KissMeData/391710/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	212900	539757370	2730	2730	2730	2730	3444
3	20240110	212800	539757370	2730	2730	2730	2730	0
4	20240110	212700	539757370	2730	2730	2730	2730	0
5	20240110	212600	539757370	2730	2730	2730	2730	0
6	20240110	212500	539757370	2730	2730	2730	2730	0
7	20240110	212400	539757370	2730	2730	2730	2730	0
8	20240110	212300	539757370	2730	2730	2730	2730	0
9	20240110	212200	539757370	2730	2730	2730	2730	0
10	20240110	212100	539757370	2730	2730	2730	2730	0
11	20240110	212000	539757370	2730	2730	2730	2730	0
12	20240110	211900	539757370	2730	2730	2730	2730	0
13	20240110	211800	539757370	2730	2730	2730	2730	0
14	20240110	211700	539757370	2730	2730	2730	2730	0
15	20240110	211600	539757370	2730	2730	2730	2730	0
16	20240110	211500	539757370	2730	2730	2730	2730	0
17	20240110	211400	539757370	2730	2730	2730	2730	0
18	20240110	211300	539757370	2730	2730	2730	2730	0
19	20240110	211200	539757370	2730	2730	2730	2730	0
20	20240110	211100	539757370	2730	2730	2730	2730	0
21	20240110	211000	539757370	2730	2730	2730	2730	0
22	20240110	210900	539757370	2730	2730	2730	2730	0
23	20240110	210800	539757370	2730	2730	2730	2730	0
24	20240110	210700	539757370	2730	2730	2730	2730	0
25	20240110	210600	539757370	2730	2730	2730	2730	0
26	20240110	210500	539757370	2730	2730	2730	2730	0
27	20240110	210400	539757370	2730	2730	2730	2730	0
28	20240110	210300	539757370	2730	2730	2730	2730	0
29	20240110	210200	539757370	2730	2730	2730	2730	0
30	20240110	210100	539757370	2730	2730	2730	2730	0
31	20240110	210000	539757370	2730	2730	2730	2730	0
32	20240110	205900	539757370	2730	2730	2730	2730	3444
33	20240110	205800	539757370	2730	2730	2730	2730	0
34	20240110	205700	539757370	2730	2730	2730	2730	0
35	20240110	205600	539757370	2730	2730	2730	2730	0
36	20240110	205500	539757370	2730	2730	2730	2730	0
37	20240110	205400	539757370	2730	2730	2730	2730	0
38	20240110	205300	539757370	2730	2730	2730	2730	0
39	20240110	205200	539757370	2730	2730	2730	2730	0
40	20240110	205100	539757370	2730	2730	2730	2730	0
41	20240110	205000	539757370	2730	2730	2730	2730	0
42	20240110	204900	539757370	2730	2730	2730	2730	0
43	20240110	204800	539757370	2730	2730	2730	2730	0
44	20240110	204700	539757370	2730	2730	2730	2730	0
45	20240110	204600	539757370	2730	2730	2730	2730	0
46	20240110	204500	539757370	2730	2730	2730	2730	0
47	20240110	204400	539757370	2730	2730	2730	2730	0
48	20240110	204300	539757370	2730	2730	2730	2730	0
49	20240110	204200	539757370	2730	2730	2730	2730	0
50	20240110	204100	539757370	2730	2730	2730	2730	0
51	20240110	204000	539757370	2730	2730	2730	2730	0
52	20240110	203900	539757370	2730	2730	2730	2730	0
53	20240110	203800	539757370	2730	2730	2730	2730	0
54	20240110	203700	539757370	2730	2730	2730	2730	0
55	20240110	203600	539757370	2730	2730	2730	2730	0
56	20240110	203500	539757370	2730	2730	2730	2730	0
57	20240110	203400	539757370	2730	2730	2730	2730	0
58	20240110	203300	539757370	2730	2730	2730	2730	0
59	20240110	203200	539757370	2730	2730	2730	2730	0
60	20240110	203100	539757370	2730	2730	2730	2730	0
61	20240110	203000	539757370	2730	2730	2730	2730	0
62	20240110	202900	539757370	2730	2730	2730	2730	3444
63	20240110	202800	539757370	2730	2730	2730	2730	0
64	20240110	202700	539757370	2730	2730	2730	2730	0
65	20240110	202600	539757370	2730	2730	2730	2730	0
66	20240110	202500	539757370	2730	2730	2730	2730	0
67	20240110	202400	539757370	2730	2730	2730	2730	0
68	20240110	202300	539757370	2730	2730	2730	2730	0
69	20240110	202200	539757370	2730	2730	2730	2730	0
70	20240110	202100	539757370	2730	2730	2730	2730	0
71	20240110	202000	539757370	2730	2730	2730	2730	0
72	20240110	201900	539757370	2730	2730	2730	2730	0
73	20240110	201800	539757370	2730	2730	2730	2730	0
74	20240110	201700	539757370	2730	2730	2730	2730	0
75	20240110	201600	539757370	2730	2730	2730	2730	0
76	20240110	201500	539757370	2730	2730	2730	2730	0
77	20240110	201400	539757370	2730	2730	2730	2730	0
78	20240110	201300	539757370	2730	2730	2730	2730	0
79	20240110	201200	539757370	2730	2730	2730	2730	0
80	20240110	201100	539757370	2730	2730	2730	2730	0
81	20240110	201000	539757370	2730	2730	2730	2730	0
82	20240110	200900	539757370	2730	2730	2730	2730	0
83	20240110	200800	539757370	2730	2730	2730	2730	0
84	20240110	200700	539757370	2730	2730	2730	2730	0
85	20240110	200600	539757370	2730	2730	2730	2730	0
86	20240110	200500	539757370	2730	2730	2730	2730	0
87	20240110	200400	539757370	2730	2730	2730	2730	0
88	20240110	200300	539757370	2730	2730	2730	2730	0
89	20240110	200200	539757370	2730	2730	2730	2730	0
90	20240110	200100	539757370	2730	2730	2730	2730	0
91	20240110	200000	539757370	2730	2730	2730	2730	0
92	20240110	195900	539757370	2730	2730	2730	2730	3444
93	20240110	195800	539757370	2730	2730	2730	2730	0
94	20240110	195700	539757370	2730	2730	2730	2730	0
95	20240110	195600	539757370	2730	2730	2730	2730	0
96	20240110	195500	539757370	2730	2730	2730	2730	0
97	20240110	195400	539757370	2730	2730	2730	2730	0
98	20240110	195300	539757370	2730	2730	2730	2730	0
99	20240110	195200	539757370	2730	2730	2730	2730	0
100	20240110	195100	539757370	2730	2730	2730	2730	0
101	20240110	195000	539757370	2730	2730	2730	2730	0
102	20240110	194900	539757370	2730	2730	2730	2730	0
103	20240110	194800	539757370	2730	2730	2730	2730	0
104	20240110	194700	539757370	2730	2730	2730	2730	0
105	20240110	194600	539757370	2730	2730	2730	2730	0
106	20240110	194500	539757370	2730	2730	2730	2730	0
107	20240110	194400	539757370	2730	2730	2730	2730	0
108	20240110	194300	539757370	2730	2730	2730	2730	0
109	20240110	194200	539757370	2730	2730	2730	2730	0
110	20240110	194100	539757370	2730	2730	2730	2730	0
111	20240110	194000	539757370	2730	2730	2730	2730	0
112	20240110	193900	539757370	2730	2730	2730	2730	0
113	20240110	193800	539757370	2730	2730	2730	2730	0
114	20240110	193700	539757370	2730	2730	2730	2730	0
115	20240110	193600	539757370	2730	2730	2730	2730	0
116	20240110	193500	539757370	2730	2730	2730	2730	0
117	20240110	193400	539757370	2730	2730	2730	2730	0
118	20240110	193300	539757370	2730	2730	2730	2730	0
119	20240110	193200	539757370	2730	2730	2730	2730	0
120	20240110	193100	539757370	2730	2730	2730	2730	0
121	20240110	193000	539757370	2730	2730	2730	2730	0
122	20240110	192900	539757370	2730	2730	2730	2730	3444
123	20240110	192800	539757370	2730	2730	2730	2730	0
124	20240110	192700	539757370	2730	2730	2730	2730	0
125	20240110	192600	539757370	2730	2730	2730	2730	0
126	20240110	192500	539757370	2730	2730	2730	2730	0
127	20240110	192400	539757370	2730	2730	2730	2730	0
128	20240110	192300	539757370	2730	2730	2730	2730	0
129	20240110	192200	539757370	2730	2730	2730	2730	0
130	20240110	192100	539757370	2730	2730	2730	2730	0
131	20240110	192000	539757370	2730	2730	2730	2730	0
132	20240110	191900	539757370	2730	2730	2730	2730	0
133	20240110	191800	539757370	2730	2730	2730	2730	0
134	20240110	191700	539757370	2730	2730	2730	2730	0
135	20240110	191600	539757370	2730	2730	2730	2730	0
136	20240110	191500	539757370	2730	2730	2730	2730	0
137	20240110	191400	539757370	2730	2730	2730	2730	0
138	20240110	191300	539757370	2730	2730	2730	2730	0
139	20240110	191200	539757370	2730	2730	2730	2730	0
140	20240110	191100	539757370	2730	2730	2730	2730	0
141	20240110	191000	539757370	2730	2730	2730	2730	0
142	20240110	190900	539757370	2730	2730	2730	2730	0
143	20240110	190800	539757370	2730	2730	2730	2730	0
144	20240110	190700	539757370	2730	2730	2730	2730	0
145	20240110	190600	539757370	2730	2730	2730	2730	0
146	20240110	190500	539757370	2730	2730	2730	2730	0
147	20240110	190400	539757370	2730	2730	2730	2730	0
148	20240110	190300	539757370	2730	2730	2730	2730	0
149	20240110	190200	539757370	2730	2730	2730	2730	0
150	20240110	190100	539757370	2730	2730	2730	2730	0
151	20240110	190000	539757370	2730	2730	2730	2730	0
152	20240110	185900	539757370	2730	2730	2730	2730	3444
153	20240110	185800	539757370	2730	2730	2730	2730	0
154	20240110	185700	539757370	2730	2730	2730	2730	0
155	20240110	185600	539757370	2730	2730	2730	2730	0
156	20240110	185500	539757370	2730	2730	2730	2730	0
157	20240110	185400	539757370	2730	2730	2730	2730	0
158	20240110	185300	539757370	2730	2730	2730	2730	0
159	20240110	185200	539757370	2730	2730	2730	2730	0
160	20240110	185100	539757370	2730	2730	2730	2730	0
161	20240110	185000	539757370	2730	2730	2730	2730	0
162	20240110	184900	539757370	2730	2730	2730	2730	0
163	20240110	184800	539757370	2730	2730	2730	2730	0
164	20240110	184700	539757370	2730	2730	2730	2730	0
165	20240110	184600	539757370	2730	2730	2730	2730	0
166	20240110	184500	539757370	2730	2730	2730	2730	0
167	20240110	184400	539757370	2730	2730	2730	2730	0
168	20240110	184300	539757370	2730	2730	2730	2730	0
169	20240110	184200	539757370	2730	2730	2730	2730	0
170	20240110	184100	539757370	2730	2730	2730	2730	0
171	20240110	184000	539757370	2730	2730	2730	2730	0
172	20240110	183900	539757370	2730	2730	2730	2730	0
173	20240110	183800	539757370	2730	2730	2730	2730	0
174	20240110	183700	539757370	2730	2730	2730	2730	0
175	20240110	183600	539757370	2730	2730	2730	2730	0
176	20240110	183500	539757370	2730	2730	2730	2730	0
177	20240110	183400	539757370	2730	2730	2730	2730	0
178	20240110	183300	539757370	2730	2730	2730	2730	0
179	20240110	183200	539757370	2730	2730	2730	2730	0
180	20240110	183100	539757370	2730	2730	2730	2730	0
181	20240110	183000	539757370	2730	2730	2730	2730	0
182	20240110	182900	539757370	2730	2730	2730	2730	3444
183	20240110	182800	539757370	2730	2730	2730	2730	0
184	20240110	182700	539757370	2730	2730	2730	2730	0
185	20240110	182600	539757370	2730	2730	2730	2730	0
186	20240110	182500	539757370	2730	2730	2730	2730	0
187	20240110	182400	539757370	2730	2730	2730	2730	0
188	20240110	182300	539757370	2730	2730	2730	2730	0
189	20240110	182200	539757370	2730	2730	2730	2730	0
190	20240110	182100	539757370	2730	2730	2730	2730	0
191	20240110	182000	539757370	2730	2730	2730	2730	0
192	20240110	181900	539757370	2730	2730	2730	2730	0
193	20240110	181800	539757370	2730	2730	2730	2730	0
194	20240110	181700	539757370	2730	2730	2730	2730	0
195	20240110	181600	539757370	2730	2730	2730	2730	0
196	20240110	181500	539757370	2730	2730	2730	2730	0
197	20240110	181400	539757370	2730	2730	2730	2730	0
198	20240110	181300	539757370	2730	2730	2730	2730	0
199	20240110	181200	539757370	2730	2730	2730	2730	0
200	20240110	181100	539757370	2730	2730	2730	2730	0
201	20240110	181000	539757370	2730	2730	2730	2730	0
202	20240110	180900	539757370	2730	2730	2730	2730	0
203	20240110	180800	539757370	2730	2730	2730	2730	0
204	20240110	180700	539757370	2730	2730	2730	2730	0
205	20240110	180600	539757370	2730	2730	2730	2730	0
206	20240110	180500	539757370	2730	2730	2730	2730	0
207	20240110	180400	539757370	2730	2730	2730	2730	0
208	20240110	180300	539757370	2730	2730	2730	2730	0
209	20240110	180200	539757370	2730	2730	2730	2730	0
210	20240110	180100	539757370	2730	2730	2730	2730	0
211	20240110	180000	539757370	2730	2730	2730	2730	0
212	20240110	175900	539757370	2730	2730	2730	2730	3444
213	20240110	175800	539757370	2730	2730	2730	2730	0
214	20240110	175700	539757370	2730	2730	2730	2730	0
215	20240110	175600	539757370	2730	2730	2730	2730	0
216	20240110	175500	539757370	2730	2730	2730	2730	0
217	20240110	175400	539757370	2730	2730	2730	2730	0
218	20240110	175300	539757370	2730	2730	2730	2730	0
219	20240110	175200	539757370	2730	2730	2730	2730	0
220	20240110	175100	539757370	2730	2730	2730	2730	0
221	20240110	175000	539757370	2730	2730	2730	2730	0
222	20240110	174900	539757370	2730	2730	2730	2730	0
223	20240110	174800	539757370	2730	2730	2730	2730	0
224	20240110	174700	539757370	2730	2730	2730	2730	0
225	20240110	174600	539757370	2730	2730	2730	2730	0
226	20240110	174500	539757370	2730	2730	2730	2730	0
227	20240110	174400	539757370	2730	2730	2730	2730	0
228	20240110	174300	539757370	2730	2730	2730	2730	0
229	20240110	174200	539757370	2730	2730	2730	2730	0
230	20240110	174100	539757370	2730	2730	2730	2730	0
231	20240110	174000	539757370	2730	2730	2730	2730	0
232	20240110	173900	539757370	2730	2730	2730	2730	0
233	20240110	173800	539757370	2730	2730	2730	2730	0
234	20240110	173700	539757370	2730	2730	2730	2730	0
235	20240110	173600	539757370	2730	2730	2730	2730	0
236	20240110	173500	539757370	2730	2730	2730	2730	0
237	20240110	173400	539757370	2730	2730	2730	2730	0
238	20240110	173300	539757370	2730	2730	2730	2730	0
239	20240110	173200	539757370	2730	2730	2730	2730	0
240	20240110	173100	539757370	2730	2730	2730	2730	0
241	20240110	173000	539757370	2730	2730	2730	2730	0
242	20240110	172900	539757370	2730	2730	2730	2730	3444
243	20240110	172800	539757370	2730	2730	2730	2730	0
244	20240110	172700	539757370	2730	2730	2730	2730	0
245	20240110	172600	539757370	2730	2730	2730	2730	0
246	20240110	172500	539757370	2730	2730	2730	2730	0
247	20240110	172400	539757370	2730	2730	2730	2730	0
248	20240110	172300	539757370	2730	2730	2730	2730	0
249	20240110	172200	539757370	2730	2730	2730	2730	0
250	20240110	172100	539757370	2730	2730	2730	2730	0
251	20240110	172000	539757370	2730	2730	2730	2730	0
252	20240110	171900	539757370	2730	2730	2730	2730	0
253	20240110	171800	539757370	2730	2730	2730	2730	0
254	20240110	171700	539757370	2730	2730	2730	2730	0
255	20240110	171600	539757370	2730	2730	2730	2730	0
256	20240110	171500	539757370	2730	2730	2730	2730	0
257	20240110	171400	539757370	2730	2730	2730	2730	0
258	20240110	171300	539757370	2730	2730	2730	2730	0
259	20240110	171200	539757370	2730	2730	2730	2730	0
260	20240110	171100	539757370	2730	2730	2730	2730	0
261	20240110	171000	539757370	2730	2730	2730	2730	0
262	20240110	170900	539757370	2730	2730	2730	2730	0
263	20240110	170800	539757370	2730	2730	2730	2730	0
264	20240110	170700	539757370	2730	2730	2730	2730	0
265	20240110	170600	539757370	2730	2730	2730	2730	0
266	20240110	170500	539757370	2730	2730	2730	2730	0
267	20240110	170400	539757370	2730	2730	2730	2730	0
268	20240110	170300	539757370	2730	2730	2730	2730	0
269	20240110	170200	539757370	2730	2730	2730	2730	0
270	20240110	170100	539757370	2730	2730	2730	2730	0
271	20240110	170000	539757370	2730	2730	2730	2730	0
272	20240110	165900	539757370	2730	2730	2730	2730	3444
273	20240110	165800	539757370	2730	2730	2730	2730	0
274	20240110	165700	539757370	2730	2730	2730	2730	0
275	20240110	165600	539757370	2730	2730	2730	2730	0
276	20240110	165500	539757370	2730	2730	2730	2730	0
277	20240110	165400	539757370	2730	2730	2730	2730	0
278	20240110	165300	539757370	2730	2730	2730	2730	0
279	20240110	165200	539757370	2730	2730	2730	2730	0
280	20240110	165100	539757370	2730	2730	2730	2730	0
281	20240110	165000	539757370	2730	2730	2730	2730	0
282	20240110	164900	539757370	2730	2730	2730	2730	0
283	20240110	164800	539757370	2730	2730	2730	2730	0
284	20240110	164700	539757370	2730	2730	2730	2730	0
285	20240110	164600	539757370	2730	2730	2730	2730	0
286	20240110	164500	539757370	2730	2730	2730	2730	0
287	20240110	164400	539757370	2730	2730	2730	2730	0
288	20240110	164300	539757370	2730	2730	2730	2730	0
289	20240110	164200	539757370	2730	2730	2730	2730	0
290	20240110	164100	539757370	2730	2730	2730	2730	0
291	20240110	164000	539757370	2730	2730	2730	2730	0
292	20240110	163900	539757370	2730	2730	2730	2730	0
293	20240110	163800	539757370	2730	2730	2730	2730	0
294	20240110	163700	539757370	2730	2730	2730	2730	0
295	20240110	163600	539757370	2730	2730	2730	2730	0
296	20240110	163500	539757370	2730	2730	2730	2730	0
297	20240110	163400	539757370	2730	2730	2730	2730	0
298	20240110	163300	539757370	2730	2730	2730	2730	0
299	20240110	163200	539757370	2730	2730	2730	2730	0
300	20240110	163100	539757370	2730	2730	2730	2730	0
301	20240110	163000	539757370	2730	2730	2730	2730	0
302	20240110	162900	539757370	2730	2730	2730	2730	3444
303	20240110	162800	539757370	2730	2730	2730	2730	0
304	20240110	162700	539757370	2730	2730	2730	2730	0
305	20240110	162600	539757370	2730	2730	2730	2730	0
306	20240110	162500	539757370	2730	2730	2730	2730	0
307	20240110	162400	539757370	2730	2730	2730	2730	0
308	20240110	162300	539757370	2730	2730	2730	2730	0
309	20240110	162200	539757370	2730	2730	2730	2730	0
310	20240110	162100	539757370	2730	2730	2730	2730	0
311	20240110	162000	539757370	2730	2730	2730	2730	0
312	20240110	161900	539757370	2730	2730	2730	2730	0
313	20240110	161800	539757370	2730	2730	2730	2730	0
314	20240110	161700	539757370	2730	2730	2730	2730	0
315	20240110	161600	539757370	2730	2730	2730	2730	0
316	20240110	161500	539757370	2730	2730	2730	2730	0
317	20240110	161400	539757370	2730	2730	2730	2730	0
318	20240110	161300	539757370	2730	2730	2730	2730	0
319	20240110	161200	539757370	2730	2730	2730	2730	0
320	20240110	161100	539757370	2730	2730	2730	2730	0
321	20240110	161000	539757370	2730	2730	2730	2730	0
322	20240110	160900	539757370	2730	2730	2730	2730	0
323	20240110	160800	539757370	2730	2730	2730	2730	0
324	20240110	160700	539757370	2730	2730	2730	2730	0
325	20240110	160600	539757370	2730	2730	2730	2730	0
326	20240110	160500	539757370	2730	2730	2730	2730	0
327	20240110	160400	539757370	2730	2730	2730	2730	0
328	20240110	160300	539757370	2730	2730	2730	2730	0
329	20240110	160200	539757370	2730	2730	2730	2730	0
330	20240110	160100	539757370	2730	2730	2730	2730	0
331	20240110	160000	539757370	2730	2730	2730	2730	0
332	20240110	155900	539757370	2730	2730	2730	2730	3444
333	20240110	155800	539757370	2730	2730	2730	2730	0
334	20240110	155700	539757370	2730	2730	2730	2730	0
335	20240110	155600	539757370	2730	2730	2730	2730	0
336	20240110	155500	539757370	2730	2730	2730	2730	0
337	20240110	155400	539757370	2730	2730	2730	2730	0
338	20240110	155300	539757370	2730	2730	2730	2730	0
339	20240110	155200	539757370	2730	2730	2730	2730	0
340	20240110	155100	539757370	2730	2730	2730	2730	0
341	20240110	155000	539757370	2730	2730	2730	2730	0
342	20240110	154900	539757370	2730	2730	2730	2730	0
343	20240110	154800	539757370	2730	2730	2730	2730	0
344	20240110	154700	539757370	2730	2730	2730	2730	0
345	20240110	154600	539757370	2730	2730	2730	2730	0
346	20240110	154500	539757370	2730	2730	2730	2730	0
347	20240110	154400	539757370	2730	2730	2730	2730	0
348	20240110	154300	539757370	2730	2730	2730	2730	0
349	20240110	154200	539757370	2730	2730	2730	2730	0
350	20240110	154100	539757370	2730	2730	2730	2730	0
351	20240110	154000	539757370	2730	2730	2730	2730	0
352	20240110	153900	539757370	2730	2730	2730	2730	0
353	20240110	153800	539757370	2730	2730	2730	2730	0
354	20240110	153700	539757370	2730	2730	2730	2730	0
355	20240110	153600	539757370	2730	2730	2730	2730	0
356	20240110	153500	539757370	2730	2730	2730	2730	0
357	20240110	153400	539757370	2730	2730	2730	2730	0
358	20240110	153300	539757370	2730	2730	2730	2730	0
359	20240110	153200	539757370	2730	2730	2730	2730	0
360	20240110	153100	539757370	2730	2730	2730	2730	0
361	20240110	153000	539757370	2730	2730	2730	2730	3444
362	20240110	152900	530355250	2720	2720	2720	2720	0
363	20240110	152800	530355250	2720	2720	2720	2720	0
364	20240110	152700	530355250	2720	2720	2720	2720	0
365	20240110	152600	530355250	2720	2720	2720	2720	0
366	20240110	152500	530355250	2720	2720	2720	2720	0
367	20240110	152400	530355250	2720	2720	2720	2720	0
368	20240110	152300	530355250	2720	2720	2720	2720	0
369	20240110	152200	530355250	2720	2720	2720	2720	0
370	20240110	152100	530355250	2720	2720	2720	2720	0
371	20240110	152000	530355250	2720	2720	2720	2720	0
372	20240110	151900	530355250	2720	2730	2730	2720	1385
373	20240110	151800	526586200	2730	2715	2730	2705	3872
374	20240110	151700	516052435	2715	2710	2715	2710	454
375	20240110	151600	514821790	2710	2710	2710	2700	177
376	20240110	151500	514342820	2710	2710	2710	2705	2068
377	20240110	151400	508741060	2705	2700	2710	2700	3534
378	20240110	151300	499195240	2700	2700	2700	2700	157
379	20240110	151200	498771340	2700	2700	2700	2700	555
380	20240110	151100	497272840	2700	2700	2700	2700	1558
381	20240110	151000	493066240	2700	2700	2700	2690	354
382	20240110	150900	492112920	2700	2700	2700	2700	138
383	20240110	150800	491740320	2700	2700	2700	2700	130
384	20240110	150700	491389320	2700	2700	2700	2700	50
385	20240110	150600	491254320	2700	2690	2700	2690	183
386	20240110	150500	490762040	2700	2700	2700	2695	945
387	20240110	150400	488214290	2710	2710	2710	2700	303
388	20240110	150300	487395680	2710	2720	2720	2705	2230
389	20240110	150200	481360675	2720	2705	2720	2705	892
390	20240110	150100	478939060	2715	2715	2715	2715	0
391	20240110	150000	478939060	2715	2705	2715	2700	887
392	20240110	145900	476543115	2715	2715	2715	2715	1
393	20240110	145800	476540400	2720	2705	2720	2705	111
394	20240110	145700	476240070	2705	2710	2720	2705	164
395	20240110	145600	475795765	2720	2715	2720	2715	2
396	20240110	145500	475790330	2720	2715	2720	2705	4643
397	20240110	145400	463219830	2715	2715	2715	2715	163
398	20240110	145300	462777285	2705	2705	2715	2705	922
399	20240110	145200	460280175	2705	2705	2705	2705	0
400	20240110	145100	460280175	2705	2710	2710	2705	368
401	20240110	145000	459283735	2725	2710	2725	2705	4052
402	20240110	144900	448262645	2720	2710	2720	2710	2978
403	20240110	144800	440186100	2720	2720	2720	2720	128
404	20240110	144700	439837940	2710	2710	2720	2705	927
405	20240110	144600	437325740	2720	2725	2725	2705	349
406	20240110	144500	436379785	2710	2730	2735	2710	2004
407	20240110	144400	430935530	2710	2730	2730	2710	3132
408	20240110	144300	422400285	2710	2710	2735	2710	504
409	20240110	144200	421027185	2705	2710	2725	2705	1011
410	20240110	144100	418273435	2725	2725	2725	2725	500
411	20240110	144000	416910935	2725	2700	2725	2700	690
412	20240110	143900	415036635	2700	2715	2720	2700	539
413	20240110	143800	413575160	2700	2725	2735	2700	2307
414	20240110	143700	407321245	2730	2690	2750	2690	7783
415	20240110	143600	386207140	2720	2665	2720	2665	19136
416	20240110	143500	334839875	2665	2665	2665	2660	734
417	20240110	143400	332886420	2665	2660	2665	2660	5729
418	20240110	143300	317647270	2665	2665	2665	2665	2579
419	20240110	143200	310774235	2665	2665	2670	2665	1173
420	20240110	143100	307648090	2670	2670	2670	2670	10
421	20240110	143000	307621390	2670	2670	2670	2670	5
422	20240110	142900	307608040	2670	2670	2670	2670	0
423	20240110	142800	307608040	2670	2665	2670	2665	1101
424	20240110	142700	304673870	2665	2670	2670	2665	854
425	20240110	142600	302397955	2670	2670	2670	2670	8
426	20240110	142500	302376595	2670	2665	2670	2665	120
427	20240110	142400	302056695	2665	2665	2665	2665	470
428	20240110	142300	300804145	2665	2670	2670	2665	2010
429	20240110	142200	295447445	2665	2665	2665	2665	683
430	20240110	142100	293627250	2665	2665	2665	2665	0
431	20240110	142000	293627250	2665	2665	2665	2665	1015
432	20240110	141900	290922275	2665	2665	2665	2665	0
433	20240110	141800	290922275	2665	2665	2665	2665	0
434	20240110	141700	290922275	2665	2665	2665	2665	3
435	20240110	141600	290914280	2665	2665	2665	2665	90
436	20240110	141500	290674430	2665	2665	2665	2665	2452
437	20240110	141400	284139850	2665	2670	2670	2665	100
438	20240110	141300	283873300	2665	2665	2665	2665	0
439	20240110	141200	283873300	2665	2665	2665	2665	411
440	20240110	141100	282777985	2675	2675	2675	2675	0
441	20240110	141000	282777985	2675	2675	2675	2675	0
442	20240110	140900	282777985	2675	2670	2675	2670	2513
443	20240110	140800	276065775	2675	2675	2675	2675	3
444	20240110	140700	276057750	2675	2675	2675	2675	1
445	20240110	140600	276055075	2675	2675	2675	2675	185
446	20240110	140500	275560200	2675	2675	2675	2675	0
447	20240110	140400	275560200	2675	2675	2675	2675	0
448	20240110	140300	275560200	2675	2675	2675	2675	0
449	20240110	140200	275560200	2675	2675	2675	2675	0
450	20240110	140100	275560200	2675	2675	2675	2675	0
451	20240110	140000	275560200	2675	2675	2675	2675	19
452	20240110	135900	275509375	2675	2675	2675	2675	150
453	20240110	135800	275108125	2675	2675	2675	2675	50
454	20240110	135700	274974375	2680	2680	2680	2680	0
455	20240110	135600	274974375	2680	2680	2680	2680	0
456	20240110	135500	274974375	2680	2680	2680	2680	1
457	20240110	135400	274971695	2675	2680	2680	2675	105
458	20240110	135300	274690320	2675	2675	2675	2675	0
459	20240110	135200	274690320	2675	2675	2675	2675	0
460	20240110	135100	274690320	2675	2675	2675	2675	10
461	20240110	135000	274663570	2675	2675	2675	2675	0
462	20240110	134900	274663570	2675	2675	2675	2675	100
463	20240110	134800	274396070	2675	2675	2675	2675	2
464	20240110	134700	274390720	2680	2680	2680	2680	0
465	20240110	134600	274390720	2680	2680	2680	2680	0
466	20240110	134500	274390720	2680	2680	2680	2680	0
467	20240110	134400	274390720	2680	2680	2680	2680	1113
468	20240110	134300	271407880	2680	2680	2680	2680	0
469	20240110	134200	271407880	2680	2680	2680	2680	0
470	20240110	134100	271407880	2680	2680	2680	2680	1
471	20240110	134000	271405200	2680	2680	2680	2680	0
472	20240110	133900	271405200	2680	2680	2680	2680	0
473	20240110	133800	271405200	2680	2680	2680	2680	1
474	20240110	133700	271402520	2675	2675	2675	2675	4
475	20240110	133600	271391820	2675	2680	2680	2675	3
476	20240110	133500	271383790	2680	2680	2680	2680	0
477	20240110	133400	271383790	2680	2680	2680	2680	14
478	20240110	133300	271346270	2680	2680	2680	2680	0
479	20240110	133200	271346270	2680	2680	2680	2680	19
480	20240110	133100	271295350	2670	2670	2670	2670	108
481	20240110	133000	271006990	2680	2680	2680	2680	0
482	20240110	132900	271006990	2680	2675	2680	2670	211
483	20240110	132800	270442630	2675	2675	2675	2675	68
484	20240110	132700	270260730	2675	2675	2675	2675	0
485	20240110	132600	270260730	2675	2675	2675	2675	0
486	20240110	132500	270260730	2675	2675	2675	2675	0
487	20240110	132400	270260730	2675	2675	2675	2675	10
488	20240110	132300	270233980	2675	2675	2675	2675	0
489	20240110	132200	270233980	2675	2675	2675	2675	6
490	20240110	132100	270217930	2675	2675	2675	2675	1
491	20240110	132000	270215255	2670	2670	2670	2670	1377
492	20240110	131900	266538665	2670	2670	2670	2670	200
493	20240110	131800	266004665	2675	2670	2675	2670	7
494	20240110	131700	265985945	2675	2675	2675	2675	105
495	20240110	131600	265705070	2670	2670	2670	2670	61
496	20240110	131500	265542200	2675	2670	2675	2670	1023
497	20240110	131400	262809020	2675	2675	2675	2675	151
498	20240110	131300	262405095	2675	2675	2675	2675	1
499	20240110	131200	262402420	2680	2685	2685	2680	12
500	20240110	131100	262370210	2685	2685	2685	2685	0
501	20240110	131000	262370210	2685	2685	2685	2685	0
502	20240110	130900	262370210	2685	2675	2685	2675	11
503	20240110	130800	262340775	2685	2685	2685	2685	0
504	20240110	130700	262340775	2685	2685	2685	2685	0
505	20240110	130600	262340775	2685	2670	2685	2670	5
506	20240110	130500	262327380	2685	2685	2685	2685	128
507	20240110	130400	261983700	2685	2675	2685	2670	502
508	20240110	130300	260643340	2685	2685	2685	2670	1003
509	20240110	130200	257965285	2670	2685	2685	2665	257
510	20240110	130100	257280255	2670	2670	2685	2670	1428
511	20240110	130000	253467450	2685	2675	2685	2675	103
512	20240110	125900	253191905	2685	2685	2685	2685	0
513	20240110	125800	253191905	2685	2670	2685	2670	12
514	20240110	125700	253159835	2685	2675	2685	2670	53
515	20240110	125600	253018290	2685	2685	2685	2685	0
516	20240110	125500	253018290	2685	2670	2685	2670	17
517	20240110	125400	252972870	2670	2680	2680	2670	140
518	20240110	125300	252598670	2685	2685	2685	2685	74
519	20240110	125200	252399980	2685	2685	2685	2685	0
520	20240110	125100	252399980	2685	2685	2685	2685	30
521	20240110	125000	252319430	2685	2685	2685	2685	3
522	20240110	124900	252311375	2685	2685	2685	2685	5
523	20240110	124800	252297950	2685	2685	2685	2685	10
524	20240110	124700	252271100	2685	2685	2685	2685	11
525	20240110	124600	252241565	2685	2685	2685	2685	5
526	20240110	124500	252228140	2670	2690	2690	2670	2118
527	20240110	124400	246572820	2670	2670	2670	2670	275
528	20240110	124300	245838570	2690	2675	2690	2675	370
529	20240110	124200	244848765	2675	2690	2690	2675	5
530	20240110	124100	244835360	2670	2675	2675	2670	5002
531	20240110	124000	231474160	2690	2690	2690	2690	0
532	20240110	123900	231474160	2690	2690	2690	2690	0
533	20240110	123800	231474160	2690	2690	2690	2680	402
534	20240110	123700	230392790	2690	2690	2690	2690	0
535	20240110	123600	230392790	2690	2690	2690	2690	0
536	20240110	123500	230392790	2690	2690	2690	2690	0
537	20240110	123400	230392790	2690	2690	2690	2690	0
538	20240110	123300	230392790	2690	2690	2690	2690	0
539	20240110	123200	230392790	2690	2690	2690	2690	0
540	20240110	123100	230392790	2690	2690	2690	2690	0
541	20240110	123000	230392790	2690	2680	2690	2680	694
542	20240110	122900	228532320	2680	2680	2680	2680	0
543	20240110	122800	228532320	2680	2680	2680	2680	2
544	20240110	122700	228526960	2690	2690	2690	2690	0
545	20240110	122600	228526960	2690	2690	2690	2690	0
546	20240110	122500	228526960	2690	2690	2690	2690	5
547	20240110	122400	228513510	2690	2690	2690	2690	0
548	20240110	122300	228513510	2690	2680	2690	2675	2641
549	20240110	122200	221443565	2680	2680	2680	2680	0
550	20240110	122100	221443565	2680	2680	2680	2680	0
551	20240110	122000	221443565	2680	2680	2680	2680	0
552	20240110	121900	221443565	2680	2680	2680	2680	2
553	20240110	121800	221438205	2680	2680	2680	2680	2
554	20240110	121700	221432845	2680	2680	2680	2680	0
555	20240110	121600	221432845	2680	2680	2680	2680	0
556	20240110	121500	221432845	2680	2680	2680	2680	22
557	20240110	121400	221373885	2690	2690	2690	2690	0
558	20240110	121300	221373885	2690	2690	2690	2690	0
559	20240110	121200	221373885	2690	2690	2690	2690	0
560	20240110	121100	221373885	2690	2690	2690	2690	0
561	20240110	121000	221373885	2690	2680	2690	2680	5
562	20240110	120900	221360475	2680	2680	2680	2680	0
563	20240110	120800	221360475	2680	2680	2680	2680	782
564	20240110	120700	219264715	2690	2690	2690	2690	0
565	20240110	120600	219264715	2690	2690	2690	2690	0
566	20240110	120500	219264715	2690	2690	2690	2690	8
567	20240110	120400	219243195	2690	2690	2690	2690	305
568	20240110	120300	218422745	2690	2680	2690	2680	542
569	20240110	120200	216970165	2690	2690	2690	2690	0
570	20240110	120100	216970165	2690	2690	2690	2690	0
571	20240110	120000	216970165	2690	2690	2690	2690	0
572	20240110	115900	216970165	2690	2690	2690	2690	10
573	20240110	115800	216943265	2690	2690	2690	2690	0
574	20240110	115700	216943265	2690	2690	2690	2690	5
575	20240110	115600	216929815	2690	2685	2690	2685	4
576	20240110	115500	216919060	2690	2680	2690	2680	96
577	20240110	115400	216661770	2680	2680	2680	2680	1081
578	20240110	115300	213764690	2680	2680	2680	2680	38
579	20240110	115200	213662850	2680	2680	2680	2680	0
580	20240110	115100	213662850	2680	2680	2680	2680	0
581	20240110	115000	213662850	2680	2675	2680	2675	304
582	20240110	114900	212849645	2680	2680	2680	2680	0
583	20240110	114800	212849645	2680	2680	2680	2680	4
584	20240110	114700	212838925	2680	2680	2680	2680	0
585	20240110	114600	212838925	2680	2680	2680	2680	0
586	20240110	114500	212838925	2680	2680	2680	2680	50
587	20240110	114400	212704925	2680	2680	2680	2680	4
588	20240110	114300	212694205	2675	2675	2675	2675	2
589	20240110	114200	212688855	2680	2680	2680	2680	101
590	20240110	114100	212418175	2680	2680	2680	2680	0
591	20240110	114000	212418175	2680	2680	2680	2680	1
592	20240110	113900	212415495	2675	2675	2680	2675	509
593	20240110	113800	211053915	2675	2685	2685	2675	4
594	20240110	113700	211043205	2675	2685	2685	2675	116
595	20240110	113600	210731785	2680	2680	2680	2680	23
596	20240110	113500	210670145	2695	2695	2695	2695	0
597	20240110	113400	210670145	2695	2685	2695	2685	202
598	20240110	113300	210127755	2700	2700	2700	2685	362
599	20240110	113200	209150370	2700	2680	2700	2680	3403
600	20240110	113100	199985485	2675	2675	2680	2675	37
601	20240110	113000	199886505	2680	2680	2680	2670	14
602	20240110	112900	199849105	2670	2670	2680	2670	123
603	20240110	112800	199520675	2670	2670	2670	2670	605
604	20240110	112700	197905325	2680	2675	2680	2675	4
605	20240110	112600	197894620	2680	2670	2680	2670	3001
606	20240110	112500	189881940	2680	2670	2680	2670	401
607	20240110	112400	188811260	2680	2680	2680	2680	71
608	20240110	112300	188620980	2680	2680	2680	2680	0
609	20240110	112200	188620980	2680	2680	2680	2680	0
610	20240110	112100	188620980	2680	2680	2680	2680	10
611	20240110	112000	188594180	2680	2680	2680	2680	0
612	20240110	111900	188594180	2680	2680	2680	2680	0
613	20240110	111800	188594180	2680	2680	2680	2680	0
614	20240110	111700	188594180	2680	2680	2680	2680	0
615	20240110	111600	188594180	2680	2680	2680	2680	0
616	20240110	111500	188594180	2680	2680	2680	2680	0
617	20240110	111400	188594180	2680	2675	2680	2675	17
618	20240110	111300	188548695	2680	2680	2680	2680	0
619	20240110	111200	188548695	2680	2680	2680	2680	1
620	20240110	111100	188546015	2680	2680	2680	2680	0
621	20240110	111000	188546015	2680	2680	2680	2680	0
622	20240110	110900	188546015	2680	2680	2680	2680	0
623	20240110	110800	188546015	2680	2680	2680	2680	0
624	20240110	110700	188546015	2680	2675	2680	2675	101
625	20240110	110600	188275835	2680	2680	2680	2680	0
626	20240110	110500	188275835	2680	2670	2680	2670	839
627	20240110	110400	186034375	2675	2675	2675	2675	0
628	20240110	110300	186034375	2675	2670	2675	2670	424
629	20240110	110200	184901675	2675	2675	2675	2675	5
630	20240110	110100	184888300	2675	2675	2675	2675	22
631	20240110	110000	184829450	2670	2670	2670	2670	0
632	20240110	105900	184829450	2670	2670	2670	2670	0
633	20240110	105800	184829450	2670	2670	2670	2670	1
634	20240110	105700	184826780	2670	2675	2675	2670	263
635	20240110	105600	184123995	2675	2675	2675	2675	25
636	20240110	105500	184057120	2670	2670	2670	2670	0
637	20240110	105400	184057120	2670	2670	2670	2670	0
638	20240110	105300	184057120	2670	2670	2670	2670	2
639	20240110	105200	184051780	2670	2670	2670	2670	39
640	20240110	105100	183947650	2680	2670	2680	2670	3
641	20240110	105000	183939620	2670	2675	2675	2670	1100
642	20240110	104900	181001075	2680	2680	2680	2680	0
643	20240110	104800	181001075	2680	2670	2680	2670	501
644	20240110	104700	179663395	2680	2670	2680	2665	861
645	20240110	104600	177366940	2670	2670	2670	2670	1
646	20240110	104500	177364270	2680	2670	2680	2670	91
647	20240110	104400	177121290	2680	2680	2680	2680	0
648	20240110	104300	177121290	2680	2680	2680	2680	2
649	20240110	104200	177115930	2680	2680	2680	2680	50
650	20240110	104100	176981930	2680	2680	2680	2680	444
651	20240110	104000	175792010	2680	2680	2680	2680	10
652	20240110	103900	175765210	2675	2675	2675	2675	2270
653	20240110	103800	169692960	2680	2685	2685	2680	238
654	20240110	103700	169054870	2685	2685	2685	2685	0
655	20240110	103600	169054870	2685	2685	2685	2685	0
656	20240110	103500	169054870	2685	2685	2685	2685	1
657	20240110	103400	169052185	2675	2675	2675	2675	1
658	20240110	103300	169049510	2685	2685	2685	2675	603
659	20240110	103200	167436455	2685	2685	2685	2685	2
660	20240110	103100	167431085	2685	2675	2685	2675	1024
661	20240110	103000	164691865	2675	2675	2675	2670	821
662	20240110	102900	162499745	2675	2680	2680	2675	830
663	20240110	102800	160278975	2685	2680	2685	2680	205
664	20240110	102700	159729550	2685	2680	2685	2680	320
665	20240110	102600	158871925	2675	2675	2675	2675	286
666	20240110	102500	158106875	2675	2670	2675	2670	32
667	20240110	102400	158021350	2670	2670	2670	2670	272
668	20240110	102300	157295110	2675	2675	2675	2675	0
669	20240110	102200	157295110	2675	2675	2675	2675	0
670	20240110	102100	157295110	2675	2675	2675	2675	13
671	20240110	102000	157260335	2675	2675	2675	2675	1
672	20240110	101900	157257660	2670	2670	2670	2670	246
673	20240110	101800	156600840	2670	2665	2675	2665	296
674	20240110	101700	155811605	2670	2670	2675	2665	1232
675	20240110	101600	152527160	2675	2675	2675	2675	0
676	20240110	101500	152527160	2675	2670	2675	2670	191
677	20240110	101400	152017185	2675	2675	2675	2675	2
678	20240110	101300	152011835	2680	2680	2680	2680	0
679	20240110	101200	152011835	2680	2675	2680	2670	60
680	20240110	101100	151851495	2680	2665	2680	2665	305
681	20240110	101000	151037105	2680	2680	2680	2665	4312
682	20240110	100900	139532550	2685	2685	2685	2685	0
683	20240110	100800	139532550	2685	2680	2685	2680	14
684	20240110	100700	139495020	2685	2675	2685	2675	4397
685	20240110	100600	127732910	2675	2665	2675	2665	6709
686	20240110	100500	109790445	2665	2680	2680	2665	3220
687	20240110	100400	101186015	2690	2680	2690	2680	977
688	20240110	100300	98567645	2690	2690	2690	2690	0
689	20240110	100200	98567645	2690	2690	2690	2680	5
690	20240110	100100	98554210	2680	2690	2690	2680	1418
691	20240110	100000	94752380	2690	2685	2690	2685	4
692	20240110	095900	94741635	2690	2685	2690	2685	901
693	20240110	095800	92322445	2690	2680	2690	2680	215
694	20240110	095700	91745295	2685	2680	2685	2680	600
695	20240110	095600	90134300	2685	2685	2685	2685	100
696	20240110	095500	89865800	2685	2690	2690	2685	162
697	20240110	095400	89430780	2685	2685	2685	2685	18
698	20240110	095300	89382450	2685	2690	2690	2685	2130
699	20240110	095200	83662690	2690	2690	2690	2690	733
700	20240110	095100	81690920	2705	2705	2705	2705	1
701	20240110	095000	81688215	2695	2690	2705	2690	3
702	20240110	094900	81680125	2705	2690	2705	2690	500
703	20240110	094800	80330815	2690	2690	2690	2690	9
704	20240110	094700	80306605	2690	2685	2690	2685	6
705	20240110	094600	80290470	2690	2690	2690	2685	107
706	20240110	094500	80003155	2690	2700	2700	2690	601
707	20240110	094400	78386455	2690	2690	2690	2690	736
708	20240110	094300	76406615	2700	2700	2700	2700	0
709	20240110	094200	76406615	2700	2700	2700	2690	525
710	20240110	094100	74994335	2700	2700	2700	2700	9
711	20240110	094000	74970035	2700	2705	2705	2700	135
712	20240110	093900	74605510	2705	2705	2705	2705	1
713	20240110	093800	74602805	2705	2705	2705	2705	1
714	20240110	093700	74600100	2705	2690	2705	2690	144
715	20240110	093600	74212605	2690	2695	2695	2690	20
716	20240110	093500	74158800	2705	2705	2705	2705	100
717	20240110	093400	73888300	2705	2705	2705	2705	0
718	20240110	093300	73888300	2705	2690	2705	2685	217
719	20240110	093200	73304635	2705	2705	2705	2705	0
720	20240110	093100	73304635	2705	2685	2705	2685	1680
721	20240110	093000	68793780	2685	2690	2690	2685	4096
722	20240110	092900	57786675	2690	2695	2695	2690	16
723	20240110	092800	57743560	2690	2705	2705	2690	5
724	20240110	092700	57730060	2690	2705	2705	2690	2
725	20240110	092600	57724665	2690	2690	2690	2690	1824
726	20240110	092500	52818105	2690	2695	2695	2690	800
727	20240110	092400	50664790	2690	2710	2710	2690	111
728	20240110	092300	50365785	2710	2695	2710	2695	217
729	20240110	092200	49779715	2710	2710	2710	2710	1
730	20240110	092100	49777005	2690	2705	2710	2690	1525
731	20240110	092000	45646905	2700	2700	2700	2700	300
732	20240110	091900	44836905	2700	2690	2705	2690	2312
733	20240110	091800	38597610	2695	2690	2705	2690	269
734	20240110	091700	37872655	2710	2710	2710	2690	904
735	20240110	091600	35440785	2695	2690	2710	2690	511
736	20240110	091500	34065070	2695	2705	2705	2695	35
737	20240110	091400	33970620	2710	2690	2715	2690	218
738	20240110	091300	33383895	2695	2700	2700	2695	1037
739	20240110	091200	30589170	2715	2695	2715	2695	404
740	20240110	091100	29498360	2705	2705	2705	2705	20
741	20240110	091000	29444260	2705	2700	2705	2700	1099
742	20240110	090900	26476955	2700	2725	2725	2700	481
743	20240110	090800	25168105	2730	2730	2730	2730	0
744	20240110	090700	25168105	2730	2695	2730	2690	873
745	20240110	090600	22804610	2695	2700	2700	2695	325
746	20240110	090500	21927715	2705	2720	2720	2705	110
747	20240110	090400	21630075	2720	2720	2720	2720	1
748	20240110	090300	21627355	2700	2700	2700	2700	2003
749	20240110	090200	16219255	2700	2720	2720	2700	1936
750	20240110	090100	10983155	2725	2725	2750	2720	208
751	20240110	090000	10411380	2725	2750	2750	2725	3015