KissMeData/332570/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	211600	399083300	2930	2930	2930	2930	1750
3	20240105	211500	399083300	2930	2930	2930	2930	0
4	20240105	211400	399083300	2930	2930	2930	2930	0
5	20240105	211300	399083300	2930	2930	2930	2930	0
6	20240105	211200	399083300	2930	2930	2930	2930	0
7	20240105	211100	399083300	2930	2930	2930	2930	0
8	20240105	211000	399083300	2930	2930	2930	2930	0
9	20240105	210900	399083300	2930	2930	2930	2930	0
10	20240105	210800	399083300	2930	2930	2930	2930	0
11	20240105	210700	399083300	2930	2930	2930	2930	0
12	20240105	210600	399083300	2930	2930	2930	2930	0
13	20240105	210500	399083300	2930	2930	2930	2930	0
14	20240105	210400	399083300	2930	2930	2930	2930	0
15	20240105	210300	399083300	2930	2930	2930	2930	0
16	20240105	210200	399083300	2930	2930	2930	2930	0
17	20240105	210100	399083300	2930	2930	2930	2930	0
18	20240105	210000	399083300	2930	2930	2930	2930	0
19	20240105	205900	399083300	2930	2930	2930	2930	0
20	20240105	205800	399083300	2930	2930	2930	2930	0
21	20240105	205700	399083300	2930	2930	2930	2930	0
22	20240105	205600	399083300	2930	2930	2930	2930	0
23	20240105	205500	399083300	2930	2930	2930	2930	0
24	20240105	205400	399083300	2930	2930	2930	2930	0
25	20240105	205300	399083300	2930	2930	2930	2930	0
26	20240105	205200	399083300	2930	2930	2930	2930	0
27	20240105	205100	399083300	2930	2930	2930	2930	0
28	20240105	205000	399083300	2930	2930	2930	2930	0
29	20240105	204900	399083300	2930	2930	2930	2930	0
30	20240105	204800	399083300	2930	2930	2930	2930	0
31	20240105	204700	399083300	2930	2930	2930	2930	0
32	20240105	204600	399083300	2930	2930	2930	2930	1750
33	20240105	204500	399083300	2930	2930	2930	2930	0
34	20240105	204400	399083300	2930	2930	2930	2930	0
35	20240105	204300	399083300	2930	2930	2930	2930	0
36	20240105	204200	399083300	2930	2930	2930	2930	0
37	20240105	204100	399083300	2930	2930	2930	2930	0
38	20240105	204000	399083300	2930	2930	2930	2930	0
39	20240105	203900	399083300	2930	2930	2930	2930	0
40	20240105	203800	399083300	2930	2930	2930	2930	0
41	20240105	203700	399083300	2930	2930	2930	2930	0
42	20240105	203600	399083300	2930	2930	2930	2930	0
43	20240105	203500	399083300	2930	2930	2930	2930	0
44	20240105	203400	399083300	2930	2930	2930	2930	0
45	20240105	203300	399083300	2930	2930	2930	2930	0
46	20240105	203200	399083300	2930	2930	2930	2930	0
47	20240105	203100	399083300	2930	2930	2930	2930	0
48	20240105	203000	399083300	2930	2930	2930	2930	0
49	20240105	202900	399083300	2930	2930	2930	2930	0
50	20240105	202800	399083300	2930	2930	2930	2930	0
51	20240105	202700	399083300	2930	2930	2930	2930	0
52	20240105	202600	399083300	2930	2930	2930	2930	0
53	20240105	202500	399083300	2930	2930	2930	2930	0
54	20240105	202400	399083300	2930	2930	2930	2930	0
55	20240105	202300	399083300	2930	2930	2930	2930	0
56	20240105	202200	399083300	2930	2930	2930	2930	0
57	20240105	202100	399083300	2930	2930	2930	2930	0
58	20240105	202000	399083300	2930	2930	2930	2930	0
59	20240105	201900	399083300	2930	2930	2930	2930	0
60	20240105	201800	399083300	2930	2930	2930	2930	0
61	20240105	201700	399083300	2930	2930	2930	2930	0
62	20240105	201600	399083300	2930	2930	2930	2930	1750
63	20240105	201500	399083300	2930	2930	2930	2930	0
64	20240105	201400	399083300	2930	2930	2930	2930	0
65	20240105	201300	399083300	2930	2930	2930	2930	0
66	20240105	201200	399083300	2930	2930	2930	2930	0
67	20240105	201100	399083300	2930	2930	2930	2930	0
68	20240105	201000	399083300	2930	2930	2930	2930	0
69	20240105	200900	399083300	2930	2930	2930	2930	0
70	20240105	200800	399083300	2930	2930	2930	2930	0
71	20240105	200700	399083300	2930	2930	2930	2930	0
72	20240105	200600	399083300	2930	2930	2930	2930	0
73	20240105	200500	399083300	2930	2930	2930	2930	0
74	20240105	200400	399083300	2930	2930	2930	2930	0
75	20240105	200300	399083300	2930	2930	2930	2930	0
76	20240105	200200	399083300	2930	2930	2930	2930	0
77	20240105	200100	399083300	2930	2930	2930	2930	0
78	20240105	200000	399083300	2930	2930	2930	2930	0
79	20240105	195900	399083300	2930	2930	2930	2930	0
80	20240105	195800	399083300	2930	2930	2930	2930	0
81	20240105	195700	399083300	2930	2930	2930	2930	0
82	20240105	195600	399083300	2930	2930	2930	2930	0
83	20240105	195500	399083300	2930	2930	2930	2930	0
84	20240105	195400	399083300	2930	2930	2930	2930	0
85	20240105	195300	399083300	2930	2930	2930	2930	0
86	20240105	195200	399083300	2930	2930	2930	2930	0
87	20240105	195100	399083300	2930	2930	2930	2930	0
88	20240105	195000	399083300	2930	2930	2930	2930	0
89	20240105	194900	399083300	2930	2930	2930	2930	0
90	20240105	194800	399083300	2930	2930	2930	2930	0
91	20240105	194700	399083300	2930	2930	2930	2930	0
92	20240105	194600	399083300	2930	2930	2930	2930	1750
93	20240105	194500	399083300	2930	2930	2930	2930	0
94	20240105	194400	399083300	2930	2930	2930	2930	0
95	20240105	194300	399083300	2930	2930	2930	2930	0
96	20240105	194200	399083300	2930	2930	2930	2930	0
97	20240105	194100	399083300	2930	2930	2930	2930	0
98	20240105	194000	399083300	2930	2930	2930	2930	0
99	20240105	193900	399083300	2930	2930	2930	2930	0
100	20240105	193800	399083300	2930	2930	2930	2930	0
101	20240105	193700	399083300	2930	2930	2930	2930	0
102	20240105	193600	399083300	2930	2930	2930	2930	0
103	20240105	193500	399083300	2930	2930	2930	2930	0
104	20240105	193400	399083300	2930	2930	2930	2930	0
105	20240105	193300	399083300	2930	2930	2930	2930	0
106	20240105	193200	399083300	2930	2930	2930	2930	0
107	20240105	193100	399083300	2930	2930	2930	2930	0
108	20240105	193000	399083300	2930	2930	2930	2930	0
109	20240105	192900	399083300	2930	2930	2930	2930	0
110	20240105	192800	399083300	2930	2930	2930	2930	0
111	20240105	192700	399083300	2930	2930	2930	2930	0
112	20240105	192600	399083300	2930	2930	2930	2930	0
113	20240105	192500	399083300	2930	2930	2930	2930	0
114	20240105	192400	399083300	2930	2930	2930	2930	0
115	20240105	192300	399083300	2930	2930	2930	2930	0
116	20240105	192200	399083300	2930	2930	2930	2930	0
117	20240105	192100	399083300	2930	2930	2930	2930	0
118	20240105	192000	399083300	2930	2930	2930	2930	0
119	20240105	191900	399083300	2930	2930	2930	2930	0
120	20240105	191800	399083300	2930	2930	2930	2930	0
121	20240105	191700	399083300	2930	2930	2930	2930	0
122	20240105	191600	399083300	2930	2930	2930	2930	1750
123	20240105	191500	399083300	2930	2930	2930	2930	0
124	20240105	191400	399083300	2930	2930	2930	2930	0
125	20240105	191300	399083300	2930	2930	2930	2930	0
126	20240105	191200	399083300	2930	2930	2930	2930	0
127	20240105	191100	399083300	2930	2930	2930	2930	0
128	20240105	191000	399083300	2930	2930	2930	2930	0
129	20240105	190900	399083300	2930	2930	2930	2930	0
130	20240105	190800	399083300	2930	2930	2930	2930	0
131	20240105	190700	399083300	2930	2930	2930	2930	0
132	20240105	190600	399083300	2930	2930	2930	2930	0
133	20240105	190500	399083300	2930	2930	2930	2930	0
134	20240105	190400	399083300	2930	2930	2930	2930	0
135	20240105	190300	399083300	2930	2930	2930	2930	0
136	20240105	190200	399083300	2930	2930	2930	2930	0
137	20240105	190100	399083300	2930	2930	2930	2930	0
138	20240105	190000	399083300	2930	2930	2930	2930	0
139	20240105	185900	399083300	2930	2930	2930	2930	0
140	20240105	185800	399083300	2930	2930	2930	2930	0
141	20240105	185700	399083300	2930	2930	2930	2930	0
142	20240105	185600	399083300	2930	2930	2930	2930	0
143	20240105	185500	399083300	2930	2930	2930	2930	0
144	20240105	185400	399083300	2930	2930	2930	2930	0
145	20240105	185300	399083300	2930	2930	2930	2930	0
146	20240105	185200	399083300	2930	2930	2930	2930	0
147	20240105	185100	399083300	2930	2930	2930	2930	0
148	20240105	185000	399083300	2930	2930	2930	2930	0
149	20240105	184900	399083300	2930	2930	2930	2930	0
150	20240105	184800	399083300	2930	2930	2930	2930	0
151	20240105	184700	399083300	2930	2930	2930	2930	0
152	20240105	184600	399083300	2930	2930	2930	2930	1750
153	20240105	184500	399083300	2930	2930	2930	2930	0
154	20240105	184400	399083300	2930	2930	2930	2930	0
155	20240105	184300	399083300	2930	2930	2930	2930	0
156	20240105	184200	399083300	2930	2930	2930	2930	0
157	20240105	184100	399083300	2930	2930	2930	2930	0
158	20240105	184000	399083300	2930	2930	2930	2930	0
159	20240105	183900	399083300	2930	2930	2930	2930	0
160	20240105	183800	399083300	2930	2930	2930	2930	0
161	20240105	183700	399083300	2930	2930	2930	2930	0
162	20240105	183600	399083300	2930	2930	2930	2930	0
163	20240105	183500	399083300	2930	2930	2930	2930	0
164	20240105	183400	399083300	2930	2930	2930	2930	0
165	20240105	183300	399083300	2930	2930	2930	2930	0
166	20240105	183200	399083300	2930	2930	2930	2930	0
167	20240105	183100	399083300	2930	2930	2930	2930	0
168	20240105	183000	399083300	2930	2930	2930	2930	0
169	20240105	182900	399083300	2930	2930	2930	2930	0
170	20240105	182800	399083300	2930	2930	2930	2930	0
171	20240105	182700	399083300	2930	2930	2930	2930	0
172	20240105	182600	399083300	2930	2930	2930	2930	0
173	20240105	182500	399083300	2930	2930	2930	2930	0
174	20240105	182400	399083300	2930	2930	2930	2930	0
175	20240105	182300	399083300	2930	2930	2930	2930	0
176	20240105	182200	399083300	2930	2930	2930	2930	0
177	20240105	182100	399083300	2930	2930	2930	2930	0
178	20240105	182000	399083300	2930	2930	2930	2930	0
179	20240105	181900	399083300	2930	2930	2930	2930	0
180	20240105	181800	399083300	2930	2930	2930	2930	0
181	20240105	181700	399083300	2930	2930	2930	2930	0
182	20240105	181600	399083300	2930	2930	2930	2930	1750
183	20240105	181500	399083300	2930	2930	2930	2930	0
184	20240105	181400	399083300	2930	2930	2930	2930	0
185	20240105	181300	399083300	2930	2930	2930	2930	0
186	20240105	181200	399083300	2930	2930	2930	2930	0
187	20240105	181100	399083300	2930	2930	2930	2930	0
188	20240105	181000	399083300	2930	2930	2930	2930	0
189	20240105	180900	399083300	2930	2930	2930	2930	0
190	20240105	180800	399083300	2930	2930	2930	2930	0
191	20240105	180700	399083300	2930	2930	2930	2930	0
192	20240105	180600	399083300	2930	2930	2930	2930	0
193	20240105	180500	399083300	2930	2930	2930	2930	0
194	20240105	180400	399083300	2930	2930	2930	2930	0
195	20240105	180300	399083300	2930	2930	2930	2930	0
196	20240105	180200	399083300	2930	2930	2930	2930	0
197	20240105	180100	399083300	2930	2930	2930	2930	0
198	20240105	180000	399083300	2930	2930	2930	2930	0
199	20240105	175900	399083300	2930	2930	2930	2930	0
200	20240105	175800	399083300	2930	2930	2930	2930	0
201	20240105	175700	399083300	2930	2930	2930	2930	0
202	20240105	175600	399083300	2930	2930	2930	2930	0
203	20240105	175500	399083300	2930	2930	2930	2930	0
204	20240105	175400	399083300	2930	2930	2930	2930	0
205	20240105	175300	399083300	2930	2930	2930	2930	0
206	20240105	175200	399083300	2930	2930	2930	2930	0
207	20240105	175100	399083300	2930	2930	2930	2930	0
208	20240105	175000	399083300	2930	2930	2930	2930	0
209	20240105	174900	399083300	2930	2930	2930	2930	0
210	20240105	174800	399083300	2930	2930	2930	2930	0
211	20240105	174700	399083300	2930	2930	2930	2930	0
212	20240105	174600	399083300	2930	2930	2930	2930	1750
213	20240105	174500	399083300	2930	2930	2930	2930	0
214	20240105	174400	399083300	2930	2930	2930	2930	0
215	20240105	174300	399083300	2930	2930	2930	2930	0
216	20240105	174200	399083300	2930	2930	2930	2930	0
217	20240105	174100	399083300	2930	2930	2930	2930	0
218	20240105	174000	399083300	2930	2930	2930	2930	0
219	20240105	173900	399083300	2930	2930	2930	2930	0
220	20240105	173800	399083300	2930	2930	2930	2930	0
221	20240105	173700	399083300	2930	2930	2930	2930	0
222	20240105	173600	399083300	2930	2930	2930	2930	0
223	20240105	173500	399083300	2930	2930	2930	2930	0
224	20240105	173400	399083300	2930	2930	2930	2930	0
225	20240105	173300	399083300	2930	2930	2930	2930	0
226	20240105	173200	399083300	2930	2930	2930	2930	0
227	20240105	173100	399083300	2930	2930	2930	2930	0
228	20240105	173000	399083300	2930	2930	2930	2930	0
229	20240105	172900	399083300	2930	2930	2930	2930	0
230	20240105	172800	399083300	2930	2930	2930	2930	0
231	20240105	172700	399083300	2930	2930	2930	2930	0
232	20240105	172600	399083300	2930	2930	2930	2930	0
233	20240105	172500	399083300	2930	2930	2930	2930	0
234	20240105	172400	399083300	2930	2930	2930	2930	0
235	20240105	172300	399083300	2930	2930	2930	2930	0
236	20240105	172200	399083300	2930	2930	2930	2930	0
237	20240105	172100	399083300	2930	2930	2930	2930	0
238	20240105	172000	399083300	2930	2930	2930	2930	0
239	20240105	171900	399083300	2930	2930	2930	2930	0
240	20240105	171800	399083300	2930	2930	2930	2930	0
241	20240105	171700	399083300	2930	2930	2930	2930	0
242	20240105	171600	399083300	2930	2930	2930	2930	1750
243	20240105	171500	399083300	2930	2930	2930	2930	0
244	20240105	171400	399083300	2930	2930	2930	2930	0
245	20240105	171300	399083300	2930	2930	2930	2930	0
246	20240105	171200	399083300	2930	2930	2930	2930	0
247	20240105	171100	399083300	2930	2930	2930	2930	0
248	20240105	171000	399083300	2930	2930	2930	2930	0
249	20240105	170900	399083300	2930	2930	2930	2930	0
250	20240105	170800	399083300	2930	2930	2930	2930	0
251	20240105	170700	399083300	2930	2930	2930	2930	0
252	20240105	170600	399083300	2930	2930	2930	2930	0
253	20240105	170500	399083300	2930	2930	2930	2930	0
254	20240105	170400	399083300	2930	2930	2930	2930	0
255	20240105	170300	399083300	2930	2930	2930	2930	0
256	20240105	170200	399083300	2930	2930	2930	2930	0
257	20240105	170100	399083300	2930	2930	2930	2930	0
258	20240105	170000	399083300	2930	2930	2930	2930	0
259	20240105	165900	399083300	2930	2930	2930	2930	0
260	20240105	165800	399083300	2930	2930	2930	2930	0
261	20240105	165700	399083300	2930	2930	2930	2930	0
262	20240105	165600	399083300	2930	2930	2930	2930	0
263	20240105	165500	399083300	2930	2930	2930	2930	0
264	20240105	165400	399083300	2930	2930	2930	2930	0
265	20240105	165300	399083300	2930	2930	2930	2930	0
266	20240105	165200	399083300	2930	2930	2930	2930	0
267	20240105	165100	399083300	2930	2930	2930	2930	0
268	20240105	165000	399083300	2930	2930	2930	2930	0
269	20240105	164900	399083300	2930	2930	2930	2930	0
270	20240105	164800	399083300	2930	2930	2930	2930	0
271	20240105	164700	399083300	2930	2930	2930	2930	0
272	20240105	164600	399083300	2930	2930	2930	2930	1750
273	20240105	164500	399083300	2930	2930	2930	2930	0
274	20240105	164400	399083300	2930	2930	2930	2930	0
275	20240105	164300	399083300	2930	2930	2930	2930	0
276	20240105	164200	399083300	2930	2930	2930	2930	0
277	20240105	164100	399083300	2930	2930	2930	2930	0
278	20240105	164000	399083300	2930	2930	2930	2930	0
279	20240105	163900	399083300	2930	2930	2930	2930	0
280	20240105	163800	399083300	2930	2930	2930	2930	0
281	20240105	163700	399083300	2930	2930	2930	2930	0
282	20240105	163600	399083300	2930	2930	2930	2930	0
283	20240105	163500	399083300	2930	2930	2930	2930	0
284	20240105	163400	399083300	2930	2930	2930	2930	0
285	20240105	163300	399083300	2930	2930	2930	2930	0
286	20240105	163200	399083300	2930	2930	2930	2930	0
287	20240105	163100	399083300	2930	2930	2930	2930	0
288	20240105	163000	399083300	2930	2930	2930	2930	0
289	20240105	162900	399083300	2930	2930	2930	2930	0
290	20240105	162800	399083300	2930	2930	2930	2930	0
291	20240105	162700	399083300	2930	2930	2930	2930	0
292	20240105	162600	399083300	2930	2930	2930	2930	0
293	20240105	162500	399083300	2930	2930	2930	2930	0
294	20240105	162400	399083300	2930	2930	2930	2930	0
295	20240105	162300	399083300	2930	2930	2930	2930	0
296	20240105	162200	399083300	2930	2930	2930	2930	0
297	20240105	162100	399083300	2930	2930	2930	2930	0
298	20240105	162000	399083300	2930	2930	2930	2930	0
299	20240105	161900	399083300	2930	2930	2930	2930	0
300	20240105	161800	399083300	2930	2930	2930	2930	0
301	20240105	161700	399083300	2930	2930	2930	2930	0
302	20240105	161600	399083300	2930	2930	2930	2930	1750
303	20240105	161500	399083300	2930	2930	2930	2930	0
304	20240105	161400	399083300	2930	2930	2930	2930	0
305	20240105	161300	399083300	2930	2930	2930	2930	0
306	20240105	161200	399083300	2930	2930	2930	2930	0
307	20240105	161100	399083300	2930	2930	2930	2930	0
308	20240105	161000	399083300	2930	2930	2930	2930	0
309	20240105	160900	399083300	2930	2930	2930	2930	0
310	20240105	160800	399083300	2930	2930	2930	2930	0
311	20240105	160700	399083300	2930	2930	2930	2930	0
312	20240105	160600	399083300	2930	2930	2930	2930	0
313	20240105	160500	399083300	2930	2930	2930	2930	0
314	20240105	160400	399083300	2930	2930	2930	2930	0
315	20240105	160300	399083300	2930	2930	2930	2930	0
316	20240105	160200	399083300	2930	2930	2930	2930	0
317	20240105	160100	399083300	2930	2930	2930	2930	0
318	20240105	160000	399083300	2930	2930	2930	2930	0
319	20240105	155900	399083300	2930	2930	2930	2930	0
320	20240105	155800	399083300	2930	2930	2930	2930	0
321	20240105	155700	399083300	2930	2930	2930	2930	0
322	20240105	155600	399083300	2930	2930	2930	2930	0
323	20240105	155500	399083300	2930	2930	2930	2930	0
324	20240105	155400	399083300	2930	2930	2930	2930	0
325	20240105	155300	399083300	2930	2930	2930	2930	0
326	20240105	155200	399083300	2930	2930	2930	2930	0
327	20240105	155100	399083300	2930	2930	2930	2930	0
328	20240105	155000	399083300	2930	2930	2930	2930	0
329	20240105	154900	399083300	2930	2930	2930	2930	0
330	20240105	154800	399083300	2930	2930	2930	2930	0
331	20240105	154700	399083300	2930	2930	2930	2930	0
332	20240105	154600	399083300	2930	2930	2930	2930	1750
333	20240105	154500	399083300	2930	2930	2930	2930	0
334	20240105	154400	399083300	2930	2930	2930	2930	0
335	20240105	154300	399083300	2930	2930	2930	2930	0
336	20240105	154200	399083300	2930	2930	2930	2930	0
337	20240105	154100	399083300	2930	2930	2930	2930	0
338	20240105	154000	399083300	2930	2930	2930	2930	0
339	20240105	153900	399083300	2930	2930	2930	2930	0
340	20240105	153800	399083300	2930	2930	2930	2930	0
341	20240105	153700	399083300	2930	2930	2930	2930	0
342	20240105	153600	399083300	2930	2930	2930	2930	0
343	20240105	153500	399083300	2930	2930	2930	2930	0
344	20240105	153400	399083300	2930	2930	2930	2930	0
345	20240105	153300	399083300	2930	2930	2930	2930	0
346	20240105	153200	399083300	2930	2930	2930	2930	0
347	20240105	153100	399083300	2930	2930	2930	2930	0
348	20240105	153000	399083300	2930	2930	2930	2930	1750
349	20240105	152900	393955800	2910	2910	2910	2910	0
350	20240105	152800	393955800	2910	2910	2910	2910	0
351	20240105	152700	393955800	2910	2910	2910	2910	0
352	20240105	152600	393955800	2910	2910	2910	2910	0
353	20240105	152500	393955800	2910	2910	2910	2910	0
354	20240105	152400	393955800	2910	2910	2910	2910	0
355	20240105	152300	393955800	2910	2910	2910	2910	0
356	20240105	152200	393955800	2910	2910	2910	2910	0
357	20240105	152100	393955800	2910	2910	2910	2910	0
358	20240105	152000	393955800	2910	2910	2910	2910	0
359	20240105	151900	393955800	2910	2910	2915	2900	1137
360	20240105	151800	390649860	2900	2910	2910	2900	61
361	20240105	151700	390472365	2910	2910	2910	2910	5
362	20240105	151600	390457815	2915	2900	2915	2900	42
363	20240105	151500	390335505	2915	2915	2915	2915	39
364	20240105	151400	390221820	2910	2910	2910	2910	240
365	20240105	151300	389523420	2910	2910	2910	2910	0
366	20240105	151200	389523420	2910	2910	2910	2910	0
367	20240105	151100	389523420	2910	2910	2910	2910	5
368	20240105	151000	389508870	2905	2905	2905	2905	10
369	20240105	150900	389479820	2910	2910	2910	2910	5
370	20240105	150800	389465270	2905	2905	2905	2905	10
371	20240105	150700	389436220	2900	2900	2900	2900	300
372	20240105	150600	388566220	2905	2900	2905	2900	1173
373	20240105	150500	385164405	2900	2900	2900	2900	0
374	20240105	150400	385164405	2900	2900	2900	2900	83
375	20240105	150300	384923705	2900	2900	2900	2900	12
376	20240105	150200	384888905	2900	2900	2900	2900	52
377	20240105	150100	384738105	2900	2900	2900	2900	43
378	20240105	150000	384613405	2900	2900	2900	2900	6
379	20240105	145900	384596005	2900	2900	2900	2900	0
380	20240105	145800	384596005	2900	2900	2900	2900	5
381	20240105	145700	384581505	2900	2900	2900	2900	0
382	20240105	145600	384581505	2900	2900	2900	2900	0
383	20240105	145500	384581505	2900	2900	2900	2900	14
384	20240105	145400	384540905	2900	2900	2900	2900	111
385	20240105	145300	384219005	2900	2895	2900	2875	1508
386	20240105	145200	379872620	2890	2895	2895	2890	216
387	20240105	145100	379247355	2890	2880	2890	2875	1259
388	20240105	145000	375612860	2880	2880	2880	2875	3451
389	20240105	144900	365690880	2880	2870	2880	2870	4334
390	20240105	144800	353227415	2870	2860	2870	2860	1192
391	20240105	144700	349815185	2860	2860	2860	2860	0
392	20240105	144600	349815185	2860	2870	2870	2860	515
393	20240105	144500	348342135	2870	2870	2870	2870	0
394	20240105	144400	348342135	2870	2870	2870	2870	30
395	20240105	144300	348256035	2870	2860	2870	2850	412
396	20240105	144200	347080285	2855	2855	2855	2855	0
397	20240105	144100	347080285	2855	2855	2855	2855	0
398	20240105	144000	347080285	2855	2855	2855	2855	0
399	20240105	143900	347080285	2855	2855	2855	2855	0
400	20240105	143800	347080285	2855	2865	2865	2855	17
401	20240105	143700	347031650	2865	2865	2865	2865	10
402	20240105	143600	347003000	2875	2875	2875	2875	0
403	20240105	143500	347003000	2875	2870	2875	2870	1755
404	20240105	143400	341965875	2870	2870	2870	2870	5
405	20240105	143300	341951525	2870	2855	2870	2850	4522
406	20240105	143200	329058830	2855	2855	2855	2855	345
407	20240105	143100	328073855	2855	2855	2855	2855	1050
408	20240105	143000	325076105	2855	2855	2855	2855	1
409	20240105	142900	325073250	2860	2860	2860	2860	212
410	20240105	142800	324466930	2865	2865	2865	2865	0
411	20240105	142700	324466930	2865	2865	2865	2865	10
412	20240105	142600	324438280	2870	2870	2870	2870	0
413	20240105	142500	324438280	2870	2870	2870	2870	10
414	20240105	142400	324409580	2865	2865	2865	2865	102
415	20240105	142300	324117350	2870	2870	2870	2870	0
416	20240105	142200	324117350	2870	2870	2870	2870	20
417	20240105	142100	324059950	2870	2870	2870	2870	8
418	20240105	142000	324036990	2870	2870	2870	2870	10
419	20240105	141900	324008290	2870	2870	2870	2870	0
420	20240105	141800	324008290	2870	2870	2870	2870	20
421	20240105	141700	323950890	2865	2865	2865	2865	0
422	20240105	141600	323950890	2865	2865	2865	2865	3
423	20240105	141500	323942295	2865	2860	2865	2855	1588
424	20240105	141400	319403670	2865	2860	2865	2860	41
425	20240105	141300	319286400	2860	2860	2860	2860	740
426	20240105	141200	317170000	2860	2860	2860	2860	174
427	20240105	141100	316672360	2860	2860	2860	2860	900
428	20240105	141000	314098360	2860	2860	2860	2860	426
429	20240105	140900	312880000	2865	2860	2865	2860	290
430	20240105	140800	312050300	2860	2855	2860	2855	1220
431	20240105	140700	308561200	2855	2855	2855	2855	118
432	20240105	140600	308224310	2860	2865	2865	2860	100
433	20240105	140500	307938160	2865	2865	2865	2865	20
434	20240105	140400	307880860	2860	2860	2860	2860	0
435	20240105	140300	307880860	2860	2860	2860	2860	344
436	20240105	140200	306897020	2850	2850	2850	2850	0
437	20240105	140100	306897020	2850	2850	2850	2850	0
438	20240105	140000	306897020	2850	2865	2865	2850	530
439	20240105	135900	305385945	2865	2865	2865	2865	0
440	20240105	135800	305385945	2865	2855	2865	2850	3221
441	20240105	135700	296197955	2870	2870	2870	2870	0
442	20240105	135600	296197955	2870	2865	2870	2865	30
443	20240105	135500	296111955	2855	2855	2855	2855	1000
444	20240105	135400	293256955	2855	2875	2875	2855	601
445	20240105	135300	291537620	2865	2865	2865	2865	0
446	20240105	135200	291537620	2865	2870	2870	2865	165
447	20240105	135100	291064875	2875	2875	2875	2875	5
448	20240105	135000	291050500	2865	2865	2865	2865	0
449	20240105	134900	291050500	2865	2865	2865	2865	0
450	20240105	134800	291050500	2865	2865	2865	2865	21
451	20240105	134700	290990335	2870	2870	2870	2870	10
452	20240105	134600	290961635	2870	2870	2870	2870	0
453	20240105	134500	290961635	2870	2870	2870	2870	11
454	20240105	134400	290930065	2870	2865	2870	2865	168
455	20240105	134300	290448415	2865	2865	2865	2860	62
456	20240105	134200	290271035	2865	2850	2865	2850	501
457	20240105	134100	288838690	2850	2850	2850	2850	100
458	20240105	134000	288553690	2855	2860	2860	2850	16373
459	20240105	133900	241876595	2860	2860	2860	2860	50
460	20240105	133800	241733595	2860	2860	2860	2860	1201
461	20240105	133700	238298735	2860	2865	2865	2860	1650
462	20240105	133600	233576450	2870	2870	2870	2870	0
463	20240105	133500	233576450	2870	2870	2870	2870	0
464	20240105	133400	233576450	2870	2870	2870	2870	0
465	20240105	133300	233576450	2870	2870	2870	2870	11
466	20240105	133200	233544880	2875	2870	2875	2870	51
467	20240105	133100	233398505	2885	2885	2885	2885	0
468	20240105	133000	233398505	2885	2885	2885	2885	0
469	20240105	132900	233398505	2885	2885	2885	2885	0
470	20240105	132800	233398505	2885	2885	2885	2885	0
471	20240105	132700	233398505	2885	2885	2885	2885	5
472	20240105	132600	233384080	2885	2885	2885	2885	0
473	20240105	132500	233384080	2885	2880	2885	2880	160
474	20240105	132400	232922650	2880	2880	2880	2880	0
475	20240105	132300	232922650	2880	2880	2880	2880	3
476	20240105	132200	232914010	2880	2880	2880	2880	2
477	20240105	132100	232908250	2880	2880	2880	2880	0
478	20240105	132000	232908250	2880	2870	2880	2870	71
479	20240105	131900	232704470	2870	2870	2870	2870	0
480	20240105	131800	232704470	2870	2870	2870	2870	155
481	20240105	131700	232259620	2870	2870	2870	2870	0
482	20240105	131600	232259620	2870	2870	2870	2870	0
483	20240105	131500	232259620	2870	2870	2870	2870	269
484	20240105	131400	231487590	2880	2880	2880	2880	44
485	20240105	131300	231360870	2870	2870	2870	2870	0
486	20240105	131200	231360870	2870	2870	2870	2870	150
487	20240105	131100	230930370	2860	2860	2860	2860	0
488	20240105	131000	230930370	2860	2860	2860	2860	0
489	20240105	130900	230930370	2860	2870	2870	2860	1600
490	20240105	130800	226346995	2875	2875	2875	2875	10
491	20240105	130700	226318245	2875	2875	2875	2875	0
492	20240105	130600	226318245	2875	2880	2880	2875	423
493	20240105	130500	225101785	2880	2875	2880	2875	108
494	20240105	130400	224791280	2870	2870	2870	2870	1
495	20240105	130300	224788410	2870	2870	2870	2870	203
496	20240105	130200	224205800	2865	2865	2865	2865	26
497	20240105	130100	224131310	2860	2865	2870	2860	4
498	20240105	130000	224119845	2860	2870	2870	2860	5000
499	20240105	125900	209811785	2870	2870	2870	2870	50
500	20240105	125800	209668285	2870	2865	2870	2865	1100
501	20240105	125700	206516285	2870	2880	2880	2870	5500
502	20240105	125600	190711420	2880	2880	2880	2880	0
503	20240105	125500	190711420	2880	2885	2885	2880	15000
504	20240105	125400	147511395	2890	2890	2890	2890	0
505	20240105	125300	147511395	2890	2890	2890	2890	104
506	20240105	125200	147210835	2890	2890	2890	2890	1
507	20240105	125100	147207945	2880	2880	2880	2880	0
508	20240105	125000	147207945	2880	2880	2880	2880	0
509	20240105	124900	147207945	2880	2880	2880	2880	0
510	20240105	124800	147207945	2880	2880	2880	2880	0
511	20240105	124700	147207945	2880	2880	2880	2880	0
512	20240105	124600	147207945	2880	2880	2880	2880	86
513	20240105	124500	146960265	2890	2890	2890	2890	0
514	20240105	124400	146960265	2890	2880	2890	2880	177
515	20240105	124300	146449970	2875	2875	2875	2875	100
516	20240105	124200	146162470	2875	2875	2875	2875	100
517	20240105	124100	145874970	2875	2880	2880	2875	1548
518	20240105	124000	141421185	2880	2880	2880	2880	130
519	20240105	123900	141046785	2885	2885	2885	2880	532
520	20240105	123800	139512455	2885	2885	2885	2885	0
521	20240105	123700	139512455	2885	2885	2885	2885	0
522	20240105	123600	139512455	2885	2885	2885	2885	10
523	20240105	123500	139483605	2880	2880	2880	2880	0
524	20240105	123400	139483605	2880	2880	2880	2880	5344
525	20240105	123300	124092885	2880	2880	2880	2880	2000
526	20240105	123200	118332885	2880	2880	2880	2880	0
527	20240105	123100	118332885	2880	2890	2890	2880	7059
528	20240105	123000	97984135	2910	2910	2910	2910	0
529	20240105	122900	97984135	2910	2910	2910	2910	0
530	20240105	122800	97984135	2910	2910	2910	2910	1
531	20240105	122700	97981225	2890	2895	2895	2890	700
532	20240105	122600	95957130	2910	2910	2910	2910	2
533	20240105	122500	95951310	2910	2910	2910	2910	0
534	20240105	122400	95951310	2910	2910	2910	2910	0
535	20240105	122300	95951310	2910	2910	2910	2910	0
536	20240105	122200	95951310	2910	2910	2910	2910	0
537	20240105	122100	95951310	2910	2910	2910	2910	0
538	20240105	122000	95951310	2910	2910	2910	2910	0
539	20240105	121900	95951310	2910	2910	2910	2910	0
540	20240105	121800	95951310	2910	2910	2910	2910	22
541	20240105	121700	95887290	2895	2895	2895	2895	286
542	20240105	121600	95059320	2895	2895	2895	2895	12
543	20240105	121500	95024580	2890	2890	2890	2890	0
544	20240105	121400	95024580	2890	2890	2890	2890	1099
545	20240105	121300	91848470	2890	2895	2895	2890	62
546	20240105	121200	91669200	2895	2895	2895	2895	120
547	20240105	121100	91321800	2895	2895	2900	2895	303
548	20240105	121000	90444610	2910	2910	2910	2910	0
549	20240105	120900	90444610	2910	2910	2910	2910	8
550	20240105	120800	90421330	2900	2900	2900	2900	0
551	20240105	120700	90421330	2900	2900	2900	2900	1082
552	20240105	120600	87283530	2900	2900	2900	2900	0
553	20240105	120500	87283530	2900	2900	2900	2900	60
554	20240105	120400	87109530	2900	2900	2900	2900	0
555	20240105	120300	87109530	2900	2900	2900	2900	0
556	20240105	120200	87109530	2900	2900	2900	2900	645
557	20240105	120100	85239030	2900	2900	2900	2900	0
558	20240105	120000	85239030	2900	2900	2900	2900	0
559	20240105	115900	85239030	2900	2915	2915	2900	56
560	20240105	115800	85076480	2915	2905	2915	2905	206
561	20240105	115700	84478020	2905	2905	2905	2905	0
562	20240105	115600	84478020	2905	2905	2905	2905	0
563	20240105	115500	84478020	2905	2905	2905	2905	0
564	20240105	115400	84478020	2905	2905	2905	2905	0
565	20240105	115300	84478020	2905	2905	2905	2905	1
566	20240105	115200	84475115	2915	2910	2915	2910	5
567	20240105	115100	84460560	2915	2915	2915	2915	5
568	20240105	115000	84445985	2925	2925	2925	2925	0
569	20240105	114900	84445985	2925	2925	2925	2925	0
570	20240105	114800	84445985	2925	2905	2925	2905	71
571	20240105	114700	84238820	2900	2900	2900	2900	0
572	20240105	114600	84238820	2900	2900	2900	2900	300
573	20240105	114500	83368820	2900	2900	2900	2900	0
574	20240105	114400	83368820	2900	2895	2900	2895	380
575	20240105	114300	82268715	2890	2890	2890	2890	33
576	20240105	114200	82173345	2890	2890	2890	2890	0
577	20240105	114100	82173345	2890	2895	2895	2890	40
578	20240105	114000	82057645	2890	2890	2890	2890	20
579	20240105	113900	81999845	2895	2895	2895	2895	100
580	20240105	113800	81710345	2895	2895	2895	2895	1
581	20240105	113700	81707450	2880	2875	2880	2875	503
582	20240105	113600	80261310	2870	2900	2900	2870	7423
583	20240105	113500	58871350	2900	2900	2900	2900	0
584	20240105	113400	58871350	2900	2900	2900	2900	2715
585	20240105	113300	50997850	2905	2905	2905	2905	0
586	20240105	113200	50997850	2905	2905	2905	2905	0
587	20240105	113100	50997850	2905	2905	2905	2905	20
588	20240105	113000	50939750	2905	2910	2910	2905	1210
589	20240105	112900	47421200	2915	2915	2915	2915	0
590	20240105	112800	47421200	2915	2915	2915	2915	34
591	20240105	112700	47322090	2915	2915	2915	2915	3
592	20240105	112600	47313345	2915	2915	2915	2915	480
593	20240105	112500	45914145	2915	2915	2915	2915	0
594	20240105	112400	45914145	2915	2915	2915	2915	3
595	20240105	112300	45905400	2910	2910	2910	2910	0
596	20240105	112200	45905400	2910	2910	2910	2910	8
597	20240105	112100	45882120	2915	2915	2915	2915	160
598	20240105	112000	45415720	2915	2915	2915	2915	0
599	20240105	111900	45415720	2915	2915	2915	2915	10
600	20240105	111800	45386570	2910	2910	2910	2910	33
601	20240105	111700	45290540	2910	2910	2910	2910	0
602	20240105	111600	45290540	2910	2910	2910	2910	0
603	20240105	111500	45290540	2910	2915	2915	2910	746
604	20240105	111400	43118955	2915	2915	2915	2915	0
605	20240105	111300	43118955	2915	2915	2915	2915	428
606	20240105	111200	41871335	2915	2915	2915	2915	1164
607	20240105	111100	38478275	2920	2920	2920	2920	2555
608	20240105	111000	31017675	2925	2935	2935	2925	1026
609	20240105	110900	28016510	2925	2925	2925	2925	0
610	20240105	110800	28016510	2925	2925	2925	2925	0
611	20240105	110700	28016510	2925	2925	2925	2925	140
612	20240105	110600	27607010	2930	2930	2930	2930	0
613	20240105	110500	27607010	2930	2930	2930	2930	0
614	20240105	110400	27607010	2930	2930	2930	2930	0
615	20240105	110300	27607010	2930	2930	2930	2930	0
616	20240105	110200	27607010	2930	2930	2930	2930	49
617	20240105	110100	27463440	2920	2920	2920	2920	0
618	20240105	110000	27463440	2920	2920	2920	2920	0
619	20240105	105900	27463440	2920	2920	2920	2920	0
620	20240105	105800	27463440	2920	2920	2920	2920	0
621	20240105	105700	27463440	2920	2920	2920	2920	0
622	20240105	105600	27463440	2920	2920	2920	2920	2
623	20240105	105500	27457600	2930	2930	2930	2930	0
624	20240105	105400	27457600	2930	2930	2930	2930	0
625	20240105	105300	27457600	2930	2930	2930	2930	0
626	20240105	105200	27457600	2930	2930	2930	2930	0
627	20240105	105100	27457600	2930	2930	2930	2930	0
628	20240105	105000	27457600	2930	2930	2930	2930	5
629	20240105	104900	27442950	2930	2930	2930	2930	0
630	20240105	104800	27442950	2930	2930	2930	2930	0
631	20240105	104700	27442950	2930	2930	2930	2930	0
632	20240105	104600	27442950	2930	2930	2930	2930	0
633	20240105	104500	27442950	2930	2930	2930	2930	0
634	20240105	104400	27442950	2930	2930	2930	2930	111
635	20240105	104300	27117720	2920	2930	2930	2920	27
636	20240105	104200	27038830	2920	2920	2920	2920	0
637	20240105	104100	27038830	2920	2920	2920	2920	543
638	20240105	104000	25453270	2925	2925	2925	2925	87
639	20240105	103900	25198795	2935	2935	2935	2935	0
640	20240105	103800	25198795	2935	2935	2935	2935	0
641	20240105	103700	25198795	2935	2935	2935	2935	0
642	20240105	103600	25198795	2935	2935	2935	2935	100
643	20240105	103500	24905295	2925	2925	2925	2925	0
644	20240105	103400	24905295	2925	2925	2925	2925	0
645	20240105	103300	24905295	2925	2925	2925	2925	0
646	20240105	103200	24905295	2925	2930	2930	2925	136
647	20240105	103100	24507465	2940	2940	2940	2940	0
648	20240105	103000	24507465	2940	2940	2940	2940	683
649	20240105	102900	22499445	2940	2940	2940	2940	26
650	20240105	102800	22423005	2940	2940	2940	2940	0
651	20240105	102700	22423005	2940	2940	2940	2940	0
652	20240105	102600	22423005	2940	2940	2940	2940	1
653	20240105	102500	22420065	2940	2940	2940	2940	5
654	20240105	102400	22405365	2930	2930	2930	2930	0
655	20240105	102300	22405365	2930	2930	2930	2930	1156
656	20240105	102200	19018285	2930	2930	2930	2930	0
657	20240105	102100	19018285	2930	2930	2930	2930	23
658	20240105	102000	18950895	2930	2930	2930	2930	0
659	20240105	101900	18950895	2930	2930	2930	2930	0
660	20240105	101800	18950895	2930	2930	2930	2930	0
661	20240105	101700	18950895	2930	2930	2930	2930	0
662	20240105	101600	18950895	2930	2930	2930	2930	1
663	20240105	101500	18947965	2930	2930	2930	2930	0
664	20240105	101400	18947965	2930	2930	2930	2930	0
665	20240105	101300	18947965	2930	2930	2930	2930	100
666	20240105	101200	18654965	2930	2930	2930	2930	0
667	20240105	101100	18654965	2930	2930	2930	2930	0
668	20240105	101000	18654965	2930	2930	2930	2930	4
669	20240105	100900	18643245	2930	2930	2930	2930	1
670	20240105	100800	18640315	2920	2920	2920	2920	0
671	20240105	100700	18640315	2920	2920	2920	2920	347
672	20240105	100600	17627075	2920	2920	2920	2920	0
673	20240105	100500	17627075	2920	2920	2920	2920	0
674	20240105	100400	17627075	2920	2920	2920	2915	522
675	20240105	100300	16102935	2920	2920	2920	2920	0
676	20240105	100200	16102935	2920	2920	2920	2920	12
677	20240105	100100	16067895	2920	2920	2920	2920	25
678	20240105	100000	15994895	2920	2920	2920	2920	10
679	20240105	095900	15965695	2915	2915	2915	2915	0
680	20240105	095800	15965695	2915	2915	2915	2915	0
681	20240105	095700	15965695	2915	2915	2915	2915	250
682	20240105	095600	15236945	2920	2920	2920	2920	1
683	20240105	095500	15234025	2910	2910	2910	2910	0
684	20240105	095400	15234025	2910	2910	2910	2910	0
685	20240105	095300	15234025	2910	2915	2915	2910	16
686	20240105	095200	15187440	2915	2920	2920	2915	200
687	20240105	095100	14604410	2920	2920	2920	2920	50
688	20240105	095000	14458410	2930	2930	2930	2930	3
689	20240105	094900	14449620	2930	2930	2930	2930	2
690	20240105	094800	14443760	2930	2930	2930	2930	0
691	20240105	094700	14443760	2930	2930	2930	2930	0
692	20240105	094600	14443760	2930	2930	2930	2930	0
693	20240105	094500	14443760	2930	2930	2930	2930	0
694	20240105	094400	14443760	2930	2930	2930	2930	0
695	20240105	094300	14443760	2930	2930	2930	2930	0
696	20240105	094200	14443760	2930	2930	2930	2930	0
697	20240105	094100	14443760	2930	2930	2930	2930	81
698	20240105	094000	14206430	2930	2920	2930	2915	1418
699	20240105	093900	10070320	2930	2930	2930	2930	3
700	20240105	093800	10061530	2925	2925	2925	2925	120
701	20240105	093700	9710530	2925	2925	2925	2925	194
702	20240105	093600	9143080	2925	2925	2925	2925	1
703	20240105	093500	9140155	2920	2925	2925	2920	198
704	20240105	093400	8561010	2930	2930	2930	2930	1
705	20240105	093300	8558080	2930	2930	2930	2930	0
706	20240105	093200	8558080	2930	2930	2930	2925	13
707	20240105	093100	8520040	2925	2925	2925	2925	363
708	20240105	093000	7458265	2930	2925	2930	2925	19
709	20240105	092900	7402685	2930	2930	2930	2930	14
710	20240105	092800	7361665	2930	2930	2930	2930	1
711	20240105	092700	7358735	2930	2930	2930	2930	41
712	20240105	092600	7238605	2930	2930	2930	2930	1
713	20240105	092500	7235675	2935	2935	2935	2935	5
714	20240105	092400	7221000	2935	2935	2935	2935	0
715	20240105	092300	7221000	2935	2935	2935	2935	0
716	20240105	092200	7221000	2935	2935	2935	2935	1
717	20240105	092100	7218065	2930	2930	2930	2930	0
718	20240105	092000	7218065	2930	2930	2930	2930	30
719	20240105	091900	7130165	2930	2930	2930	2930	0
720	20240105	091800	7130165	2930	2930	2930	2930	0
721	20240105	091700	7130165	2930	2930	2930	2930	34
722	20240105	091600	7030545	2930	2930	2930	2930	0
723	20240105	091500	7030545	2930	2930	2930	2930	1
724	20240105	091400	7027615	2910	2930	2930	2910	40
725	20240105	091300	6910815	2930	2930	2930	2930	0
726	20240105	091200	6910815	2930	2915	2930	2915	421
727	20240105	091100	5683455	2915	2915	2915	2915	0
728	20240105	091000	5683455	2915	2920	2935	2915	502
729	20240105	090900	4217605	2920	2915	2920	2915	512
730	20240105	090800	2725120	2920	2920	2920	2920	0
731	20240105	090700	2725120	2920	2920	2920	2920	11
732	20240105	090600	2693000	2915	2920	2920	2915	579
733	20240105	090500	1003820	2920	2920	2920	2920	1
734	20240105	090400	1000900	2940	2940	2940	2940	0
735	20240105	090300	1000900	2940	2940	2940	2940	0
736	20240105	090200	1000900	2940	2940	2940	2940	0
737	20240105	090100	1000900	2940	2920	2940	2920	2
738	20240105	090000	995040	2925	2950	2950	2925	338