KissMeData/239340/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	205100	357012940	2990	2990	2990	2990	1235
3	20240103	205000	357012940	2990	2990	2990	2990	0
4	20240103	204900	357012940	2990	2990	2990	2990	0
5	20240103	204800	357012940	2990	2990	2990	2990	0
6	20240103	204700	357012940	2990	2990	2990	2990	0
7	20240103	204600	357012940	2990	2990	2990	2990	0
8	20240103	204500	357012940	2990	2990	2990	2990	0
9	20240103	204400	357012940	2990	2990	2990	2990	0
10	20240103	204300	357012940	2990	2990	2990	2990	0
11	20240103	204200	357012940	2990	2990	2990	2990	0
12	20240103	204100	357012940	2990	2990	2990	2990	0
13	20240103	204000	357012940	2990	2990	2990	2990	0
14	20240103	203900	357012940	2990	2990	2990	2990	0
15	20240103	203800	357012940	2990	2990	2990	2990	0
16	20240103	203700	357012940	2990	2990	2990	2990	0
17	20240103	203600	357012940	2990	2990	2990	2990	0
18	20240103	203500	357012940	2990	2990	2990	2990	0
19	20240103	203400	357012940	2990	2990	2990	2990	0
20	20240103	203300	357012940	2990	2990	2990	2990	0
21	20240103	203200	357012940	2990	2990	2990	2990	0
22	20240103	203100	357012940	2990	2990	2990	2990	0
23	20240103	203000	357012940	2990	2990	2990	2990	0
24	20240103	202900	357012940	2990	2990	2990	2990	0
25	20240103	202800	357012940	2990	2990	2990	2990	0
26	20240103	202700	357012940	2990	2990	2990	2990	0
27	20240103	202600	357012940	2990	2990	2990	2990	0
28	20240103	202500	357012940	2990	2990	2990	2990	0
29	20240103	202400	357012940	2990	2990	2990	2990	0
30	20240103	202300	357012940	2990	2990	2990	2990	0
31	20240103	202200	357012940	2990	2990	2990	2990	0
32	20240103	202100	357012940	2990	2990	2990	2990	1235
33	20240103	202000	357012940	2990	2990	2990	2990	0
34	20240103	201900	357012940	2990	2990	2990	2990	0
35	20240103	201800	357012940	2990	2990	2990	2990	0
36	20240103	201700	357012940	2990	2990	2990	2990	0
37	20240103	201600	357012940	2990	2990	2990	2990	0
38	20240103	201500	357012940	2990	2990	2990	2990	0
39	20240103	201400	357012940	2990	2990	2990	2990	0
40	20240103	201300	357012940	2990	2990	2990	2990	0
41	20240103	201200	357012940	2990	2990	2990	2990	0
42	20240103	201100	357012940	2990	2990	2990	2990	0
43	20240103	201000	357012940	2990	2990	2990	2990	0
44	20240103	200900	357012940	2990	2990	2990	2990	0
45	20240103	200800	357012940	2990	2990	2990	2990	0
46	20240103	200700	357012940	2990	2990	2990	2990	0
47	20240103	200600	357012940	2990	2990	2990	2990	0
48	20240103	200500	357012940	2990	2990	2990	2990	0
49	20240103	200400	357012940	2990	2990	2990	2990	0
50	20240103	200300	357012940	2990	2990	2990	2990	0
51	20240103	200200	357012940	2990	2990	2990	2990	0
52	20240103	200100	357012940	2990	2990	2990	2990	0
53	20240103	200000	357012940	2990	2990	2990	2990	0
54	20240103	195900	357012940	2990	2990	2990	2990	0
55	20240103	195800	357012940	2990	2990	2990	2990	0
56	20240103	195700	357012940	2990	2990	2990	2990	0
57	20240103	195600	357012940	2990	2990	2990	2990	0
58	20240103	195500	357012940	2990	2990	2990	2990	0
59	20240103	195400	357012940	2990	2990	2990	2990	0
60	20240103	195300	357012940	2990	2990	2990	2990	0
61	20240103	195200	357012940	2990	2990	2990	2990	0
62	20240103	195100	357012940	2990	2990	2990	2990	1235
63	20240103	195000	357012940	2990	2990	2990	2990	0
64	20240103	194900	357012940	2990	2990	2990	2990	0
65	20240103	194800	357012940	2990	2990	2990	2990	0
66	20240103	194700	357012940	2990	2990	2990	2990	0
67	20240103	194600	357012940	2990	2990	2990	2990	0
68	20240103	194500	357012940	2990	2990	2990	2990	0
69	20240103	194400	357012940	2990	2990	2990	2990	0
70	20240103	194300	357012940	2990	2990	2990	2990	0
71	20240103	194200	357012940	2990	2990	2990	2990	0
72	20240103	194100	357012940	2990	2990	2990	2990	0
73	20240103	194000	357012940	2990	2990	2990	2990	0
74	20240103	193900	357012940	2990	2990	2990	2990	0
75	20240103	193800	357012940	2990	2990	2990	2990	0
76	20240103	193700	357012940	2990	2990	2990	2990	0
77	20240103	193600	357012940	2990	2990	2990	2990	0
78	20240103	193500	357012940	2990	2990	2990	2990	0
79	20240103	193400	357012940	2990	2990	2990	2990	0
80	20240103	193300	357012940	2990	2990	2990	2990	0
81	20240103	193200	357012940	2990	2990	2990	2990	0
82	20240103	193100	357012940	2990	2990	2990	2990	0
83	20240103	193000	357012940	2990	2990	2990	2990	0
84	20240103	192900	357012940	2990	2990	2990	2990	0
85	20240103	192800	357012940	2990	2990	2990	2990	0
86	20240103	192700	357012940	2990	2990	2990	2990	0
87	20240103	192600	357012940	2990	2990	2990	2990	0
88	20240103	192500	357012940	2990	2990	2990	2990	0
89	20240103	192400	357012940	2990	2990	2990	2990	0
90	20240103	192300	357012940	2990	2990	2990	2990	0
91	20240103	192200	357012940	2990	2990	2990	2990	0
92	20240103	192100	357012940	2990	2990	2990	2990	1235
93	20240103	192000	357012940	2990	2990	2990	2990	0
94	20240103	191900	357012940	2990	2990	2990	2990	0
95	20240103	191800	357012940	2990	2990	2990	2990	0
96	20240103	191700	357012940	2990	2990	2990	2990	0
97	20240103	191600	357012940	2990	2990	2990	2990	0
98	20240103	191500	357012940	2990	2990	2990	2990	0
99	20240103	191400	357012940	2990	2990	2990	2990	0
100	20240103	191300	357012940	2990	2990	2990	2990	0
101	20240103	191200	357012940	2990	2990	2990	2990	0
102	20240103	191100	357012940	2990	2990	2990	2990	0
103	20240103	191000	357012940	2990	2990	2990	2990	0
104	20240103	190900	357012940	2990	2990	2990	2990	0
105	20240103	190800	357012940	2990	2990	2990	2990	0
106	20240103	190700	357012940	2990	2990	2990	2990	0
107	20240103	190600	357012940	2990	2990	2990	2990	0
108	20240103	190500	357012940	2990	2990	2990	2990	0
109	20240103	190400	357012940	2990	2990	2990	2990	0
110	20240103	190300	357012940	2990	2990	2990	2990	0
111	20240103	190200	357012940	2990	2990	2990	2990	0
112	20240103	190100	357012940	2990	2990	2990	2990	0
113	20240103	190000	357012940	2990	2990	2990	2990	0
114	20240103	185900	357012940	2990	2990	2990	2990	0
115	20240103	185800	357012940	2990	2990	2990	2990	0
116	20240103	185700	357012940	2990	2990	2990	2990	0
117	20240103	185600	357012940	2990	2990	2990	2990	0
118	20240103	185500	357012940	2990	2990	2990	2990	0
119	20240103	185400	357012940	2990	2990	2990	2990	0
120	20240103	185300	357012940	2990	2990	2990	2990	0
121	20240103	185200	357012940	2990	2990	2990	2990	0
122	20240103	185100	357012940	2990	2990	2990	2990	1235
123	20240103	185000	357012940	2990	2990	2990	2990	0
124	20240103	184900	357012940	2990	2990	2990	2990	0
125	20240103	184800	357012940	2990	2990	2990	2990	0
126	20240103	184700	357012940	2990	2990	2990	2990	0
127	20240103	184600	357012940	2990	2990	2990	2990	0
128	20240103	184500	357012940	2990	2990	2990	2990	0
129	20240103	184400	357012940	2990	2990	2990	2990	0
130	20240103	184300	357012940	2990	2990	2990	2990	0
131	20240103	184200	357012940	2990	2990	2990	2990	0
132	20240103	184100	357012940	2990	2990	2990	2990	0
133	20240103	184000	357012940	2990	2990	2990	2990	0
134	20240103	183900	357012940	2990	2990	2990	2990	0
135	20240103	183800	357012940	2990	2990	2990	2990	0
136	20240103	183700	357012940	2990	2990	2990	2990	0
137	20240103	183600	357012940	2990	2990	2990	2990	0
138	20240103	183500	357012940	2990	2990	2990	2990	0
139	20240103	183400	357012940	2990	2990	2990	2990	0
140	20240103	183300	357012940	2990	2990	2990	2990	0
141	20240103	183200	357012940	2990	2990	2990	2990	0
142	20240103	183100	357012940	2990	2990	2990	2990	0
143	20240103	183000	357012940	2990	2990	2990	2990	0
144	20240103	182900	357012940	2990	2990	2990	2990	0
145	20240103	182800	357012940	2990	2990	2990	2990	0
146	20240103	182700	357012940	2990	2990	2990	2990	0
147	20240103	182600	357012940	2990	2990	2990	2990	0
148	20240103	182500	357012940	2990	2990	2990	2990	0
149	20240103	182400	357012940	2990	2990	2990	2990	0
150	20240103	182300	357012940	2990	2990	2990	2990	0
151	20240103	182200	357012940	2990	2990	2990	2990	0
152	20240103	182100	357012940	2990	2990	2990	2990	1235
153	20240103	182000	357012940	2990	2990	2990	2990	0
154	20240103	181900	357012940	2990	2990	2990	2990	0
155	20240103	181800	357012940	2990	2990	2990	2990	0
156	20240103	181700	357012940	2990	2990	2990	2990	0
157	20240103	181600	357012940	2990	2990	2990	2990	0
158	20240103	181500	357012940	2990	2990	2990	2990	0
159	20240103	181400	357012940	2990	2990	2990	2990	0
160	20240103	181300	357012940	2990	2990	2990	2990	0
161	20240103	181200	357012940	2990	2990	2990	2990	0
162	20240103	181100	357012940	2990	2990	2990	2990	0
163	20240103	181000	357012940	2990	2990	2990	2990	0
164	20240103	180900	357012940	2990	2990	2990	2990	0
165	20240103	180800	357012940	2990	2990	2990	2990	0
166	20240103	180700	357012940	2990	2990	2990	2990	0
167	20240103	180600	357012940	2990	2990	2990	2990	0
168	20240103	180500	357012940	2990	2990	2990	2990	0
169	20240103	180400	357012940	2990	2990	2990	2990	0
170	20240103	180300	357012940	2990	2990	2990	2990	0
171	20240103	180200	357012940	2990	2990	2990	2990	0
172	20240103	180100	357012940	2990	2990	2990	2990	0
173	20240103	180000	357012940	2990	2990	2990	2990	0
174	20240103	175900	357012940	2990	2990	2990	2990	0
175	20240103	175800	357012940	2990	2990	2990	2990	0
176	20240103	175700	357012940	2990	2990	2990	2990	0
177	20240103	175600	357012940	2990	2990	2990	2990	0
178	20240103	175500	357012940	2990	2990	2990	2990	0
179	20240103	175400	357012940	2990	2990	2990	2990	0
180	20240103	175300	357012940	2990	2990	2990	2990	0
181	20240103	175200	357012940	2990	2990	2990	2990	0
182	20240103	175100	357012940	2990	2990	2990	2990	1235
183	20240103	175000	357012940	2990	2990	2990	2990	0
184	20240103	174900	357012940	2990	2990	2990	2990	0
185	20240103	174800	357012940	2990	2990	2990	2990	0
186	20240103	174700	357012940	2990	2990	2990	2990	0
187	20240103	174600	357012940	2990	2990	2990	2990	0
188	20240103	174500	357012940	2990	2990	2990	2990	0
189	20240103	174400	357012940	2990	2990	2990	2990	0
190	20240103	174300	357012940	2990	2990	2990	2990	0
191	20240103	174200	357012940	2990	2990	2990	2990	0
192	20240103	174100	357012940	2990	2990	2990	2990	0
193	20240103	174000	357012940	2990	2990	2990	2990	0
194	20240103	173900	357012940	2990	2990	2990	2990	0
195	20240103	173800	357012940	2990	2990	2990	2990	0
196	20240103	173700	357012940	2990	2990	2990	2990	0
197	20240103	173600	357012940	2990	2990	2990	2990	0
198	20240103	173500	357012940	2990	2990	2990	2990	0
199	20240103	173400	357012940	2990	2990	2990	2990	0
200	20240103	173300	357012940	2990	2990	2990	2990	0
201	20240103	173200	357012940	2990	2990	2990	2990	0
202	20240103	173100	357012940	2990	2990	2990	2990	0
203	20240103	173000	357012940	2990	2990	2990	2990	0
204	20240103	172900	357012940	2990	2990	2990	2990	0
205	20240103	172800	357012940	2990	2990	2990	2990	0
206	20240103	172700	357012940	2990	2990	2990	2990	0
207	20240103	172600	357012940	2990	2990	2990	2990	0
208	20240103	172500	357012940	2990	2990	2990	2990	0
209	20240103	172400	357012940	2990	2990	2990	2990	0
210	20240103	172300	357012940	2990	2990	2990	2990	0
211	20240103	172200	357012940	2990	2990	2990	2990	0
212	20240103	172100	357012940	2990	2990	2990	2990	1235
213	20240103	172000	357012940	2990	2990	2990	2990	0
214	20240103	171900	357012940	2990	2990	2990	2990	0
215	20240103	171800	357012940	2990	2990	2990	2990	0
216	20240103	171700	357012940	2990	2990	2990	2990	0
217	20240103	171600	357012940	2990	2990	2990	2990	0
218	20240103	171500	357012940	2990	2990	2990	2990	0
219	20240103	171400	357012940	2990	2990	2990	2990	0
220	20240103	171300	357012940	2990	2990	2990	2990	0
221	20240103	171200	357012940	2990	2990	2990	2990	0
222	20240103	171100	357012940	2990	2990	2990	2990	0
223	20240103	171000	357012940	2990	2990	2990	2990	0
224	20240103	170900	357012940	2990	2990	2990	2990	0
225	20240103	170800	357012940	2990	2990	2990	2990	0
226	20240103	170700	357012940	2990	2990	2990	2990	0
227	20240103	170600	357012940	2990	2990	2990	2990	0
228	20240103	170500	357012940	2990	2990	2990	2990	0
229	20240103	170400	357012940	2990	2990	2990	2990	0
230	20240103	170300	357012940	2990	2990	2990	2990	0
231	20240103	170200	357012940	2990	2990	2990	2990	0
232	20240103	170100	357012940	2990	2990	2990	2990	0
233	20240103	170000	357012940	2990	2990	2990	2990	0
234	20240103	165900	357012940	2990	2990	2990	2990	0
235	20240103	165800	357012940	2990	2990	2990	2990	0
236	20240103	165700	357012940	2990	2990	2990	2990	0
237	20240103	165600	357012940	2990	2990	2990	2990	0
238	20240103	165500	357012940	2990	2990	2990	2990	0
239	20240103	165400	357012940	2990	2990	2990	2990	0
240	20240103	165300	357012940	2990	2990	2990	2990	0
241	20240103	165200	357012940	2990	2990	2990	2990	0
242	20240103	165100	357012940	2990	2990	2990	2990	1235
243	20240103	165000	357012940	2990	2990	2990	2990	0
244	20240103	164900	357012940	2990	2990	2990	2990	0
245	20240103	164800	357012940	2990	2990	2990	2990	0
246	20240103	164700	357012940	2990	2990	2990	2990	0
247	20240103	164600	357012940	2990	2990	2990	2990	0
248	20240103	164500	357012940	2990	2990	2990	2990	0
249	20240103	164400	357012940	2990	2990	2990	2990	0
250	20240103	164300	357012940	2990	2990	2990	2990	0
251	20240103	164200	357012940	2990	2990	2990	2990	0
252	20240103	164100	357012940	2990	2990	2990	2990	0
253	20240103	164000	357012940	2990	2990	2990	2990	0
254	20240103	163900	357012940	2990	2990	2990	2990	0
255	20240103	163800	357012940	2990	2990	2990	2990	0
256	20240103	163700	357012940	2990	2990	2990	2990	0
257	20240103	163600	357012940	2990	2990	2990	2990	0
258	20240103	163500	357012940	2990	2990	2990	2990	0
259	20240103	163400	357012940	2990	2990	2990	2990	0
260	20240103	163300	357012940	2990	2990	2990	2990	0
261	20240103	163200	357012940	2990	2990	2990	2990	0
262	20240103	163100	357012940	2990	2990	2990	2990	0
263	20240103	163000	357012940	2990	2990	2990	2990	0
264	20240103	162900	357012940	2990	2990	2990	2990	0
265	20240103	162800	357012940	2990	2990	2990	2990	0
266	20240103	162700	357012940	2990	2990	2990	2990	0
267	20240103	162600	357012940	2990	2990	2990	2990	0
268	20240103	162500	357012940	2990	2990	2990	2990	0
269	20240103	162400	357012940	2990	2990	2990	2990	0
270	20240103	162300	357012940	2990	2990	2990	2990	0
271	20240103	162200	357012940	2990	2990	2990	2990	0
272	20240103	162100	357012940	2990	2990	2990	2990	1235
273	20240103	162000	357012940	2990	2990	2990	2990	0
274	20240103	161900	357012940	2990	2990	2990	2990	0
275	20240103	161800	357012940	2990	2990	2990	2990	0
276	20240103	161700	357012940	2990	2990	2990	2990	0
277	20240103	161600	357012940	2990	2990	2990	2990	0
278	20240103	161500	357012940	2990	2990	2990	2990	0
279	20240103	161400	357012940	2990	2990	2990	2990	0
280	20240103	161300	357012940	2990	2990	2990	2990	0
281	20240103	161200	357012940	2990	2990	2990	2990	0
282	20240103	161100	357012940	2990	2990	2990	2990	0
283	20240103	161000	357012940	2990	2990	2990	2990	0
284	20240103	160900	357012940	2990	2990	2990	2990	0
285	20240103	160800	357012940	2990	2990	2990	2990	0
286	20240103	160700	357012940	2990	2990	2990	2990	0
287	20240103	160600	357012940	2990	2990	2990	2990	0
288	20240103	160500	357012940	2990	2990	2990	2990	0
289	20240103	160400	357012940	2990	2990	2990	2990	0
290	20240103	160300	357012940	2990	2990	2990	2990	0
291	20240103	160200	357012940	2990	2990	2990	2990	0
292	20240103	160100	357012940	2990	2990	2990	2990	0
293	20240103	160000	357012940	2990	2990	2990	2990	0
294	20240103	155900	357012940	2990	2990	2990	2990	0
295	20240103	155800	357012940	2990	2990	2990	2990	0
296	20240103	155700	357012940	2990	2990	2990	2990	0
297	20240103	155600	357012940	2990	2990	2990	2990	0
298	20240103	155500	357012940	2990	2990	2990	2990	0
299	20240103	155400	357012940	2990	2990	2990	2990	0
300	20240103	155300	357012940	2990	2990	2990	2990	0
301	20240103	155200	357012940	2990	2990	2990	2990	0
302	20240103	155100	357012940	2990	2990	2990	2990	1235
303	20240103	155000	357012940	2990	2990	2990	2990	0
304	20240103	154900	357012940	2990	2990	2990	2990	0
305	20240103	154800	357012940	2990	2990	2990	2990	0
306	20240103	154700	357012940	2990	2990	2990	2990	0
307	20240103	154600	357012940	2990	2990	2990	2990	0
308	20240103	154500	357012940	2990	2990	2990	2990	0
309	20240103	154400	357012940	2990	2990	2990	2990	0
310	20240103	154300	357012940	2990	2990	2990	2990	0
311	20240103	154200	357012940	2990	2990	2990	2990	0
312	20240103	154100	357012940	2990	2990	2990	2990	0
313	20240103	154000	357012940	2990	2990	2990	2990	0
314	20240103	153900	357012940	2990	2990	2990	2990	0
315	20240103	153800	357012940	2990	2990	2990	2990	0
316	20240103	153700	357012940	2990	2990	2990	2990	0
317	20240103	153600	357012940	2990	2990	2990	2990	0
318	20240103	153500	357012940	2990	2990	2990	2990	0
319	20240103	153400	357012940	2990	2990	2990	2990	0
320	20240103	153300	357012940	2990	2990	2990	2990	0
321	20240103	153200	357012940	2990	2990	2990	2990	0
322	20240103	153100	357012940	2990	2990	2990	2990	0
323	20240103	153000	357012940	2990	2990	2990	2990	1235
324	20240103	152900	353320290	2985	2985	2985	2985	0
325	20240103	152800	353320290	2985	2985	2985	2985	0
326	20240103	152700	353320290	2985	2985	2985	2985	0
327	20240103	152600	353320290	2985	2985	2985	2985	0
328	20240103	152500	353320290	2985	2985	2985	2985	0
329	20240103	152400	353320290	2985	2985	2985	2985	0
330	20240103	152300	353320290	2985	2985	2985	2985	0
331	20240103	152200	353320290	2985	2985	2985	2985	0
332	20240103	152100	353320290	2985	2985	2985	2985	0
333	20240103	152000	353320290	2985	2985	2985	2985	0
334	20240103	151900	353320290	2985	2980	2985	2975	3308
335	20240103	151800	343467715	2985	2985	2985	2985	46
336	20240103	151700	343330405	2980	2980	2980	2980	253
337	20240103	151600	342576465	2980	2980	2980	2980	10
338	20240103	151500	342546665	2980	2980	2980	2980	1343
339	20240103	151400	338544525	2985	2985	2985	2985	0
340	20240103	151300	338544525	2985	2980	2985	2980	1200
341	20240103	151200	334967525	2980	2980	2980	2980	2
342	20240103	151100	334961565	2985	2985	2985	2985	1
343	20240103	151000	334958580	2980	2980	2980	2980	100
344	20240103	150900	334660580	2980	2980	2980	2980	117
345	20240103	150800	334311920	2980	2980	2985	2980	305
346	20240103	150700	333403015	2985	2985	2985	2985	0
347	20240103	150600	333403015	2985	2985	2985	2985	0
348	20240103	150500	333403015	2985	2985	2985	2985	0
349	20240103	150400	333403015	2985	2985	2985	2985	10
350	20240103	150300	333373165	2985	2985	2985	2985	4
351	20240103	150200	333361225	2980	2980	2980	2980	0
352	20240103	150100	333361225	2980	2980	2980	2980	0
353	20240103	150000	333361225	2980	2980	2980	2980	27
354	20240103	145900	333280765	2980	2980	2980	2980	0
355	20240103	145800	333280765	2980	2980	2980	2980	250
356	20240103	145700	332535765	2980	2980	2980	2980	0
357	20240103	145600	332535765	2980	2980	2980	2980	8
358	20240103	145500	332511925	2985	2985	2985	2985	0
359	20240103	145400	332511925	2985	2985	2985	2985	0
360	20240103	145300	332511925	2985	2985	2985	2985	16
361	20240103	145200	332464165	2985	2985	2985	2985	0
362	20240103	145100	332464165	2985	2985	2985	2985	0
363	20240103	145000	332464165	2985	2985	2985	2985	0
364	20240103	144900	332464165	2985	2985	2985	2985	0
365	20240103	144800	332464165	2985	2985	2985	2985	2
366	20240103	144700	332458195	2980	2980	2980	2980	0
367	20240103	144600	332458195	2980	2980	2980	2980	0
368	20240103	144500	332458195	2980	2985	2985	2980	1752
369	20240103	144400	327236975	2985	2985	2985	2985	1
370	20240103	144300	327233990	2980	2980	2980	2980	60
371	20240103	144200	327055190	2985	2985	2985	2985	0
372	20240103	144100	327055190	2985	2980	2985	2980	68
373	20240103	144000	326852540	2985	2985	2985	2985	1
374	20240103	143900	326849555	2980	2985	2985	2980	1601
375	20240103	143800	322070575	2985	2980	2985	2980	168
376	20240103	143700	321569925	2980	2985	2985	2980	40
377	20240103	143600	321450690	2985	2985	2985	2985	2
378	20240103	143500	321444720	2985	2985	2985	2985	5
379	20240103	143400	321429795	2985	2985	2985	2985	3
380	20240103	143300	321420840	2985	2985	2985	2985	4
381	20240103	143200	321408900	2985	2985	2985	2985	0
382	20240103	143100	321408900	2985	2985	2985	2985	10
383	20240103	143000	321379050	2980	2980	2980	2980	0
384	20240103	142900	321379050	2980	2980	2980	2980	78
385	20240103	142800	321146610	2980	2980	2980	2980	251
386	20240103	142700	320398630	2980	2975	2980	2970	501
387	20240103	142600	318909590	2980	2980	2980	2980	200
388	20240103	142500	318313590	2980	2980	2980	2980	0
389	20240103	142400	318313590	2980	2980	2980	2980	0
390	20240103	142300	318313590	2980	2980	2980	2980	31
391	20240103	142200	318221210	2985	2985	2985	2985	661
392	20240103	142100	316248125	2980	2980	2980	2980	0
393	20240103	142000	316248125	2980	2980	2980	2980	0
394	20240103	141900	316248125	2980	2980	2980	2980	20
395	20240103	141800	316188525	2985	2985	2985	2985	1
396	20240103	141700	316185540	2985	2985	2985	2985	1
397	20240103	141600	316182555	2980	2980	2980	2980	60
398	20240103	141500	316003755	2980	2980	2980	2980	0
399	20240103	141400	316003755	2980	2980	2980	2980	645
400	20240103	141300	314081655	2980	2980	2980	2980	0
401	20240103	141200	314081655	2980	2980	2980	2980	0
402	20240103	141100	314081655	2980	2980	2980	2980	0
403	20240103	141000	314081655	2980	2980	2980	2980	200
404	20240103	140900	313485655	2980	2980	2980	2980	0
405	20240103	140800	313485655	2980	2980	2980	2980	483
406	20240103	140700	312046315	2980	2980	2980	2980	0
407	20240103	140600	312046315	2980	2980	2980	2980	0
408	20240103	140500	312046315	2980	2985	2985	2965	502
409	20240103	140400	310557850	2960	2985	2985	2960	6001
410	20240103	140300	292748390	2980	2980	2980	2980	0
411	20240103	140200	292748390	2980	2980	2980	2980	10
412	20240103	140100	292718590	2980	2980	2980	2980	0
413	20240103	140000	292718590	2980	2980	2980	2980	0
414	20240103	135900	292718590	2980	2980	2980	2980	0
415	20240103	135800	292718590	2980	2980	2980	2980	2200
416	20240103	135700	286162590	2980	2980	2980	2980	0
417	20240103	135600	286162590	2980	2980	2980	2980	0
418	20240103	135500	286162590	2980	2980	2980	2980	0
419	20240103	135400	286162590	2980	2980	2980	2980	136
420	20240103	135300	285757310	2980	2980	2980	2980	200
421	20240103	135200	285161310	2990	2990	2990	2990	0
422	20240103	135100	285161310	2990	2990	2990	2990	0
423	20240103	135000	285161310	2990	2985	2990	2975	1227
424	20240103	134900	281503485	2985	2985	2985	2985	0
425	20240103	134800	281503485	2985	2985	2985	2985	7
426	20240103	134700	281482590	2990	2990	2990	2990	2
427	20240103	134600	281476610	2990	2980	2990	2980	375
428	20240103	134500	280359100	2980	2990	2990	2980	5
429	20240103	134400	280344190	2980	2980	2980	2980	0
430	20240103	134300	280344190	2980	2980	2980	2980	2904
431	20240103	134200	271690270	2980	2980	2980	2980	40
432	20240103	134100	271571070	2990	2990	2990	2990	4
433	20240103	134000	271559110	2990	2990	2990	2990	0
434	20240103	133900	271559110	2990	2985	2990	2985	781
435	20240103	133800	269226420	2985	2985	2990	2985	5371
436	20240103	133700	253193980	2990	2990	2990	2990	122
437	20240103	133600	252829200	2985	2985	2985	2985	0
438	20240103	133500	252829200	2985	2985	2985	2985	95
439	20240103	133400	252545625	2985	2985	2985	2985	67
440	20240103	133300	252345630	2985	2985	2985	2985	0
441	20240103	133200	252345630	2985	2990	2990	2985	207
442	20240103	133100	251726900	2990	2990	2990	2990	185
443	20240103	133000	251173750	2990	2990	2990	2990	0
444	20240103	132900	251173750	2990	2990	2990	2990	1
445	20240103	132800	251170760	2990	2990	2990	2990	99
446	20240103	132700	250874750	2990	2990	2990	2990	0
447	20240103	132600	250874750	2990	2990	2990	2990	50
448	20240103	132500	250725250	2990	2990	2990	2990	6
449	20240103	132400	250707310	2985	2985	2985	2985	402
450	20240103	132300	249507340	2985	2985	2985	2985	0
451	20240103	132200	249507340	2985	2985	2985	2985	1008
452	20240103	132100	246498460	2985	2985	2985	2985	0
453	20240103	132000	246498460	2985	2985	2985	2985	0
454	20240103	131900	246498460	2985	2985	2985	2985	0
455	20240103	131800	246498460	2985	2985	2990	2985	1424
456	20240103	131700	242245150	2990	2990	2990	2990	0
457	20240103	131600	242245150	2990	2985	2990	2985	804
458	20240103	131500	239845125	2985	2985	2985	2985	1
459	20240103	131400	239842140	2980	2980	2980	2980	380
460	20240103	131300	238709740	2985	2985	2985	2985	0
461	20240103	131200	238709740	2985	2985	2985	2985	69
462	20240103	131100	238503775	2985	2985	2985	2985	0
463	20240103	131000	238503775	2985	2985	2985	2985	0
464	20240103	130900	238503775	2985	2985	2985	2985	0
465	20240103	130800	238503775	2985	2985	2985	2985	1
466	20240103	130700	238500790	2980	2980	2980	2980	0
467	20240103	130600	238500790	2980	2985	2985	2980	4516
468	20240103	130500	225041370	2990	2990	2990	2990	0
469	20240103	130400	225041370	2990	2990	2990	2990	251
470	20240103	130300	224290880	2990	2990	2990	2990	0
471	20240103	130200	224290880	2990	2985	2990	2985	706
472	20240103	130100	222180545	2980	2980	2980	2980	0
473	20240103	130000	222180545	2980	2980	2980	2980	0
474	20240103	125900	222180545	2980	2985	2985	2980	3314
475	20240103	125800	212292555	2985	2980	2985	2980	90
476	20240103	125700	212024105	2980	2980	2980	2980	0
477	20240103	125600	212024105	2980	2980	2980	2980	400
478	20240103	125500	210832105	2985	2980	2985	2980	101
479	20240103	125400	210531120	2980	2985	2985	2980	49
480	20240103	125300	210385050	2985	2985	2985	2985	1
481	20240103	125200	210382065	2980	2980	2980	2980	0
482	20240103	125100	210382065	2980	2980	2980	2980	3
483	20240103	125000	210373125	2985	2985	2985	2985	800
484	20240103	124900	207985125	2985	2985	2985	2985	0
485	20240103	124800	207985125	2985	2985	2985	2985	300
486	20240103	124700	207089625	2980	2980	2980	2980	9
487	20240103	124600	207062805	2985	2985	2985	2985	0
488	20240103	124500	207062805	2985	2985	2985	2985	1
489	20240103	124400	207059820	2985	2985	2985	2985	0
490	20240103	124300	207059820	2985	2985	2985	2985	0
491	20240103	124200	207059820	2985	2985	2985	2985	0
492	20240103	124100	207059820	2985	2985	2985	2985	100
493	20240103	124000	206761320	2985	2985	2985	2985	0
494	20240103	123900	206761320	2985	2985	2985	2985	23
495	20240103	123800	206692665	2980	2980	2980	2980	0
496	20240103	123700	206692665	2980	2980	2980	2980	0
497	20240103	123600	206692665	2980	2980	2980	2980	0
498	20240103	123500	206692665	2980	2980	2980	2980	300
499	20240103	123400	205798665	2980	2985	2985	2980	53
500	20240103	123300	205640720	2980	2980	2980	2980	40
501	20240103	123200	205521520	2985	2985	2985	2985	0
502	20240103	123100	205521520	2985	2985	2985	2985	0
503	20240103	123000	205521520	2985	2985	2985	2985	0
504	20240103	122900	205521520	2985	2985	2985	2985	50
505	20240103	122800	205372270	2985	2980	2985	2980	101
506	20240103	122700	205071285	2980	2980	2980	2980	0
507	20240103	122600	205071285	2980	2980	2980	2980	0
508	20240103	122500	205071285	2980	2980	2980	2980	0
509	20240103	122400	205071285	2980	2980	2980	2980	0
510	20240103	122300	205071285	2980	2980	2980	2980	0
511	20240103	122200	205071285	2980	2980	2980	2980	0
512	20240103	122100	205071285	2980	2980	2980	2980	0
513	20240103	122000	205071285	2980	2985	2985	2980	964
514	20240103	121900	202193755	2985	2985	2985	2985	0
515	20240103	121800	202193755	2985	2985	2985	2985	217
516	20240103	121700	201546010	2985	2985	2985	2985	0
517	20240103	121600	201546010	2985	2985	2985	2985	0
518	20240103	121500	201546010	2985	2985	2985	2985	0
519	20240103	121400	201546010	2985	2985	2985	2985	1722
520	20240103	121300	196405840	2985	2985	2985	2985	334
521	20240103	121200	195408850	2990	2990	2990	2990	0
522	20240103	121100	195408850	2990	2990	2990	2990	428
523	20240103	121000	194129130	2990	2990	2990	2990	0
524	20240103	120900	194129130	2990	2990	2990	2990	0
525	20240103	120800	194129130	2990	2985	2990	2985	14
526	20240103	120700	194087285	2985	2985	2985	2985	100
527	20240103	120600	193788785	2990	2990	2990	2990	0
528	20240103	120500	193788785	2990	2990	2990	2990	0
529	20240103	120400	193788785	2990	2990	2990	2990	334
530	20240103	120300	192790125	2990	2990	2990	2990	130
531	20240103	120200	192401425	2990	2990	2990	2990	0
532	20240103	120100	192401425	2990	2990	2990	2990	0
533	20240103	120000	192401425	2990	2990	2990	2990	90
534	20240103	115900	192132325	2985	2985	2985	2985	0
535	20240103	115800	192132325	2985	2985	2985	2985	1080
536	20240103	115700	188908525	2985	2985	2985	2985	0
537	20240103	115600	188908525	2985	2985	2985	2985	300
538	20240103	115500	188013025	2985	2985	2985	2985	0
539	20240103	115400	188013025	2985	2985	2985	2985	0
540	20240103	115300	188013025	2985	2985	2985	2985	0
541	20240103	115200	188013025	2985	2985	2985	2985	1914
542	20240103	115100	182299735	2985	2985	2985	2985	5
543	20240103	115000	182284810	2990	2990	2990	2990	60
544	20240103	114900	182105410	2985	2985	2985	2985	2
545	20240103	114800	182099440	2990	2990	2990	2990	0
546	20240103	114700	182099440	2990	2990	2990	2990	0
547	20240103	114600	182099440	2990	2990	2990	2990	0
548	20240103	114500	182099440	2990	2990	2990	2990	0
549	20240103	114400	182099440	2990	2990	2990	2990	0
550	20240103	114300	182099440	2990	2990	2990	2990	159
551	20240103	114200	181624030	2985	2985	2985	2985	0
552	20240103	114100	181624030	2985	2985	2985	2985	1100
553	20240103	114000	178340530	2985	2985	2985	2985	0
554	20240103	113900	178340530	2985	2985	2985	2985	0
555	20240103	113800	178340530	2985	2985	2985	2985	3
556	20240103	113700	178331575	2990	2990	2990	2990	0
557	20240103	113600	178331575	2990	2990	2990	2990	334
558	20240103	113500	177332915	2990	2990	2990	2990	0
559	20240103	113400	177332915	2990	2990	2990	2990	0
560	20240103	113300	177332915	2990	2990	2990	2990	16
561	20240103	113200	177285075	2985	2985	2985	2985	0
562	20240103	113100	177285075	2985	2985	2985	2985	0
563	20240103	113000	177285075	2985	2985	2985	2985	0
564	20240103	112900	177285075	2985	2985	2985	2985	0
565	20240103	112800	177285075	2985	2985	2985	2985	0
566	20240103	112700	177285075	2985	2985	2985	2985	190
567	20240103	112600	176717925	2985	2985	2985	2985	0
568	20240103	112500	176717925	2985	2985	2985	2985	165
569	20240103	112400	176225400	2985	2985	2985	2985	0
570	20240103	112300	176225400	2985	2985	2985	2985	0
571	20240103	112200	176225400	2985	2985	2985	2980	288
572	20240103	112100	175365980	2990	2990	2990	2990	0
573	20240103	112000	175365980	2990	2990	2990	2990	334
574	20240103	111900	174367320	2990	2990	2990	2990	0
575	20240103	111800	174367320	2990	2990	2990	2990	0
576	20240103	111700	174367320	2990	2990	2990	2990	0
577	20240103	111600	174367320	2990	2990	2990	2990	10
578	20240103	111500	174337420	2990	2990	2990	2990	200
579	20240103	111400	173739420	2990	2990	2990	2990	0
580	20240103	111300	173739420	2990	2990	2990	2990	100
581	20240103	111200	173440420	2995	2995	2995	2995	0
582	20240103	111100	173440420	2995	2995	2995	2995	116
583	20240103	111000	173093000	2995	2990	2995	2990	1668
584	20240103	110900	168105675	2990	2990	2990	2990	349
585	20240103	110800	167062165	2990	2990	2990	2990	1
586	20240103	110700	167059175	2985	2985	2985	2985	0
587	20240103	110600	167059175	2985	2985	2985	2985	257
588	20240103	110500	166292030	2985	2980	2985	2980	1278
589	20240103	110400	162482370	2980	2980	2980	2980	1000
590	20240103	110300	159502370	2980	2980	2980	2980	0
591	20240103	110200	159502370	2980	2980	2980	2980	5
592	20240103	110100	159487470	2980	2980	2980	2980	0
593	20240103	110000	159487470	2980	2980	2980	2980	0
594	20240103	105900	159487470	2980	2980	2980	2980	0
595	20240103	105800	159487470	2980	2980	2980	2980	400
596	20240103	105700	158295470	2970	2970	2970	2970	0
597	20240103	105600	158295470	2970	2975	2975	2970	336
598	20240103	105500	157297545	2970	2970	2970	2970	0
599	20240103	105400	157297545	2970	2970	2970	2970	0
600	20240103	105300	157297545	2970	2970	2970	2970	2000
601	20240103	105200	151357545	2970	2975	2975	2970	53
602	20240103	105100	151200130	2980	2980	2980	2980	0
603	20240103	105000	151200130	2980	2980	2980	2980	0
604	20240103	104900	151200130	2980	2980	2980	2980	308
605	20240103	104800	150282290	2980	2980	2980	2980	0
606	20240103	104700	150282290	2980	2980	2980	2980	510
607	20240103	104600	148762490	2980	2980	2980	2980	0
608	20240103	104500	148762490	2980	2970	2980	2970	1335
609	20240103	104400	144787540	2980	2980	2980	2980	5
610	20240103	104300	144772640	2980	2975	2980	2975	262
611	20240103	104200	143993185	2975	2980	2980	2975	240
612	20240103	104100	143278330	2980	2975	2980	2975	67
613	20240103	104000	143079000	2980	2980	2980	2980	15
614	20240103	103900	143034300	2980	2980	2980	2980	1
615	20240103	103800	143031320	2975	2975	2975	2975	500
616	20240103	103700	141543820	2980	2980	2980	2980	0
617	20240103	103600	141543820	2980	2980	2980	2980	1
618	20240103	103500	141540840	2980	2970	2980	2970	1783
619	20240103	103400	136231735	2970	2970	2970	2970	0
620	20240103	103300	136231735	2970	2970	2970	2970	0
621	20240103	103200	136231735	2970	2970	2970	2970	0
622	20240103	103100	136231735	2970	2960	2970	2960	11
623	20240103	103000	136199165	2960	2960	2960	2960	40
624	20240103	102900	136080765	2960	2960	2960	2960	1
625	20240103	102800	136077805	2955	2955	2955	2955	0
626	20240103	102700	136077805	2955	2960	2960	2955	216
627	20240103	102600	135438450	2960	2960	2960	2960	15
628	20240103	102500	135394050	2955	2955	2955	2955	35
629	20240103	102400	135290625	2955	2955	2955	2955	365
630	20240103	102300	134212050	2955	2955	2955	2955	0
631	20240103	102200	134212050	2955	2960	2960	2955	1117
632	20240103	102100	130909305	2960	2960	2960	2960	0
633	20240103	102000	130909305	2960	2960	2960	2960	69
634	20240103	101900	130705065	2960	2960	2960	2960	10
635	20240103	101800	130675465	2970	2970	2970	2970	0
636	20240103	101700	130675465	2970	2970	2970	2970	10
637	20240103	101600	130645765	2970	2970	2970	2970	65
638	20240103	101500	130452715	2975	2975	2975	2975	1
639	20240103	101400	130449740	2975	2975	2975	2975	21
640	20240103	101300	130387265	2975	2970	2975	2970	34
641	20240103	101200	130286125	2960	2970	2970	2960	1458
642	20240103	101100	125970135	2970	2970	2970	2970	31
643	20240103	101000	125878065	2970	2970	2970	2970	0
644	20240103	100900	125878065	2970	2960	2970	2960	121
645	20240103	100800	125519895	2960	2970	2970	2960	1505
646	20240103	100700	121063835	2970	2970	2970	2970	123
647	20240103	100600	120698525	2970	2970	2970	2970	200
648	20240103	100500	120104525	2980	2975	2980	2975	101
649	20240103	100400	119804045	2985	2980	2985	2975	1191
650	20240103	100300	116260035	2980	2980	2980	2980	22
651	20240103	100200	116194475	2985	2985	2985	2985	1
652	20240103	100100	116191490	2980	2980	2980	2980	535
653	20240103	100000	114597190	2980	2980	2980	2980	0
654	20240103	095900	114597190	2980	2980	2995	2980	455
655	20240103	095800	113241110	2980	2980	2980	2980	0
656	20240103	095700	113241110	2980	2980	2980	2980	0
657	20240103	095600	113241110	2980	2980	2980	2980	149
658	20240103	095500	112797090	2980	2985	2985	2980	1449
659	20240103	095400	108472575	2990	2990	2990	2990	1
660	20240103	095300	108469585	2985	2985	2985	2985	156
661	20240103	095200	108003925	2985	2985	2985	2985	0
662	20240103	095100	108003925	2985	2985	2985	2985	194
663	20240103	095000	107424835	2985	2985	2985	2985	804
664	20240103	094900	105024895	2990	2990	2990	2990	134
665	20240103	094800	104624235	2995	2990	2995	2990	419
666	20240103	094700	103371265	2990	2995	2995	2990	118
667	20240103	094600	103018420	2995	3005	3005	2995	1577
668	20240103	094500	98281290	3005	3000	3005	2985	8436
669	20240103	094400	72973300	3000	2995	3000	2985	1112
670	20240103	094300	69637470	2990	2995	2995	2990	65
671	20240103	094200	69442920	2995	2995	2995	2995	50
672	20240103	094100	69293170	2995	2995	2995	2995	167
673	20240103	094000	68793005	2985	2990	2990	2985	196
674	20240103	093900	68207215	2985	2985	2985	2980	2218
675	20240103	093800	61586585	2980	2975	2985	2975	589
676	20240103	093700	59832490	2975	2975	2975	2975	522
677	20240103	093600	58279540	2975	2975	2975	2975	34
678	20240103	093500	58178390	2975	2975	2975	2975	251
679	20240103	093400	57431665	2970	2975	2975	2970	502
680	20240103	093300	55940325	2975	2970	2975	2970	602
681	20240103	093200	54152280	2970	2970	2970	2970	2142
682	20240103	093100	47790540	2970	2970	2970	2970	20
683	20240103	093000	47731140	2970	2955	2970	2955	181
684	20240103	092900	47193750	2970	2960	2970	2960	813
685	20240103	092800	44786675	2950	2950	2950	2950	0
686	20240103	092700	44786675	2950	2955	2955	2950	963
687	20240103	092600	41944010	2960	2960	2960	2960	0
688	20240103	092500	41944010	2960	2960	2960	2960	0
689	20240103	092400	41944010	2960	2960	2960	2960	100
690	20240103	092300	41648010	2960	2960	2960	2960	1
691	20240103	092200	41645050	2945	2945	2945	2945	0
692	20240103	092100	41645050	2945	2950	2950	2945	602
693	20240103	092000	39871880	2950	2960	2960	2950	464
694	20240103	091900	38499905	2965	2965	2965	2965	10
695	20240103	091800	38470255	2965	2965	2965	2965	10
696	20240103	091700	38440605	2965	2960	2970	2960	168
697	20240103	091600	37942580	2965	2960	2965	2940	414
698	20240103	091500	36718670	2955	2940	2955	2940	161
699	20240103	091400	36243125	2940	2940	2940	2940	1
700	20240103	091300	36240185	2940	2940	2940	2940	2000
701	20240103	091200	30360185	2940	2940	2940	2940	5
702	20240103	091100	30345485	2940	2950	2950	2940	1077
703	20240103	091000	27174950	2970	2970	2970	2970	0
704	20240103	090900	27174950	2970	2975	2975	2955	429
705	20240103	090800	25901285	2980	2965	2980	2925	3800
706	20240103	090700	14702490	2965	2965	2965	2965	0
707	20240103	090600	14702490	2965	2965	2965	2965	583
708	20240103	090500	12973895	2970	2975	2975	2965	140
709	20240103	090400	12558470	2975	2960	2975	2960	5
710	20240103	090300	12543655	2960	2955	2960	2955	537
711	20240103	090200	10955035	2955	2955	2955	2955	599
712	20240103	090100	9184990	2955	2955	2955	2955	500
713	20240103	090000	7707490	2955	2990	2990	2955	2582