KissMeData/396690/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	213000	392563265	2715	2715	2715	2715	1271
3	20240105	212900	392563265	2715	2715	2715	2715	0
4	20240105	212800	392563265	2715	2715	2715	2715	0
5	20240105	212700	392563265	2715	2715	2715	2715	0
6	20240105	212600	392563265	2715	2715	2715	2715	0
7	20240105	212500	392563265	2715	2715	2715	2715	0
8	20240105	212400	392563265	2715	2715	2715	2715	0
9	20240105	212300	392563265	2715	2715	2715	2715	0
10	20240105	212200	392563265	2715	2715	2715	2715	0
11	20240105	212100	392563265	2715	2715	2715	2715	0
12	20240105	212000	392563265	2715	2715	2715	2715	0
13	20240105	211900	392563265	2715	2715	2715	2715	0
14	20240105	211800	392563265	2715	2715	2715	2715	0
15	20240105	211700	392563265	2715	2715	2715	2715	0
16	20240105	211600	392563265	2715	2715	2715	2715	0
17	20240105	211500	392563265	2715	2715	2715	2715	0
18	20240105	211400	392563265	2715	2715	2715	2715	0
19	20240105	211300	392563265	2715	2715	2715	2715	0
20	20240105	211200	392563265	2715	2715	2715	2715	0
21	20240105	211100	392563265	2715	2715	2715	2715	0
22	20240105	211000	392563265	2715	2715	2715	2715	0
23	20240105	210900	392563265	2715	2715	2715	2715	0
24	20240105	210800	392563265	2715	2715	2715	2715	0
25	20240105	210700	392563265	2715	2715	2715	2715	0
26	20240105	210600	392563265	2715	2715	2715	2715	0
27	20240105	210500	392563265	2715	2715	2715	2715	0
28	20240105	210400	392563265	2715	2715	2715	2715	0
29	20240105	210300	392563265	2715	2715	2715	2715	0
30	20240105	210200	392563265	2715	2715	2715	2715	0
31	20240105	210100	392563265	2715	2715	2715	2715	0
32	20240105	210000	392563265	2715	2715	2715	2715	1271
33	20240105	205900	392563265	2715	2715	2715	2715	0
34	20240105	205800	392563265	2715	2715	2715	2715	0
35	20240105	205700	392563265	2715	2715	2715	2715	0
36	20240105	205600	392563265	2715	2715	2715	2715	0
37	20240105	205500	392563265	2715	2715	2715	2715	0
38	20240105	205400	392563265	2715	2715	2715	2715	0
39	20240105	205300	392563265	2715	2715	2715	2715	0
40	20240105	205200	392563265	2715	2715	2715	2715	0
41	20240105	205100	392563265	2715	2715	2715	2715	0
42	20240105	205000	392563265	2715	2715	2715	2715	0
43	20240105	204900	392563265	2715	2715	2715	2715	0
44	20240105	204800	392563265	2715	2715	2715	2715	0
45	20240105	204700	392563265	2715	2715	2715	2715	0
46	20240105	204600	392563265	2715	2715	2715	2715	0
47	20240105	204500	392563265	2715	2715	2715	2715	0
48	20240105	204400	392563265	2715	2715	2715	2715	0
49	20240105	204300	392563265	2715	2715	2715	2715	0
50	20240105	204200	392563265	2715	2715	2715	2715	0
51	20240105	204100	392563265	2715	2715	2715	2715	0
52	20240105	204000	392563265	2715	2715	2715	2715	0
53	20240105	203900	392563265	2715	2715	2715	2715	0
54	20240105	203800	392563265	2715	2715	2715	2715	0
55	20240105	203700	392563265	2715	2715	2715	2715	0
56	20240105	203600	392563265	2715	2715	2715	2715	0
57	20240105	203500	392563265	2715	2715	2715	2715	0
58	20240105	203400	392563265	2715	2715	2715	2715	0
59	20240105	203300	392563265	2715	2715	2715	2715	0
60	20240105	203200	392563265	2715	2715	2715	2715	0
61	20240105	203100	392563265	2715	2715	2715	2715	0
62	20240105	203000	392563265	2715	2715	2715	2715	1271
63	20240105	202900	392563265	2715	2715	2715	2715	0
64	20240105	202800	392563265	2715	2715	2715	2715	0
65	20240105	202700	392563265	2715	2715	2715	2715	0
66	20240105	202600	392563265	2715	2715	2715	2715	0
67	20240105	202500	392563265	2715	2715	2715	2715	0
68	20240105	202400	392563265	2715	2715	2715	2715	0
69	20240105	202300	392563265	2715	2715	2715	2715	0
70	20240105	202200	392563265	2715	2715	2715	2715	0
71	20240105	202100	392563265	2715	2715	2715	2715	0
72	20240105	202000	392563265	2715	2715	2715	2715	0
73	20240105	201900	392563265	2715	2715	2715	2715	0
74	20240105	201800	392563265	2715	2715	2715	2715	0
75	20240105	201700	392563265	2715	2715	2715	2715	0
76	20240105	201600	392563265	2715	2715	2715	2715	0
77	20240105	201500	392563265	2715	2715	2715	2715	0
78	20240105	201400	392563265	2715	2715	2715	2715	0
79	20240105	201300	392563265	2715	2715	2715	2715	0
80	20240105	201200	392563265	2715	2715	2715	2715	0
81	20240105	201100	392563265	2715	2715	2715	2715	0
82	20240105	201000	392563265	2715	2715	2715	2715	0
83	20240105	200900	392563265	2715	2715	2715	2715	0
84	20240105	200800	392563265	2715	2715	2715	2715	0
85	20240105	200700	392563265	2715	2715	2715	2715	0
86	20240105	200600	392563265	2715	2715	2715	2715	0
87	20240105	200500	392563265	2715	2715	2715	2715	0
88	20240105	200400	392563265	2715	2715	2715	2715	0
89	20240105	200300	392563265	2715	2715	2715	2715	0
90	20240105	200200	392563265	2715	2715	2715	2715	0
91	20240105	200100	392563265	2715	2715	2715	2715	0
92	20240105	200000	392563265	2715	2715	2715	2715	1271
93	20240105	195900	392563265	2715	2715	2715	2715	0
94	20240105	195800	392563265	2715	2715	2715	2715	0
95	20240105	195700	392563265	2715	2715	2715	2715	0
96	20240105	195600	392563265	2715	2715	2715	2715	0
97	20240105	195500	392563265	2715	2715	2715	2715	0
98	20240105	195400	392563265	2715	2715	2715	2715	0
99	20240105	195300	392563265	2715	2715	2715	2715	0
100	20240105	195200	392563265	2715	2715	2715	2715	0
101	20240105	195100	392563265	2715	2715	2715	2715	0
102	20240105	195000	392563265	2715	2715	2715	2715	0
103	20240105	194900	392563265	2715	2715	2715	2715	0
104	20240105	194800	392563265	2715	2715	2715	2715	0
105	20240105	194700	392563265	2715	2715	2715	2715	0
106	20240105	194600	392563265	2715	2715	2715	2715	0
107	20240105	194500	392563265	2715	2715	2715	2715	0
108	20240105	194400	392563265	2715	2715	2715	2715	0
109	20240105	194300	392563265	2715	2715	2715	2715	0
110	20240105	194200	392563265	2715	2715	2715	2715	0
111	20240105	194100	392563265	2715	2715	2715	2715	0
112	20240105	194000	392563265	2715	2715	2715	2715	0
113	20240105	193900	392563265	2715	2715	2715	2715	0
114	20240105	193800	392563265	2715	2715	2715	2715	0
115	20240105	193700	392563265	2715	2715	2715	2715	0
116	20240105	193600	392563265	2715	2715	2715	2715	0
117	20240105	193500	392563265	2715	2715	2715	2715	0
118	20240105	193400	392563265	2715	2715	2715	2715	0
119	20240105	193300	392563265	2715	2715	2715	2715	0
120	20240105	193200	392563265	2715	2715	2715	2715	0
121	20240105	193100	392563265	2715	2715	2715	2715	0
122	20240105	193000	392563265	2715	2715	2715	2715	1271
123	20240105	192900	392563265	2715	2715	2715	2715	0
124	20240105	192800	392563265	2715	2715	2715	2715	0
125	20240105	192700	392563265	2715	2715	2715	2715	0
126	20240105	192600	392563265	2715	2715	2715	2715	0
127	20240105	192500	392563265	2715	2715	2715	2715	0
128	20240105	192400	392563265	2715	2715	2715	2715	0
129	20240105	192300	392563265	2715	2715	2715	2715	0
130	20240105	192200	392563265	2715	2715	2715	2715	0
131	20240105	192100	392563265	2715	2715	2715	2715	0
132	20240105	192000	392563265	2715	2715	2715	2715	0
133	20240105	191900	392563265	2715	2715	2715	2715	0
134	20240105	191800	392563265	2715	2715	2715	2715	0
135	20240105	191700	392563265	2715	2715	2715	2715	0
136	20240105	191600	392563265	2715	2715	2715	2715	0
137	20240105	191500	392563265	2715	2715	2715	2715	0
138	20240105	191400	392563265	2715	2715	2715	2715	0
139	20240105	191300	392563265	2715	2715	2715	2715	0
140	20240105	191200	392563265	2715	2715	2715	2715	0
141	20240105	191100	392563265	2715	2715	2715	2715	0
142	20240105	191000	392563265	2715	2715	2715	2715	0
143	20240105	190900	392563265	2715	2715	2715	2715	0
144	20240105	190800	392563265	2715	2715	2715	2715	0
145	20240105	190700	392563265	2715	2715	2715	2715	0
146	20240105	190600	392563265	2715	2715	2715	2715	0
147	20240105	190500	392563265	2715	2715	2715	2715	0
148	20240105	190400	392563265	2715	2715	2715	2715	0
149	20240105	190300	392563265	2715	2715	2715	2715	0
150	20240105	190200	392563265	2715	2715	2715	2715	0
151	20240105	190100	392563265	2715	2715	2715	2715	0
152	20240105	190000	392563265	2715	2715	2715	2715	1271
153	20240105	185900	392563265	2715	2715	2715	2715	0
154	20240105	185800	392563265	2715	2715	2715	2715	0
155	20240105	185700	392563265	2715	2715	2715	2715	0
156	20240105	185600	392563265	2715	2715	2715	2715	0
157	20240105	185500	392563265	2715	2715	2715	2715	0
158	20240105	185400	392563265	2715	2715	2715	2715	0
159	20240105	185300	392563265	2715	2715	2715	2715	0
160	20240105	185200	392563265	2715	2715	2715	2715	0
161	20240105	185100	392563265	2715	2715	2715	2715	0
162	20240105	185000	392563265	2715	2715	2715	2715	0
163	20240105	184900	392563265	2715	2715	2715	2715	0
164	20240105	184800	392563265	2715	2715	2715	2715	0
165	20240105	184700	392563265	2715	2715	2715	2715	0
166	20240105	184600	392563265	2715	2715	2715	2715	0
167	20240105	184500	392563265	2715	2715	2715	2715	0
168	20240105	184400	392563265	2715	2715	2715	2715	0
169	20240105	184300	392563265	2715	2715	2715	2715	0
170	20240105	184200	392563265	2715	2715	2715	2715	0
171	20240105	184100	392563265	2715	2715	2715	2715	0
172	20240105	184000	392563265	2715	2715	2715	2715	0
173	20240105	183900	392563265	2715	2715	2715	2715	0
174	20240105	183800	392563265	2715	2715	2715	2715	0
175	20240105	183700	392563265	2715	2715	2715	2715	0
176	20240105	183600	392563265	2715	2715	2715	2715	0
177	20240105	183500	392563265	2715	2715	2715	2715	0
178	20240105	183400	392563265	2715	2715	2715	2715	0
179	20240105	183300	392563265	2715	2715	2715	2715	0
180	20240105	183200	392563265	2715	2715	2715	2715	0
181	20240105	183100	392563265	2715	2715	2715	2715	0
182	20240105	183000	392563265	2715	2715	2715	2715	1271
183	20240105	182900	392563265	2715	2715	2715	2715	0
184	20240105	182800	392563265	2715	2715	2715	2715	0
185	20240105	182700	392563265	2715	2715	2715	2715	0
186	20240105	182600	392563265	2715	2715	2715	2715	0
187	20240105	182500	392563265	2715	2715	2715	2715	0
188	20240105	182400	392563265	2715	2715	2715	2715	0
189	20240105	182300	392563265	2715	2715	2715	2715	0
190	20240105	182200	392563265	2715	2715	2715	2715	0
191	20240105	182100	392563265	2715	2715	2715	2715	0
192	20240105	182000	392563265	2715	2715	2715	2715	0
193	20240105	181900	392563265	2715	2715	2715	2715	0
194	20240105	181800	392563265	2715	2715	2715	2715	0
195	20240105	181700	392563265	2715	2715	2715	2715	0
196	20240105	181600	392563265	2715	2715	2715	2715	0
197	20240105	181500	392563265	2715	2715	2715	2715	0
198	20240105	181400	392563265	2715	2715	2715	2715	0
199	20240105	181300	392563265	2715	2715	2715	2715	0
200	20240105	181200	392563265	2715	2715	2715	2715	0
201	20240105	181100	392563265	2715	2715	2715	2715	0
202	20240105	181000	392563265	2715	2715	2715	2715	0
203	20240105	180900	392563265	2715	2715	2715	2715	0
204	20240105	180800	392563265	2715	2715	2715	2715	0
205	20240105	180700	392563265	2715	2715	2715	2715	0
206	20240105	180600	392563265	2715	2715	2715	2715	0
207	20240105	180500	392563265	2715	2715	2715	2715	0
208	20240105	180400	392563265	2715	2715	2715	2715	0
209	20240105	180300	392563265	2715	2715	2715	2715	0
210	20240105	180200	392563265	2715	2715	2715	2715	0
211	20240105	180100	392563265	2715	2715	2715	2715	0
212	20240105	180000	392563265	2715	2715	2715	2715	1271
213	20240105	175900	392563265	2715	2715	2715	2715	0
214	20240105	175800	392563265	2715	2715	2715	2715	0
215	20240105	175700	392563265	2715	2715	2715	2715	0
216	20240105	175600	392563265	2715	2715	2715	2715	0
217	20240105	175500	392563265	2715	2715	2715	2715	0
218	20240105	175400	392563265	2715	2715	2715	2715	0
219	20240105	175300	392563265	2715	2715	2715	2715	0
220	20240105	175200	392563265	2715	2715	2715	2715	0
221	20240105	175100	392563265	2715	2715	2715	2715	0
222	20240105	175000	392563265	2715	2715	2715	2715	0
223	20240105	174900	392563265	2715	2715	2715	2715	0
224	20240105	174800	392563265	2715	2715	2715	2715	0
225	20240105	174700	392563265	2715	2715	2715	2715	0
226	20240105	174600	392563265	2715	2715	2715	2715	0
227	20240105	174500	392563265	2715	2715	2715	2715	0
228	20240105	174400	392563265	2715	2715	2715	2715	0
229	20240105	174300	392563265	2715	2715	2715	2715	0
230	20240105	174200	392563265	2715	2715	2715	2715	0
231	20240105	174100	392563265	2715	2715	2715	2715	0
232	20240105	174000	392563265	2715	2715	2715	2715	0
233	20240105	173900	392563265	2715	2715	2715	2715	0
234	20240105	173800	392563265	2715	2715	2715	2715	0
235	20240105	173700	392563265	2715	2715	2715	2715	0
236	20240105	173600	392563265	2715	2715	2715	2715	0
237	20240105	173500	392563265	2715	2715	2715	2715	0
238	20240105	173400	392563265	2715	2715	2715	2715	0
239	20240105	173300	392563265	2715	2715	2715	2715	0
240	20240105	173200	392563265	2715	2715	2715	2715	0
241	20240105	173100	392563265	2715	2715	2715	2715	0
242	20240105	173000	392563265	2715	2715	2715	2715	1271
243	20240105	172900	392563265	2715	2715	2715	2715	0
244	20240105	172800	392563265	2715	2715	2715	2715	0
245	20240105	172700	392563265	2715	2715	2715	2715	0
246	20240105	172600	392563265	2715	2715	2715	2715	0
247	20240105	172500	392563265	2715	2715	2715	2715	0
248	20240105	172400	392563265	2715	2715	2715	2715	0
249	20240105	172300	392563265	2715	2715	2715	2715	0
250	20240105	172200	392563265	2715	2715	2715	2715	0
251	20240105	172100	392563265	2715	2715	2715	2715	0
252	20240105	172000	392563265	2715	2715	2715	2715	0
253	20240105	171900	392563265	2715	2715	2715	2715	0
254	20240105	171800	392563265	2715	2715	2715	2715	0
255	20240105	171700	392563265	2715	2715	2715	2715	0
256	20240105	171600	392563265	2715	2715	2715	2715	0
257	20240105	171500	392563265	2715	2715	2715	2715	0
258	20240105	171400	392563265	2715	2715	2715	2715	0
259	20240105	171300	392563265	2715	2715	2715	2715	0
260	20240105	171200	392563265	2715	2715	2715	2715	0
261	20240105	171100	392563265	2715	2715	2715	2715	0
262	20240105	171000	392563265	2715	2715	2715	2715	0
263	20240105	170900	392563265	2715	2715	2715	2715	0
264	20240105	170800	392563265	2715	2715	2715	2715	0
265	20240105	170700	392563265	2715	2715	2715	2715	0
266	20240105	170600	392563265	2715	2715	2715	2715	0
267	20240105	170500	392563265	2715	2715	2715	2715	0
268	20240105	170400	392563265	2715	2715	2715	2715	0
269	20240105	170300	392563265	2715	2715	2715	2715	0
270	20240105	170200	392563265	2715	2715	2715	2715	0
271	20240105	170100	392563265	2715	2715	2715	2715	0
272	20240105	170000	392563265	2715	2715	2715	2715	1271
273	20240105	165900	392563265	2715	2715	2715	2715	0
274	20240105	165800	392563265	2715	2715	2715	2715	0
275	20240105	165700	392563265	2715	2715	2715	2715	0
276	20240105	165600	392563265	2715	2715	2715	2715	0
277	20240105	165500	392563265	2715	2715	2715	2715	0
278	20240105	165400	392563265	2715	2715	2715	2715	0
279	20240105	165300	392563265	2715	2715	2715	2715	0
280	20240105	165200	392563265	2715	2715	2715	2715	0
281	20240105	165100	392563265	2715	2715	2715	2715	0
282	20240105	165000	392563265	2715	2715	2715	2715	0
283	20240105	164900	392563265	2715	2715	2715	2715	0
284	20240105	164800	392563265	2715	2715	2715	2715	0
285	20240105	164700	392563265	2715	2715	2715	2715	0
286	20240105	164600	392563265	2715	2715	2715	2715	0
287	20240105	164500	392563265	2715	2715	2715	2715	0
288	20240105	164400	392563265	2715	2715	2715	2715	0
289	20240105	164300	392563265	2715	2715	2715	2715	0
290	20240105	164200	392563265	2715	2715	2715	2715	0
291	20240105	164100	392563265	2715	2715	2715	2715	0
292	20240105	164000	392563265	2715	2715	2715	2715	0
293	20240105	163900	392563265	2715	2715	2715	2715	0
294	20240105	163800	392563265	2715	2715	2715	2715	0
295	20240105	163700	392563265	2715	2715	2715	2715	0
296	20240105	163600	392563265	2715	2715	2715	2715	0
297	20240105	163500	392563265	2715	2715	2715	2715	0
298	20240105	163400	392563265	2715	2715	2715	2715	0
299	20240105	163300	392563265	2715	2715	2715	2715	0
300	20240105	163200	392563265	2715	2715	2715	2715	0
301	20240105	163100	392563265	2715	2715	2715	2715	0
302	20240105	163000	392563265	2715	2715	2715	2715	1271
303	20240105	162900	392563265	2715	2715	2715	2715	0
304	20240105	162800	392563265	2715	2715	2715	2715	0
305	20240105	162700	392563265	2715	2715	2715	2715	0
306	20240105	162600	392563265	2715	2715	2715	2715	0
307	20240105	162500	392563265	2715	2715	2715	2715	0
308	20240105	162400	392563265	2715	2715	2715	2715	0
309	20240105	162300	392563265	2715	2715	2715	2715	0
310	20240105	162200	392563265	2715	2715	2715	2715	0
311	20240105	162100	392563265	2715	2715	2715	2715	0
312	20240105	162000	392563265	2715	2715	2715	2715	0
313	20240105	161900	392563265	2715	2715	2715	2715	0
314	20240105	161800	392563265	2715	2715	2715	2715	0
315	20240105	161700	392563265	2715	2715	2715	2715	0
316	20240105	161600	392563265	2715	2715	2715	2715	0
317	20240105	161500	392563265	2715	2715	2715	2715	0
318	20240105	161400	392563265	2715	2715	2715	2715	0
319	20240105	161300	392563265	2715	2715	2715	2715	0
320	20240105	161200	392563265	2715	2715	2715	2715	0
321	20240105	161100	392563265	2715	2715	2715	2715	0
322	20240105	161000	392563265	2715	2715	2715	2715	0
323	20240105	160900	392563265	2715	2715	2715	2715	0
324	20240105	160800	392563265	2715	2715	2715	2715	0
325	20240105	160700	392563265	2715	2715	2715	2715	0
326	20240105	160600	392563265	2715	2715	2715	2715	0
327	20240105	160500	392563265	2715	2715	2715	2715	0
328	20240105	160400	392563265	2715	2715	2715	2715	0
329	20240105	160300	392563265	2715	2715	2715	2715	0
330	20240105	160200	392563265	2715	2715	2715	2715	0
331	20240105	160100	392563265	2715	2715	2715	2715	0
332	20240105	160000	392563265	2715	2715	2715	2715	1271
333	20240105	155900	392563265	2715	2715	2715	2715	0
334	20240105	155800	392563265	2715	2715	2715	2715	0
335	20240105	155700	392563265	2715	2715	2715	2715	0
336	20240105	155600	392563265	2715	2715	2715	2715	0
337	20240105	155500	392563265	2715	2715	2715	2715	0
338	20240105	155400	392563265	2715	2715	2715	2715	0
339	20240105	155300	392563265	2715	2715	2715	2715	0
340	20240105	155200	392563265	2715	2715	2715	2715	0
341	20240105	155100	392563265	2715	2715	2715	2715	0
342	20240105	155000	392563265	2715	2715	2715	2715	0
343	20240105	154900	392563265	2715	2715	2715	2715	0
344	20240105	154800	392563265	2715	2715	2715	2715	0
345	20240105	154700	392563265	2715	2715	2715	2715	0
346	20240105	154600	392563265	2715	2715	2715	2715	0
347	20240105	154500	392563265	2715	2715	2715	2715	0
348	20240105	154400	392563265	2715	2715	2715	2715	0
349	20240105	154300	392563265	2715	2715	2715	2715	0
350	20240105	154200	392563265	2715	2715	2715	2715	0
351	20240105	154100	392563265	2715	2715	2715	2715	0
352	20240105	154000	392563265	2715	2715	2715	2715	0
353	20240105	153900	392563265	2715	2715	2715	2715	0
354	20240105	153800	392563265	2715	2715	2715	2715	0
355	20240105	153700	392563265	2715	2715	2715	2715	0
356	20240105	153600	392563265	2715	2715	2715	2715	0
357	20240105	153500	392563265	2715	2715	2715	2715	0
358	20240105	153400	392563265	2715	2715	2715	2715	0
359	20240105	153300	392563265	2715	2715	2715	2715	0
360	20240105	153200	392563265	2715	2715	2715	2715	0
361	20240105	153100	392563265	2715	2715	2715	2715	0
362	20240105	153000	392563265	2715	2715	2715	2715	2542
363	20240105	152900	389112500	2715	2715	2715	2715	0
364	20240105	152800	389112500	2715	2715	2715	2715	0
365	20240105	152700	389112500	2715	2715	2715	2715	0
366	20240105	152600	389112500	2715	2715	2715	2715	0
367	20240105	152500	389112500	2715	2715	2715	2715	0
368	20240105	152400	389112500	2715	2715	2715	2715	0
369	20240105	152300	389112500	2715	2715	2715	2715	0
370	20240105	152200	389112500	2715	2715	2715	2715	0
371	20240105	152100	389112500	2715	2715	2715	2715	0
372	20240105	152000	389112500	2715	2715	2715	2715	0
373	20240105	151900	389112500	2715	2715	2715	2715	1
374	20240105	151800	389109785	2715	2715	2715	2715	101
375	20240105	151700	388835570	2715	2715	2715	2715	1
376	20240105	151600	388832855	2710	2710	2710	2710	406
377	20240105	151500	387732595	2710	2710	2710	2710	95
378	20240105	151400	387475145	2710	2710	2710	2710	0
379	20240105	151300	387475145	2710	2710	2710	2710	11439
380	20240105	151200	356475455	2715	2715	2715	2715	131
381	20240105	151100	356119790	2715	2715	2715	2715	2002
382	20240105	151000	350684360	2715	2715	2715	2715	118
383	20240105	150900	350363990	2710	2710	2710	2710	11
384	20240105	150800	350334180	2715	2715	2715	2715	0
385	20240105	150700	350334180	2715	2715	2715	2715	11
386	20240105	150600	350304315	2715	2710	2715	2710	6
387	20240105	150500	350288030	2710	2715	2715	2710	89
388	20240105	150400	350046695	2715	2710	2715	2705	531
389	20240105	150300	348610180	2715	2710	2715	2705	28
390	20240105	150200	348534385	2710	2715	2715	2710	9957
391	20240105	150100	321550910	2715	2715	2715	2715	418
392	20240105	150000	320416040	2710	2710	2710	2710	100
393	20240105	145900	320145040	2710	2710	2710	2710	1
394	20240105	145800	320142330	2710	2710	2710	2710	0
395	20240105	145700	320142330	2710	2710	2710	2710	0
396	20240105	145600	320142330	2710	2710	2710	2710	47
397	20240105	145500	320014960	2710	2710	2710	2710	5
398	20240105	145400	320001410	2710	2710	2710	2710	31
399	20240105	145300	319917400	2710	2710	2710	2710	1003
400	20240105	145200	317199270	2710	2710	2710	2710	2000
401	20240105	145100	311779270	2710	2710	2710	2710	2
402	20240105	145000	311773850	2710	2710	2710	2710	4
403	20240105	144900	311763010	2710	2710	2710	2710	3
404	20240105	144800	311754880	2705	2710	2710	2705	3
405	20240105	144700	311746760	2715	2715	2715	2715	1
406	20240105	144600	311744045	2710	2710	2710	2710	0
407	20240105	144500	311744045	2710	2715	2715	2710	1598
408	20240105	144400	307413440	2715	2715	2715	2715	7
409	20240105	144300	307394435	2710	2715	2720	2710	330
410	20240105	144200	306499855	2720	2715	2720	2715	2
411	20240105	144100	306494420	2715	2715	2720	2715	140
412	20240105	144000	306114315	2720	2715	2720	2715	20
413	20240105	143900	306059920	2710	2710	2710	2710	0
414	20240105	143800	306059920	2710	2710	2710	2710	1
415	20240105	143700	306057210	2720	2720	2720	2720	0
416	20240105	143600	306057210	2720	2720	2720	2720	29
417	20240105	143500	305978330	2720	2720	2720	2720	2
418	20240105	143400	305972890	2720	2715	2720	2710	539
419	20240105	143300	304511900	2720	2720	2720	2720	0
420	20240105	143200	304511900	2720	2720	2720	2720	4
421	20240105	143100	304501020	2715	2715	2715	2715	0
422	20240105	143000	304501020	2715	2715	2715	2715	0
423	20240105	142900	304501020	2715	2720	2720	2715	199
424	20240105	142800	303960635	2720	2720	2720	2720	0
425	20240105	142700	303960635	2720	2720	2720	2720	0
426	20240105	142600	303960635	2720	2720	2720	2720	0
427	20240105	142500	303960635	2720	2720	2720	2720	0
428	20240105	142400	303960635	2720	2720	2720	2720	0
429	20240105	142300	303960635	2720	2720	2720	2720	0
430	20240105	142200	303960635	2720	2720	2720	2720	0
431	20240105	142100	303960635	2720	2720	2720	2720	0
432	20240105	142000	303960635	2720	2720	2720	2720	0
433	20240105	141900	303960635	2720	2715	2720	2715	26
434	20240105	141800	303890040	2715	2715	2715	2715	400
435	20240105	141700	302804040	2715	2720	2720	2715	336
436	20240105	141600	301890145	2715	2715	2715	2715	211
437	20240105	141500	301317280	2715	2715	2715	2710	1590
438	20240105	141400	297004430	2720	2720	2720	2720	1
439	20240105	141300	297001710	2720	2720	2720	2720	0
440	20240105	141200	297001710	2720	2720	2720	2720	1
441	20240105	141100	296998990	2715	2715	2715	2715	1745
442	20240105	141000	292261315	2715	2715	2715	2715	0
443	20240105	140900	292261315	2715	2715	2715	2715	40
444	20240105	140800	292152715	2715	2715	2715	2715	0
445	20240105	140700	292152715	2715	2715	2715	2715	20
446	20240105	140600	292098415	2710	2710	2710	2710	0
447	20240105	140500	292098415	2710	2710	2710	2710	1219
448	20240105	140400	288794925	2710	2710	2710	2710	500
449	20240105	140300	287439925	2710	2710	2710	2710	0
450	20240105	140200	287439925	2710	2710	2710	2710	1500
451	20240105	140100	283374925	2710	2710	2710	2705	2506
452	20240105	140000	276586145	2710	2710	2710	2710	311
453	20240105	135900	275743335	2710	2710	2710	2710	915
454	20240105	135800	273263685	2710	2710	2710	2710	1
455	20240105	135700	273260975	2710	2710	2710	2710	20
456	20240105	135600	273206775	2710	2710	2710	2710	0
457	20240105	135500	273206775	2710	2710	2710	2710	0
458	20240105	135400	273206775	2710	2710	2710	2710	21
459	20240105	135300	273149865	2710	2710	2710	2710	24
460	20240105	135200	273084825	2710	2710	2710	2710	155
461	20240105	135100	272664775	2710	2710	2710	2710	11
462	20240105	135000	272634965	2710	2710	2710	2710	0
463	20240105	134900	272634965	2710	2710	2710	2710	10
464	20240105	134800	272607865	2710	2710	2710	2710	338
465	20240105	134700	271691885	2705	2710	2710	2705	14
466	20240105	134600	271653950	2700	2710	2710	2700	1593
467	20240105	134500	267352840	2710	2710	2710	2710	0
468	20240105	134400	267352840	2710	2710	2710	2710	0
469	20240105	134300	267352840	2710	2710	2710	2710	130
470	20240105	134200	267000540	2710	2710	2710	2710	1
471	20240105	134100	266997830	2710	2710	2710	2710	2
472	20240105	134000	266992410	2710	2710	2710	2710	4
473	20240105	133900	266981570	2710	2710	2710	2710	0
474	20240105	133800	266981570	2710	2710	2710	2710	33
475	20240105	133700	266892140	2700	2700	2700	2700	0
476	20240105	133600	266892140	2700	2705	2705	2700	1341
477	20240105	133500	263270990	2700	2710	2710	2700	332
478	20240105	133400	262372025	2710	2710	2710	2710	10
479	20240105	133300	262344925	2710	2710	2710	2710	111
480	20240105	133200	262044115	2710	2710	2710	2710	5
481	20240105	133100	262030565	2710	2710	2710	2710	53
482	20240105	133000	261886935	2710	2710	2710	2710	4
483	20240105	132900	261876095	2710	2710	2710	2710	1
484	20240105	132800	261873385	2710	2710	2710	2710	3
485	20240105	132700	261865255	2710	2710	2710	2710	0
486	20240105	132600	261865255	2710	2710	2710	2710	308
487	20240105	132500	261030575	2710	2710	2710	2710	12
488	20240105	132400	260998055	2710	2710	2710	2710	36
489	20240105	132300	260900495	2710	2710	2710	2710	55
490	20240105	132200	260751445	2700	2700	2700	2700	10
491	20240105	132100	260724445	2700	2705	2705	2700	48
492	20240105	132000	260594800	2705	2705	2705	2700	110
493	20240105	131900	260297450	2710	2710	2710	2710	0
494	20240105	131800	260297450	2710	2700	2710	2700	291
495	20240105	131700	259511620	2700	2710	2710	2700	5755
496	20240105	131600	243963120	2710	2705	2710	2705	10
497	20240105	131500	243936050	2710	2705	2710	2705	197
498	20240105	131400	243402930	2705	2705	2705	2705	0
499	20240105	131300	243402930	2705	2705	2705	2705	0
500	20240105	131200	243402930	2705	2710	2710	2705	61
501	20240105	131100	243237920	2705	2705	2705	2705	7
502	20240105	131000	243218985	2705	2705	2705	2705	0
503	20240105	130900	243218985	2705	2705	2705	2705	9
504	20240105	130800	243194640	2705	2705	2705	2705	2
505	20240105	130700	243189230	2705	2705	2705	2705	113
506	20240105	130600	242883565	2705	2705	2705	2705	0
507	20240105	130500	242883565	2705	2710	2710	2705	5987
508	20240105	130400	226688550	2710	2710	2710	2710	0
509	20240105	130300	226688550	2710	2710	2710	2710	150
510	20240105	130200	226282050	2710	2710	2710	2710	0
511	20240105	130100	226282050	2710	2710	2710	2710	0
512	20240105	130000	226282050	2710	2710	2710	2710	0
513	20240105	125900	226282050	2710	2710	2715	2710	13
514	20240105	125800	226246770	2715	2715	2715	2710	113
515	20240105	125700	225940475	2715	2710	2715	2710	69
516	20240105	125600	225753480	2715	2715	2715	2715	1
517	20240105	125500	225750765	2710	2725	2725	2710	4502
518	20240105	125400	213535180	2720	2720	2720	2720	257
519	20240105	125300	212836140	2720	2720	2720	2720	0
520	20240105	125200	212836140	2720	2720	2720	2720	9
521	20240105	125100	212811660	2720	2720	2720	2720	0
522	20240105	125000	212811660	2720	2720	2720	2720	0
523	20240105	124900	212811660	2720	2720	2720	2720	100
524	20240105	124800	212539660	2720	2720	2720	2720	0
525	20240105	124700	212539660	2720	2720	2720	2720	0
526	20240105	124600	212539660	2720	2720	2720	2720	0
527	20240105	124500	212539660	2720	2720	2720	2720	80
528	20240105	124400	212322060	2720	2720	2720	2720	2
529	20240105	124300	212316620	2720	2720	2720	2720	4
530	20240105	124200	212305740	2715	2715	2715	2715	0
531	20240105	124100	212305740	2715	2715	2715	2715	30
532	20240105	124000	212224290	2720	2720	2720	2720	2
533	20240105	123900	212218850	2720	2720	2720	2720	1
534	20240105	123800	212216130	2720	2720	2720	2720	30
535	20240105	123700	212134530	2720	2720	2720	2720	7
536	20240105	123600	212115490	2720	2720	2720	2720	0
537	20240105	123500	212115490	2720	2720	2720	2720	121
538	20240105	123400	211786370	2715	2715	2715	2715	0
539	20240105	123300	211786370	2715	2715	2715	2715	0
540	20240105	123200	211786370	2715	2715	2715	2715	0
541	20240105	123100	211786370	2715	2715	2715	2715	0
542	20240105	123000	211786370	2715	2715	2715	2715	0
543	20240105	122900	211786370	2715	2715	2715	2715	0
544	20240105	122800	211786370	2715	2715	2715	2715	354
545	20240105	122700	210825260	2715	2715	2715	2715	2
546	20240105	122600	210819830	2715	2715	2715	2715	250
547	20240105	122500	210141080	2705	2705	2705	2705	0
548	20240105	122400	210141080	2705	2705	2705	2705	0
549	20240105	122300	210141080	2705	2715	2715	2705	3420
550	20240105	122200	200881625	2715	2715	2715	2715	8
551	20240105	122100	200859905	2715	2715	2715	2715	1
552	20240105	122000	200857190	2710	2710	2710	2710	0
553	20240105	121900	200857190	2710	2715	2715	2710	10
554	20240105	121800	200830085	2715	2715	2715	2715	12
555	20240105	121700	200797505	2710	2710	2710	2710	404
556	20240105	121600	199702665	2710	2710	2710	2710	138
557	20240105	121500	199328685	2715	2715	2715	2710	4091
558	20240105	121400	188241120	2715	2720	2720	2715	54
559	20240105	121300	188094290	2720	2720	2720	2720	5
560	20240105	121200	188080690	2715	2715	2715	2715	279
561	20240105	121100	187323205	2715	2715	2715	2715	0
562	20240105	121000	187323205	2715	2715	2715	2715	69
563	20240105	120900	187135870	2715	2715	2715	2715	6
564	20240105	120800	187119580	2715	2715	2715	2715	0
565	20240105	120700	187119580	2715	2715	2715	2715	6
566	20240105	120600	187103290	2715	2715	2715	2715	26
567	20240105	120500	187032700	2715	2715	2715	2715	38
568	20240105	120400	186929530	2715	2715	2715	2715	0
569	20240105	120300	186929530	2715	2715	2715	2715	0
570	20240105	120200	186929530	2715	2715	2715	2715	23
571	20240105	120100	186867085	2715	2715	2715	2715	540
572	20240105	120000	185400985	2715	2715	2715	2710	346
573	20240105	115900	184463220	2715	2715	2715	2715	0
574	20240105	115800	184463220	2715	2715	2715	2715	103
575	20240105	115700	184183575	2715	2715	2715	2710	3686
576	20240105	115600	174179500	2715	2715	2715	2715	0
577	20240105	115500	174179500	2715	2715	2715	2715	0
578	20240105	115400	174179500	2715	2715	2715	2715	0
579	20240105	115300	174179500	2715	2715	2715	2715	100
580	20240105	115200	173908000	2715	2715	2715	2715	0
581	20240105	115100	173908000	2715	2715	2715	2715	50
582	20240105	115000	173772250	2715	2715	2715	2715	0
583	20240105	114900	173772250	2715	2715	2715	2715	0
584	20240105	114800	173772250	2715	2715	2715	2715	0
585	20240105	114700	173772250	2715	2715	2715	2715	0
586	20240105	114600	173772250	2715	2715	2715	2715	1
587	20240105	114500	173769535	2710	2710	2710	2710	26
588	20240105	114400	173699075	2710	2710	2710	2710	200
589	20240105	114300	173157075	2710	2705	2710	2705	19
590	20240105	114200	173105670	2710	2710	2710	2710	161
591	20240105	114100	172669360	2710	2705	2710	2705	196
592	20240105	114000	172138275	2710	2710	2710	2710	151
593	20240105	113900	171729065	2710	2710	2710	2710	0
594	20240105	113800	171729065	2710	2710	2710	2710	67
595	20240105	113700	171547495	2710	2710	2710	2710	6
596	20240105	113600	171531235	2710	2710	2710	2710	24
597	20240105	113500	171466195	2710	2710	2710	2710	531
598	20240105	113400	170027185	2710	2710	2710	2710	0
599	20240105	113300	170027185	2710	2710	2710	2710	75
600	20240105	113200	169823935	2710	2710	2710	2710	0
601	20240105	113100	169823935	2710	2710	2710	2710	190
602	20240105	113000	169309035	2710	2710	2710	2710	175
603	20240105	112900	168834785	2710	2710	2710	2710	0
604	20240105	112800	168834785	2710	2710	2710	2710	73
605	20240105	112700	168636955	2710	2710	2710	2710	22
606	20240105	112600	168577335	2710	2710	2710	2710	85
607	20240105	112500	168346985	2710	2710	2710	2710	9
608	20240105	112400	168322595	2710	2710	2710	2710	43
609	20240105	112300	168206065	2710	2710	2710	2710	40
610	20240105	112200	168097665	2710	2710	2710	2710	112
611	20240105	112100	167794145	2710	2710	2710	2710	227
612	20240105	112000	167178975	2710	2710	2710	2710	10
613	20240105	111900	167151875	2710	2710	2710	2710	202
614	20240105	111800	166604455	2710	2710	2710	2710	45
615	20240105	111700	166482505	2705	2705	2705	2700	87
616	20240105	111600	166247175	2705	2705	2705	2705	1040
617	20240105	111500	163433975	2705	2705	2705	2705	150
618	20240105	111400	163028225	2705	2705	2705	2705	46
619	20240105	111300	162903795	2705	2705	2705	2705	10
620	20240105	111200	162876745	2705	2705	2705	2705	38
621	20240105	111100	162773955	2705	2705	2705	2705	50
622	20240105	111000	162638705	2700	2705	2705	2700	1509
623	20240105	110900	158562860	2705	2705	2705	2705	137
624	20240105	110800	158192275	2705	2705	2705	2705	1
625	20240105	110700	158189570	2705	2700	2705	2700	63
626	20240105	110600	158019445	2700	2700	2700	2700	33
627	20240105	110500	157930345	2700	2705	2705	2700	159
628	20240105	110400	157500895	2705	2705	2705	2705	165
629	20240105	110300	157054570	2705	2705	2705	2705	140
630	20240105	110200	156675870	2705	2705	2705	2705	24
631	20240105	110100	156610950	2700	2705	2705	2700	1378
632	20240105	110000	152889960	2705	2705	2705	2705	120
633	20240105	105900	152565360	2705	2705	2705	2700	1104
634	20240105	105800	149584215	2705	2705	2705	2705	253
635	20240105	105700	148899850	2705	2705	2705	2700	332
636	20240105	105600	148002005	2700	2710	2710	2700	310
637	20240105	105500	147164905	2710	2710	2710	2705	1693
638	20240105	105400	142585295	2710	2710	2710	2710	78
639	20240105	105300	142373915	2710	2710	2710	2710	228
640	20240105	105200	141756035	2710	2710	2710	2710	30
641	20240105	105100	141674735	2710	2710	2710	2710	93
642	20240105	105000	141422705	2710	2710	2710	2710	279
643	20240105	104900	140666615	2710	2710	2710	2710	6
644	20240105	104800	140650355	2710	2710	2710	2710	35
645	20240105	104700	140555505	2710	2715	2715	2710	596
646	20240105	104600	138940240	2710	2715	2715	2710	29
647	20240105	104500	138861595	2710	2710	2710	2710	485
648	20240105	104400	137547245	2705	2710	2710	2705	719
649	20240105	104300	135601220	2715	2715	2715	2715	51
650	20240105	104200	135462755	2710	2710	2710	2710	12
651	20240105	104100	135430235	2705	2710	2710	2705	1071
652	20240105	104000	132527835	2710	2710	2710	2710	0
653	20240105	103900	132527835	2710	2710	2710	2710	0
654	20240105	103800	132527835	2710	2710	2710	2710	253
655	20240105	103700	131842205	2710	2710	2710	2705	119
656	20240105	103600	131520230	2710	2710	2710	2710	1
657	20240105	103500	131517520	2700	2710	2710	2700	1046
658	20240105	103400	128690320	2710	2710	2710	2710	27
659	20240105	103300	128617150	2710	2710	2710	2710	7
660	20240105	103200	128598180	2710	2710	2710	2710	30
661	20240105	103100	128516880	2710	2710	2710	2710	6
662	20240105	103000	128500620	2700	2700	2700	2700	38
663	20240105	102900	128398020	2700	2705	2705	2700	12722
664	20240105	102800	94022620	2710	2710	2710	2710	123
665	20240105	102700	93689290	2710	2710	2710	2710	2400
666	20240105	102600	87185290	2715	2715	2715	2715	3
667	20240105	102500	87177145	2715	2715	2715	2710	16
668	20240105	102400	87133755	2715	2715	2715	2715	41
669	20240105	102300	87022440	2715	2710	2715	2710	23
670	20240105	102200	86960075	2715	2715	2715	2715	1
671	20240105	102100	86957360	2715	2715	2715	2715	5
672	20240105	102000	86943785	2715	2715	2715	2715	1
673	20240105	101900	86941070	2710	2710	2710	2710	0
674	20240105	101800	86941070	2710	2715	2715	2710	129
675	20240105	101700	86591475	2710	2710	2710	2710	16
676	20240105	101600	86548115	2710	2710	2710	2710	0
677	20240105	101500	86548115	2710	2710	2710	2710	0
678	20240105	101400	86548115	2710	2710	2710	2710	4
679	20240105	101300	86537275	2710	2710	2715	2710	2134
680	20240105	101200	80753780	2710	2710	2710	2710	129
681	20240105	101100	80404190	2710	2710	2710	2710	398
682	20240105	101000	79325610	2710	2710	2710	2710	0
683	20240105	100900	79325610	2710	2715	2715	2710	75
684	20240105	100800	79122105	2710	2710	2710	2710	2
685	20240105	100700	79116685	2710	2710	2715	2710	324
686	20240105	100600	78238295	2710	2710	2715	2705	1220
687	20240105	100500	74935440	2715	2710	2715	2710	326
688	20240105	100400	74051955	2710	2710	2710	2710	48
689	20240105	100300	73921875	2710	2710	2710	2710	74
690	20240105	100200	73721335	2710	2710	2710	2710	389
691	20240105	100100	72667145	2710	2710	2710	2710	110
692	20240105	100000	72369045	2710	2710	2710	2710	1
693	20240105	095900	72366335	2710	2710	2710	2710	93
694	20240105	095800	72114305	2710	2710	2710	2710	91
695	20240105	095700	71867695	2710	2710	2710	2710	1
696	20240105	095600	71864985	2710	2710	2710	2710	180
697	20240105	095500	71377185	2705	2710	2710	2705	377
698	20240105	095400	70355615	2710	2710	2710	2710	25
699	20240105	095300	70287865	2715	2715	2715	2715	0
700	20240105	095200	70287865	2715	2715	2715	2710	203
701	20240105	095100	69737225	2710	2710	2710	2710	197
702	20240105	095000	69203355	2715	2715	2715	2715	0
703	20240105	094900	69203355	2715	2715	2715	2715	0
704	20240105	094800	69203355	2715	2715	2715	2715	257
705	20240105	094700	68505600	2715	2715	2715	2715	20
706	20240105	094600	68451300	2715	2715	2715	2715	0
707	20240105	094500	68451300	2715	2715	2715	2715	0
708	20240105	094400	68451300	2715	2715	2715	2715	295
709	20240105	094300	67650375	2715	2700	2715	2700	754
710	20240105	094200	65614530	2715	2710	2715	2700	11635
711	20240105	094100	34181365	2710	2710	2710	2710	0
712	20240105	094000	34181365	2710	2725	2725	2710	4706
713	20240105	093900	21387220	2725	2725	2725	2725	0
714	20240105	093800	21387220	2725	2730	2730	2725	120
715	20240105	093700	21060215	2730	2730	2730	2730	5
716	20240105	093600	21046565	2730	2730	2730	2730	40
717	20240105	093500	20937365	2730	2730	2730	2730	0
718	20240105	093400	20937365	2730	2730	2730	2730	1
719	20240105	093300	20934635	2730	2730	2730	2720	398
720	20240105	093200	19848755	2720	2730	2730	2720	271
721	20240105	093100	19109210	2730	2730	2730	2730	3
722	20240105	093000	19101020	2725	2730	2730	2725	7
723	20240105	092900	19081915	2720	2720	2720	2720	0
724	20240105	092800	19081915	2720	2725	2725	2720	290
725	20240105	092700	18292025	2725	2725	2725	2725	0
726	20240105	092600	18292025	2725	2725	2725	2725	0
727	20240105	092500	18292025	2725	2725	2725	2725	8
728	20240105	092400	18270225	2720	2720	2720	2720	0
729	20240105	092300	18270225	2720	2720	2720	2720	0
730	20240105	092200	18270225	2720	2720	2720	2720	0
731	20240105	092100	18270225	2720	2725	2725	2720	1605
732	20240105	092000	13897310	2725	2725	2725	2725	0
733	20240105	091900	13897310	2725	2730	2730	2725	1325
734	20240105	091800	10280555	2730	2730	2730	2730	0
735	20240105	091700	10280555	2730	2730	2730	2730	0
736	20240105	091600	10280555	2730	2730	2730	2730	0
737	20240105	091500	10280555	2730	2730	2730	2730	0
738	20240105	091400	10280555	2730	2730	2730	2730	30
739	20240105	091300	10198655	2730	2730	2730	2730	200
740	20240105	091200	9652655	2730	2730	2730	2730	10
741	20240105	091100	9625355	2730	2730	2730	2730	195
742	20240105	091000	9093005	2725	2730	2730	2725	959
743	20240105	090900	6475820	2735	2735	2735	2735	71
744	20240105	090800	6281635	2735	2735	2735	2735	7
745	20240105	090700	6262490	2725	2735	2735	2725	1644
746	20240105	090600	1775260	2735	2735	2735	2735	0
747	20240105	090500	1775260	2735	2735	2735	2735	37
748	20240105	090400	1674065	2730	2730	2730	2730	100
749	20240105	090300	1401065	2730	2735	2735	2730	369
750	20240105	090200	393130	2735	2735	2735	2735	1
751	20240105	090100	390395	2735	2735	2735	2735	1
752	20240105	090000	387660	2730	2730	2730	2730	142