	157524115	2905	2905	2905	2905	49
674	20240108	100700	157381770	2905	2905	2905	2905	311
675	20240108	100600	156478315	2900	2900	2900	2900	1597
676	20240108	100500	151847015	2900	2900	2900	2900	105
677	20240108	100400	151542515	2895	2895	2895	2895	95
678	20240108	100300	151267490	2895	2895	2895	2895	55
679	20240108	100200	151108265	2900	2900	2900	2900	2
680	20240108	100100	151102465	2885	2885	2885	2885	0
681	20240108	100000	151102465	2885	2885	2885	2885	800
682	20240108	095900	148794465	2885	2885	2885	2885	0
683	20240108	095800	148794465	2885	2885	2885	2885	0
684	20240108	095700	148794465	2885	2885	2885	2885	0
685	20240108	095600	148794465	2885	2885	2885	2885	0
686	20240108	095500	148794465	2885	2890	2890	2885	1307
687	20240108	095400	145023235	2890	2890	2890	2890	1000
688	20240108	095300	142133235	2895	2895	2895	2895	897
689	20240108	095200	139536420	2890	2890	2890	2890	1000
690	20240108	095100	136646420	2895	2895	2895	2895	1
691	20240108	095000	136643525	2895	2895	2895	2895	102
692	20240108	094900	136348235	2895	2895	2895	2895	7
693	20240108	094800	136327970	2895	2895	2895	2895	100
694	20240108	094700	136038470	2895	2895	2895	2895	0
695	20240108	094600	136038470	2895	2905	2905	2895	34
696	20240108	094500	135939710	2905	2905	2905	2905	2515
697	20240108	094400	128633635	2905	2905	2905	2905	16
698	20240108	094300	128587155	2905	2890	2905	2890	137
699	20240108	094200	128191015	2890	2890	2890	2890	80
700	20240108	094100	127959815	2885	2885	2885	2885	27
701	20240108	094000	127881920	2890	2900	2900	2880	3889
702	20240108	093900	116671640	2900	2890	2900	2890	970
703	20240108	093800	113865740	2890	2890	2890	2890	0
704	20240108	093700	113865740	2890	2910	2915	2890	1721
705	20240108	093600	108863705	2900	2900	2900	2900	1122
706	20240108	093500	105609905	2900	2900	2900	2900	46
707	20240108	093400	105476505	2890	2900	2900	2890	103
708	20240108	093300	105177835	2900	2900	2900	2900	1
709	20240108	093200	105174935	2900	2895	2900	2895	1000
710	20240108	093100	102275935	2885	2885	2885	2885	0
711	20240108	093000	102275935	2885	2885	2885	2880	730
712	20240108	092900	100171395	2880	2880	2880	2880	0
713	20240108	092800	100171395	2880	2880	2880	2880	0
714	20240108	092700	100171395	2880	2880	2880	2880	0
715	20240108	092600	100171395	2880	2880	2880	2880	560
716	20240108	092500	98558595	2880	2890	2890	2880	2271
717	20240108	092400	92012360	2890	2890	2890	2890	64
718	20240108	092300	91827400	2900	2895	2900	2895	136
719	20240108	092200	91433675	2900	2900	2900	2900	80
720	20240108	092100	91201675	2900	2900	2900	2900	302
721	20240108	092000	90325875	2900	2900	2900	2900	250
722	20240108	091900	89600875	2900	2900	2900	2900	153
723	20240108	091800	89157175	2895	2900	2900	2895	78
724	20240108	091700	88931155	2915	2915	2915	2915	300
725	20240108	091600	88056655	2895	2915	2915	2895	2688
726	20240108	091500	80240285	2910	2910	2910	2910	664
727	20240108	091400	78308045	2905	2900	2905	2900	100
728	20240108	091300	78017875	2890	2890	2890	2890	231
729	20240108	091200	77350285	2875	2875	2875	2875	400
730	20240108	091100	76200285	2875	2890	2895	2875	2847
731	20240108	091000	67974980	2890	2885	2890	2885	2139
732	20240108	090900	61793290	2890	2890	2890	2890	70
733	20240108	090800	61590990	2870	2875	2875	2870	6101
734	20240108	090700	44072595	2875	2875	2875	2875	698
735	20240108	090600	42065845	2875	2880	2880	2875	684
736	20240108	090500	40097525	2880	2880	2880	2880	1365
737	20240108	090400	36166325	2880	2880	2880	2880	1200
738	20240108	090300	32710325	2885	2875	2885	2875	268
739	20240108	090200	31937825	2880	2870	2880	2870	511
740	20240108	090100	30466975	2875	2880	2880	2870	1803
741	20240108	090000	25288960	2895	2875	2895	2870	8795