KissMeData/321260/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	211400	547398870	2715	2715	2715	2715	3723
3	20240108	211300	547398870	2715	2715	2715	2715	0
4	20240108	211200	547398870	2715	2715	2715	2715	0
5	20240108	211100	547398870	2715	2715	2715	2715	0
6	20240108	211000	547398870	2715	2715	2715	2715	0
7	20240108	210900	547398870	2715	2715	2715	2715	0
8	20240108	210800	547398870	2715	2715	2715	2715	0
9	20240108	210700	547398870	2715	2715	2715	2715	0
10	20240108	210600	547398870	2715	2715	2715	2715	0
11	20240108	210500	547398870	2715	2715	2715	2715	0
12	20240108	210400	547398870	2715	2715	2715	2715	0
13	20240108	210300	547398870	2715	2715	2715	2715	0
14	20240108	210200	547398870	2715	2715	2715	2715	0
15	20240108	210100	547398870	2715	2715	2715	2715	0
16	20240108	210000	547398870	2715	2715	2715	2715	0
17	20240108	205900	547398870	2715	2715	2715	2715	0
18	20240108	205800	547398870	2715	2715	2715	2715	0
19	20240108	205700	547398870	2715	2715	2715	2715	0
20	20240108	205600	547398870	2715	2715	2715	2715	0
21	20240108	205500	547398870	2715	2715	2715	2715	0
22	20240108	205400	547398870	2715	2715	2715	2715	0
23	20240108	205300	547398870	2715	2715	2715	2715	0
24	20240108	205200	547398870	2715	2715	2715	2715	0
25	20240108	205100	547398870	2715	2715	2715	2715	0
26	20240108	205000	547398870	2715	2715	2715	2715	0
27	20240108	204900	547398870	2715	2715	2715	2715	0
28	20240108	204800	547398870	2715	2715	2715	2715	0
29	20240108	204700	547398870	2715	2715	2715	2715	0
30	20240108	204600	547398870	2715	2715	2715	2715	0
31	20240108	204500	547398870	2715	2715	2715	2715	0
32	20240108	204400	547398870	2715	2715	2715	2715	3723
33	20240108	204300	547398870	2715	2715	2715	2715	0
34	20240108	204200	547398870	2715	2715	2715	2715	0
35	20240108	204100	547398870	2715	2715	2715	2715	0
36	20240108	204000	547398870	2715	2715	2715	2715	0
37	20240108	203900	547398870	2715	2715	2715	2715	0
38	20240108	203800	547398870	2715	2715	2715	2715	0
39	20240108	203700	547398870	2715	2715	2715	2715	0
40	20240108	203600	547398870	2715	2715	2715	2715	0
41	20240108	203500	547398870	2715	2715	2715	2715	0
42	20240108	203400	547398870	2715	2715	2715	2715	0
43	20240108	203300	547398870	2715	2715	2715	2715	0
44	20240108	203200	547398870	2715	2715	2715	2715	0
45	20240108	203100	547398870	2715	2715	2715	2715	0
46	20240108	203000	547398870	2715	2715	2715	2715	0
47	20240108	202900	547398870	2715	2715	2715	2715	0
48	20240108	202800	547398870	2715	2715	2715	2715	0
49	20240108	202700	547398870	2715	2715	2715	2715	0
50	20240108	202600	547398870	2715	2715	2715	2715	0
51	20240108	202500	547398870	2715	2715	2715	2715	0
52	20240108	202400	547398870	2715	2715	2715	2715	0
53	20240108	202300	547398870	2715	2715	2715	2715	0
54	20240108	202200	547398870	2715	2715	2715	2715	0
55	20240108	202100	547398870	2715	2715	2715	2715	0
56	20240108	202000	547398870	2715	2715	2715	2715	0
57	20240108	201900	547398870	2715	2715	2715	2715	0
58	20240108	201800	547398870	2715	2715	2715	2715	0
59	20240108	201700	547398870	2715	2715	2715	2715	0
60	20240108	201600	547398870	2715	2715	2715	2715	0
61	20240108	201500	547398870	2715	2715	2715	2715	0
62	20240108	201400	547398870	2715	2715	2715	2715	3723
63	20240108	201300	547398870	2715	2715	2715	2715	0
64	20240108	201200	547398870	2715	2715	2715	2715	0
65	20240108	201100	547398870	2715	2715	2715	2715	0
66	20240108	201000	547398870	2715	2715	2715	2715	0
67	20240108	200900	547398870	2715	2715	2715	2715	0
68	20240108	200800	547398870	2715	2715	2715	2715	0
69	20240108	200700	547398870	2715	2715	2715	2715	0
70	20240108	200600	547398870	2715	2715	2715	2715	0
71	20240108	200500	547398870	2715	2715	2715	2715	0
72	20240108	200400	547398870	2715	2715	2715	2715	0
73	20240108	200300	547398870	2715	2715	2715	2715	0
74	20240108	200200	547398870	2715	2715	2715	2715	0
75	20240108	200100	547398870	2715	2715	2715	2715	0
76	20240108	200000	547398870	2715	2715	2715	2715	0
77	20240108	195900	547398870	2715	2715	2715	2715	0
78	20240108	195800	547398870	2715	2715	2715	2715	0
79	20240108	195700	547398870	2715	2715	2715	2715	0
80	20240108	195600	547398870	2715	2715	2715	2715	0
81	20240108	195500	547398870	2715	2715	2715	2715	0
82	20240108	195400	547398870	2715	2715	2715	2715	0
83	20240108	195300	547398870	2715	2715	2715	2715	0
84	20240108	195200	547398870	2715	2715	2715	2715	0
85	20240108	195100	547398870	2715	2715	2715	2715	0
86	20240108	195000	547398870	2715	2715	2715	2715	0
87	20240108	194900	547398870	2715	2715	2715	2715	0
88	20240108	194800	547398870	2715	2715	2715	2715	0
89	20240108	194700	547398870	2715	2715	2715	2715	0
90	20240108	194600	547398870	2715	2715	2715	2715	0
91	20240108	194500	547398870	2715	2715	2715	2715	0
92	20240108	194400	547398870	2715	2715	2715	2715	3723
93	20240108	194300	547398870	2715	2715	2715	2715	0
94	20240108	194200	547398870	2715	2715	2715	2715	0
95	20240108	194100	547398870	2715	2715	2715	2715	0
96	20240108	194000	547398870	2715	2715	2715	2715	0
97	20240108	193900	547398870	2715	2715	2715	2715	0
98	20240108	193800	547398870	2715	2715	2715	2715	0
99	20240108	193700	547398870	2715	2715	2715	2715	0
100	20240108	193600	547398870	2715	2715	2715	2715	0
101	20240108	193500	547398870	2715	2715	2715	2715	0
102	20240108	193400	547398870	2715	2715	2715	2715	0
103	20240108	193300	547398870	2715	2715	2715	2715	0
104	20240108	193200	547398870	2715	2715	2715	2715	0
105	20240108	193100	547398870	2715	2715	2715	2715	0
106	20240108	193000	547398870	2715	2715	2715	2715	0
107	20240108	192900	547398870	2715	2715	2715	2715	0
108	20240108	192800	547398870	2715	2715	2715	2715	0
109	20240108	192700	547398870	2715	2715	2715	2715	0
110	20240108	192600	547398870	2715	2715	2715	2715	0
111	20240108	192500	547398870	2715	2715	2715	2715	0
112	20240108	192400	547398870	2715	2715	2715	2715	0
113	20240108	192300	547398870	2715	2715	2715	2715	0
114	20240108	192200	547398870	2715	2715	2715	2715	0
115	20240108	192100	547398870	2715	2715	2715	2715	0
116	20240108	192000	547398870	2715	2715	2715	2715	0
117	20240108	191900	547398870	2715	2715	2715	2715	0
118	20240108	191800	547398870	2715	2715	2715	2715	0
119	20240108	191700	547398870	2715	2715	2715	2715	0
120	20240108	191600	547398870	2715	2715	2715	2715	0
121	20240108	191500	547398870	2715	2715	2715	2715	0
122	20240108	191400	547398870	2715	2715	2715	2715	3723
123	20240108	191300	547398870	2715	2715	2715	2715	0
124	20240108	191200	547398870	2715	2715	2715	2715	0
125	20240108	191100	547398870	2715	2715	2715	2715	0
126	20240108	191000	547398870	2715	2715	2715	2715	0
127	20240108	190900	547398870	2715	2715	2715	2715	0
128	20240108	190800	547398870	2715	2715	2715	2715	0
129	20240108	190700	547398870	2715	2715	2715	2715	0
130	20240108	190600	547398870	2715	2715	2715	2715	0
131	20240108	190500	547398870	2715	2715	2715	2715	0
132	20240108	190400	547398870	2715	2715	2715	2715	0
133	20240108	190300	547398870	2715	2715	2715	2715	0
134	20240108	190200	547398870	2715	2715	2715	2715	0
135	20240108	190100	547398870	2715	2715	2715	2715	0
136	20240108	190000	547398870	2715	2715	2715	2715	0
137	20240108	185900	547398870	2715	2715	2715	2715	0
138	20240108	185800	547398870	2715	2715	2715	2715	0
139	20240108	185700	547398870	2715	2715	2715	2715	0
140	20240108	185600	547398870	2715	2715	2715	2715	0
141	20240108	185500	547398870	2715	2715	2715	2715	0
142	20240108	185400	547398870	2715	2715	2715	2715	0
143	20240108	185300	547398870	2715	2715	2715	2715	0
144	20240108	185200	547398870	2715	2715	2715	2715	0
145	20240108	185100	547398870	2715	2715	2715	2715	0
146	20240108	185000	547398870	2715	2715	2715	2715	0
147	20240108	184900	547398870	2715	2715	2715	2715	0
148	20240108	184800	547398870	2715	2715	2715	2715	0
149	20240108	184700	547398870	2715	2715	2715	2715	0
150	20240108	184600	547398870	2715	2715	2715	2715	0
151	20240108	184500	547398870	2715	2715	2715	2715	0
152	20240108	184400	547398870	2715	2715	2715	2715	3723
153	20240108	184300	547398870	2715	2715	2715	2715	0
154	20240108	184200	547398870	2715	2715	2715	2715	0
155	20240108	184100	547398870	2715	2715	2715	2715	0
156	20240108	184000	547398870	2715	2715	2715	2715	0
157	20240108	183900	547398870	2715	2715	2715	2715	0
158	20240108	183800	547398870	2715	2715	2715	2715	0
159	20240108	183700	547398870	2715	2715	2715	2715	0
160	20240108	183600	547398870	2715	2715	2715	2715	0
161	20240108	183500	547398870	2715	2715	2715	2715	0
162	20240108	183400	547398870	2715	2715	2715	2715	0
163	20240108	183300	547398870	2715	2715	2715	2715	0
164	20240108	183200	547398870	2715	2715	2715	2715	0
165	20240108	183100	547398870	2715	2715	2715	2715	0
166	20240108	183000	547398870	2715	2715	2715	2715	0
167	20240108	182900	547398870	2715	2715	2715	2715	0
168	20240108	182800	547398870	2715	2715	2715	2715	0
169	20240108	182700	547398870	2715	2715	2715	2715	0
170	20240108	182600	547398870	2715	2715	2715	2715	0
171	20240108	182500	547398870	2715	2715	2715	2715	0
172	20240108	182400	547398870	2715	2715	2715	2715	0
173	20240108	182300	547398870	2715	2715	2715	2715	0
174	20240108	182200	547398870	2715	2715	2715	2715	0
175	20240108	182100	547398870	2715	2715	2715	2715	0
176	20240108	182000	547398870	2715	2715	2715	2715	0
177	20240108	181900	547398870	2715	2715	2715	2715	0
178	20240108	181800	547398870	2715	2715	2715	2715	0
179	20240108	181700	547398870	2715	2715	2715	2715	0
180	20240108	181600	547398870	2715	2715	2715	2715	0
181	20240108	181500	547398870	2715	2715	2715	2715	0
182	20240108	181400	547398870	2715	2715	2715	2715	3723
183	20240108	181300	547398870	2715	2715	2715	2715	0
184	20240108	181200	547398870	2715	2715	2715	2715	0
185	20240108	181100	547398870	2715	2715	2715	2715	0
186	20240108	181000	547398870	2715	2715	2715	2715	0
187	20240108	180900	547398870	2715	2715	2715	2715	0
188	20240108	180800	547398870	2715	2715	2715	2715	0
189	20240108	180700	547398870	2715	2715	2715	2715	0
190	20240108	180600	547398870	2715	2715	2715	2715	0
191	20240108	180500	547398870	2715	2715	2715	2715	0
192	20240108	180400	547398870	2715	2715	2715	2715	0
193	20240108	180300	547398870	2715	2715	2715	2715	0
194	20240108	180200	547398870	2715	2715	2715	2715	0
195	20240108	180100	547398870	2715	2715	2715	2715	0
196	20240108	180000	547398870	2715	2715	2715	2715	0
197	20240108	175900	547398870	2715	2715	2715	2715	0
198	20240108	175800	547398870	2715	2715	2715	2715	0
199	20240108	175700	547398870	2715	2715	2715	2715	0
200	20240108	175600	547398870	2715	2715	2715	2715	0
201	20240108	175500	547398870	2715	2715	2715	2715	0
202	20240108	175400	547398870	2715	2715	2715	2715	0
203	20240108	175300	547398870	2715	2715	2715	2715	0
204	20240108	175200	547398870	2715	2715	2715	2715	0
205	20240108	175100	547398870	2715	2715	2715	2715	0
206	20240108	175000	547398870	2715	2715	2715	2715	0
207	20240108	174900	547398870	2715	2715	2715	2715	0
208	20240108	174800	547398870	2715	2715	2715	2715	0
209	20240108	174700	547398870	2715	2715	2715	2715	0
210	20240108	174600	547398870	2715	2715	2715	2715	0
211	20240108	174500	547398870	2715	2715	2715	2715	0
212	20240108	174400	547398870	2715	2715	2715	2715	3723
213	20240108	174300	547398870	2715	2715	2715	2715	0
214	20240108	174200	547398870	2715	2715	2715	2715	0
215	20240108	174100	547398870	2715	2715	2715	2715	0
216	20240108	174000	547398870	2715	2715	2715	2715	0
217	20240108	173900	547398870	2715	2715	2715	2715	0
218	20240108	173800	547398870	2715	2715	2715	2715	0
219	20240108	173700	547398870	2715	2715	2715	2715	0
220	20240108	173600	547398870	2715	2715	2715	2715	0
221	20240108	173500	547398870	2715	2715	2715	2715	0
222	20240108	173400	547398870	2715	2715	2715	2715	0
223	20240108	173300	547398870	2715	2715	2715	2715	0
224	20240108	173200	547398870	2715	2715	2715	2715	0
225	20240108	173100	547398870	2715	2715	2715	2715	0
226	20240108	173000	547398870	2715	2715	2715	2715	0
227	20240108	172900	547398870	2715	2715	2715	2715	0
228	20240108	172800	547398870	2715	2715	2715	2715	0
229	20240108	172700	547398870	2715	2715	2715	2715	0
230	20240108	172600	547398870	2715	2715	2715	2715	0
231	20240108	172500	547398870	2715	2715	2715	2715	0
232	20240108	172400	547398870	2715	2715	2715	2715	0
233	20240108	172300	547398870	2715	2715	2715	2715	0
234	20240108	172200	547398870	2715	2715	2715	2715	0
235	20240108	172100	547398870	2715	2715	2715	2715	0
236	20240108	172000	547398870	2715	2715	2715	2715	0
237	20240108	171900	547398870	2715	2715	2715	2715	0
238	20240108	171800	547398870	2715	2715	2715	2715	0
239	20240108	171700	547398870	2715	2715	2715	2715	0
240	20240108	171600	547398870	2715	2715	2715	2715	0
241	20240108	171500	547398870	2715	2715	2715	2715	0
242	20240108	171400	547398870	2715	2715	2715	2715	3723
243	20240108	171300	547398870	2715	2715	2715	2715	0
244	20240108	171200	547398870	2715	2715	2715	2715	0
245	20240108	171100	547398870	2715	2715	2715	2715	0
246	20240108	171000	547398870	2715	2715	2715	2715	0
247	20240108	170900	547398870	2715	2715	2715	2715	0
248	20240108	170800	547398870	2715	2715	2715	2715	0
249	20240108	170700	547398870	2715	2715	2715	2715	0
250	20240108	170600	547398870	2715	2715	2715	2715	0
251	20240108	170500	547398870	2715	2715	2715	2715	0
252	20240108	170400	547398870	2715	2715	2715	2715	0
253	20240108	170300	547398870	2715	2715	2715	2715	0
254	20240108	170200	547398870	2715	2715	2715	2715	0
255	20240108	170100	547398870	2715	2715	2715	2715	0
256	20240108	170000	547398870	2715	2715	2715	2715	0
257	20240108	165900	547398870	2715	2715	2715	2715	0
258	20240108	165800	547398870	2715	2715	2715	2715	0
259	20240108	165700	547398870	2715	2715	2715	2715	0
260	20240108	165600	547398870	2715	2715	2715	2715	0
261	20240108	165500	547398870	2715	2715	2715	2715	0
262	20240108	165400	547398870	2715	2715	2715	2715	0
263	20240108	165300	547398870	2715	2715	2715	2715	0
264	20240108	165200	547398870	2715	2715	2715	2715	0
265	20240108	165100	547398870	2715	2715	2715	2715	0
266	20240108	165000	547398870	2715	2715	2715	2715	0
267	20240108	164900	547398870	2715	2715	2715	2715	0
268	20240108	164800	547398870	2715	2715	2715	2715	0
269	20240108	164700	547398870	2715	2715	2715	2715	0
270	20240108	164600	547398870	2715	2715	2715	2715	0
271	20240108	164500	547398870	2715	2715	2715	2715	0
272	20240108	164400	547398870	2715	2715	2715	2715	3723
273	20240108	164300	547398870	2715	2715	2715	2715	0
274	20240108	164200	547398870	2715	2715	2715	2715	0
275	20240108	164100	547398870	2715	2715	2715	2715	0
276	20240108	164000	547398870	2715	2715	2715	2715	0
277	20240108	163900	547398870	2715	2715	2715	2715	0
278	20240108	163800	547398870	2715	2715	2715	2715	0
279	20240108	163700	547398870	2715	2715	2715	2715	0
280	20240108	163600	547398870	2715	2715	2715	2715	0
281	20240108	163500	547398870	2715	2715	2715	2715	0
282	20240108	163400	547398870	2715	2715	2715	2715	0
283	20240108	163300	547398870	2715	2715	2715	2715	0
284	20240108	163200	547398870	2715	2715	2715	2715	0
285	20240108	163100	547398870	2715	2715	2715	2715	0
286	20240108	163000	547398870	2715	2715	2715	2715	0
287	20240108	162900	547398870	2715	2715	2715	2715	0
288	20240108	162800	547398870	2715	2715	2715	2715	0
289	20240108	162700	547398870	2715	2715	2715	2715	0
290	20240108	162600	547398870	2715	2715	2715	2715	0
291	20240108	162500	547398870	2715	2715	2715	2715	0
292	20240108	162400	547398870	2715	2715	2715	2715	0
293	20240108	162300	547398870	2715	2715	2715	2715	0
294	20240108	162200	547398870	2715	2715	2715	2715	0
295	20240108	162100	547398870	2715	2715	2715	2715	0
296	20240108	162000	547398870	2715	2715	2715	2715	0
297	20240108	161900	547398870	2715	2715	2715	2715	0
298	20240108	161800	547398870	2715	2715	2715	2715	0
299	20240108	161700	547398870	2715	2715	2715	2715	0
300	20240108	161600	547398870	2715	2715	2715	2715	0
301	20240108	161500	547398870	2715	2715	2715	2715	0
302	20240108	161400	547398870	2715	2715	2715	2715	3723
303	20240108	161300	547398870	2715	2715	2715	2715	0
304	20240108	161200	547398870	2715	2715	2715	2715	0
305	20240108	161100	547398870	2715	2715	2715	2715	0
306	20240108	161000	547398870	2715	2715	2715	2715	0
307	20240108	160900	547398870	2715	2715	2715	2715	0
308	20240108	160800	547398870	2715	2715	2715	2715	0
309	20240108	160700	547398870	2715	2715	2715	2715	0
310	20240108	160600	547398870	2715	2715	2715	2715	0
311	20240108	160500	547398870	2715	2715	2715	2715	0
312	20240108	160400	547398870	2715	2715	2715	2715	0
313	20240108	160300	547398870	2715	2715	2715	2715	0
314	20240108	160200	547398870	2715	2715	2715	2715	0
315	20240108	160100	547398870	2715	2715	2715	2715	0
316	20240108	160000	547398870	2715	2715	2715	2715	0
317	20240108	155900	547398870	2715	2715	2715	2715	0
318	20240108	155800	547398870	2715	2715	2715	2715	0
319	20240108	155700	547398870	2715	2715	2715	2715	0
320	20240108	155600	547398870	2715	2715	2715	2715	0
321	20240108	155500	547398870	2715	2715	2715	2715	0
322	20240108	155400	547398870	2715	2715	2715	2715	0
323	20240108	155300	547398870	2715	2715	2715	2715	0
324	20240108	155200	547398870	2715	2715	2715	2715	0
325	20240108	155100	547398870	2715	2715	2715	2715	0
326	20240108	155000	547398870	2715	2715	2715	2715	0
327	20240108	154900	547398870	2715	2715	2715	2715	0
328	20240108	154800	547398870	2715	2715	2715	2715	0
329	20240108	154700	547398870	2715	2715	2715	2715	0
330	20240108	154600	547398870	2715	2715	2715	2715	0
331	20240108	154500	547398870	2715	2715	2715	2715	0
332	20240108	154400	547398870	2715	2715	2715	2715	3723
333	20240108	154300	547398870	2715	2715	2715	2715	0
334	20240108	154200	547398870	2715	2715	2715	2715	0
335	20240108	154100	547398870	2715	2715	2715	2715	0
336	20240108	154000	547398870	2715	2715	2715	2715	0
337	20240108	153900	547398870	2715	2715	2715	2715	0
338	20240108	153800	547398870	2715	2715	2715	2715	0
339	20240108	153700	547398870	2715	2715	2715	2715	0
340	20240108	153600	547398870	2715	2715	2715	2715	0
341	20240108	153500	547398870	2715	2715	2715	2715	0
342	20240108	153400	547398870	2715	2715	2715	2715	0
343	20240108	153300	547398870	2715	2715	2715	2715	0
344	20240108	153200	547398870	2715	2715	2715	2715	0
345	20240108	153100	547398870	2715	2715	2715	2715	0
346	20240108	153000	547398870	2715	2715	2715	2715	3723
347	20240108	152900	537290925	2720	2720	2720	2720	0
348	20240108	152800	537290925	2720	2720	2720	2720	0
349	20240108	152700	537290925	2720	2720	2720	2720	0
350	20240108	152600	537290925	2720	2720	2720	2720	0
351	20240108	152500	537290925	2720	2720	2720	2720	0
352	20240108	152400	537290925	2720	2720	2720	2720	0
353	20240108	152300	537290925	2720	2720	2720	2720	0
354	20240108	152200	537290925	2720	2720	2720	2720	0
355	20240108	152100	537290925	2720	2720	2720	2720	0
356	20240108	152000	537290925	2720	2720	2720	2720	0
357	20240108	151900	537290925	2720	2710	2720	2710	161
358	20240108	151800	536853075	2705	2710	2715	2705	2615
359	20240108	151700	529766495	2710	2720	2720	2710	687
360	20240108	151600	527902230	2720	2715	2720	2715	20
361	20240108	151500	527847920	2715	2715	2720	2715	144
362	20240108	151400	527456750	2720	2715	2720	2715	408
363	20240108	151300	526348850	2715	2715	2715	2715	28
364	20240108	151200	526272830	2715	2715	2715	2715	88
365	20240108	151100	526033910	2715	2715	2715	2715	0
366	20240108	151000	526033910	2715	2715	2720	2715	1027
367	20240108	150900	523244830	2715	2715	2715	2715	729
368	20240108	150800	521265595	2715	2715	2715	2715	0
369	20240108	150700	521265595	2715	2715	2715	2715	3
370	20240108	150600	521257450	2715	2715	2715	2715	6
371	20240108	150500	521241160	2720	2715	2720	2715	90
372	20240108	150400	520996805	2715	2720	2720	2715	90
373	20240108	150300	520752130	2720	2715	2720	2715	266
374	20240108	150200	520029430	2715	2715	2715	2715	136
375	20240108	150100	519660190	2715	2715	2715	2715	129
376	20240108	150000	519309955	2715	2715	2715	2715	0
377	20240108	145900	519309955	2715	2715	2715	2715	20
378	20240108	145800	519255655	2715	2715	2715	2715	706
379	20240108	145700	517338865	2715	2720	2720	2715	1413
380	20240108	145600	513500065	2720	2715	2720	2715	624
381	20240108	145500	511803975	2715	2715	2715	2715	0
382	20240108	145400	511803975	2715	2715	2715	2715	150
383	20240108	145300	511396725	2715	2715	2715	2715	213
384	20240108	145200	510818430	2720	2720	2720	2720	0
385	20240108	145100	510818430	2720	2720	2720	2720	150
386	20240108	145000	510410430	2720	2715	2720	2715	757
387	20240108	144900	508351675	2720	2720	2720	2720	735
388	20240108	144800	506352475	2720	2715	2720	2715	838
389	20240108	144700	504073630	2715	2715	2715	2715	200
390	20240108	144600	503530630	2710	2715	2715	2710	503
391	20240108	144500	502167495	2715	2715	2715	2715	0
392	20240108	144400	502167495	2715	2710	2715	2710	67
393	20240108	144300	501985840	2710	2710	2710	2710	0
394	20240108	144200	501985840	2710	2710	2710	2710	0
395	20240108	144100	501985840	2710	2710	2710	2710	300
396	20240108	144000	501172840	2710	2710	2710	2710	33
397	20240108	143900	501083410	2710	2710	2710	2710	50
398	20240108	143800	500947910	2710	2710	2710	2710	0
399	20240108	143700	500947910	2710	2710	2710	2710	10
400	20240108	143600	500920810	2710	2710	2710	2710	738
401	20240108	143500	498920830	2710	2710	2710	2710	0
402	20240108	143400	498920830	2710	2710	2710	2710	0
403	20240108	143300	498920830	2710	2710	2710	2710	0
404	20240108	143200	498920830	2710	2710	2710	2710	20
405	20240108	143100	498866630	2695	2695	2695	2695	0
406	20240108	143000	498866630	2695	2695	2695	2695	0
407	20240108	142900	498866630	2695	2705	2705	2695	3703
408	20240108	142800	488874085	2705	2705	2705	2705	0
409	20240108	142700	488874085	2705	2705	2705	2705	84
410	20240108	142600	488646865	2700	2705	2705	2700	1000
411	20240108	142500	485944265	2705	2705	2705	2705	1742
412	20240108	142400	481232155	2705	2705	2705	2705	0
413	20240108	142300	481232155	2705	2705	2705	2705	0
414	20240108	142200	481232155	2705	2705	2705	2705	0
415	20240108	142100	481232155	2705	2705	2705	2705	0
416	20240108	142000	481232155	2705	2705	2705	2705	0
417	20240108	141900	481232155	2705	2715	2715	2705	1003
418	20240108	141800	478516495	2715	2715	2715	2715	1
419	20240108	141700	478513780	2720	2720	2720	2720	9
420	20240108	141600	478489300	2710	2710	2710	2710	0
421	20240108	141500	478489300	2710	2710	2710	2710	8
422	20240108	141400	478467620	2710	2710	2710	2710	0
423	20240108	141300	478467620	2710	2710	2710	2710	40
424	20240108	141200	478359220	2710	2710	2720	2710	453
425	20240108	141100	477129590	2720	2720	2720	2720	0
426	20240108	141000	477129590	2720	2720	2720	2720	41
427	20240108	140900	477018070	2720	2720	2720	2720	0
428	20240108	140800	477018070	2720	2720	2720	2720	930
429	20240108	140700	474488470	2720	2720	2720	2700	504
430	20240108	140600	473119160	2720	2720	2720	2720	0
431	20240108	140500	473119160	2720	2720	2720	2720	18
432	20240108	140400	473070200	2720	2715	2720	2715	883
433	20240108	140300	470670940	2715	2715	2715	2715	1410
434	20240108	140200	466842790	2715	2715	2715	2715	0
435	20240108	140100	466842790	2715	2715	2715	2715	0
436	20240108	140000	466842790	2715	2715	2715	2715	0
437	20240108	135900	466842790	2715	2715	2715	2715	1
438	20240108	135800	466840075	2695	2695	2695	2695	0
439	20240108	135700	466840075	2695	2715	2715	2695	4869
440	20240108	135600	453673565	2720	2720	2720	2720	0
441	20240108	135500	453673565	2720	2720	2720	2720	0
442	20240108	135400	453673565	2720	2720	2720	2720	0
443	20240108	135300	453673565	2720	2720	2720	2720	0
444	20240108	135200	453673565	2720	2720	2720	2720	0
445	20240108	135100	453673565	2720	2720	2720	2720	0
446	20240108	135000	453673565	2720	2715	2720	2715	1301
447	20240108	134900	450139840	2710	2710	2710	2710	0
448	20240108	134800	450139840	2710	2710	2710	2710	91
449	20240108	134700	449893230	2710	2710	2710	2710	1300
450	20240108	134600	446370230	2710	2710	2710	2710	81
451	20240108	134500	446150720	2715	2715	2715	2715	1
452	20240108	134400	446148005	2720	2720	2720	2720	34
453	20240108	134300	446055525	2720	2720	2720	2715	346
454	20240108	134200	445116055	2710	2710	2710	2710	0
455	20240108	134100	445116055	2710	2710	2710	2710	57
456	20240108	134000	444961585	2720	2720	2720	2720	0
457	20240108	133900	444961585	2720	2720	2720	2720	0
458	20240108	133800	444961585	2720	2720	2720	2720	0
459	20240108	133700	444961585	2720	2720	2720	2720	0
460	20240108	133600	444961585	2720	2720	2720	2715	289
461	20240108	133500	444176925	2720	2720	2720	2720	0
462	20240108	133400	444176925	2720	2720	2720	2720	0
463	20240108	133300	444176925	2720	2715	2720	2715	568
464	20240108	133200	442634550	2710	2710	2710	2710	0
465	20240108	133100	442634550	2710	2710	2710	2710	0
466	20240108	133000	442634550	2710	2710	2710	2710	90
467	20240108	132900	442390650	2705	2705	2705	2705	0
468	20240108	132800	442390650	2705	2705	2710	2705	2026
469	20240108	132700	436910275	2710	2710	2710	2710	0
470	20240108	132600	436910275	2710	2710	2710	2710	257
471	20240108	132500	436213805	2715	2715	2715	2715	300
472	20240108	132400	435399305	2715	2710	2715	2710	992
473	20240108	132300	432710880	2725	2725	2725	2725	0
474	20240108	132200	432710880	2725	2715	2725	2715	288
475	20240108	132100	431926170	2715	2715	2715	2715	0
476	20240108	132000	431926170	2715	2715	2715	2715	0
477	20240108	131900	431926170	2715	2715	2715	2715	0
478	20240108	131800	431926170	2715	2715	2715	2715	248
479	20240108	131700	431252850	2715	2715	2715	2715	0
480	20240108	131600	431252850	2715	2715	2715	2715	0
481	20240108	131500	431252850	2715	2715	2715	2715	0
482	20240108	131400	431252850	2715	2715	2715	2715	0
483	20240108	131300	431252850	2715	2715	2715	2715	0
484	20240108	131200	431252850	2715	2715	2715	2715	53
485	20240108	131100	431108955	2730	2730	2730	2730	0
486	20240108	131000	431108955	2730	2725	2730	2725	367
487	20240108	130900	430108875	2725	2725	2725	2725	0
488	20240108	130800	430108875	2725	2715	2725	2710	2540
489	20240108	130700	423217825	2720	2720	2720	2720	0
490	20240108	130600	423217825	2720	2720	2720	2715	4475
491	20240108	130500	411046770	2730	2730	2730	2730	0
492	20240108	130400	411046770	2730	2730	2730	2730	0
493	20240108	130300	411046770	2730	2730	2730	2730	0
494	20240108	130200	411046770	2730	2725	2730	2725	1165
495	20240108	130100	407866335	2725	2725	2725	2725	1
496	20240108	130000	407863610	2720	2720	2720	2720	0
497	20240108	125900	407863610	2720	2720	2720	2720	20
498	20240108	125800	407809210	2730	2725	2730	2725	426
499	20240108	125700	406646355	2730	2730	2730	2730	0
500	20240108	125600	406646355	2730	2730	2730	2730	1
501	20240108	125500	406643625	2730	2730	2730	2730	0
502	20240108	125400	406643625	2730	2730	2730	2730	10
503	20240108	125300	406616325	2725	2725	2725	2725	51
504	20240108	125200	406477350	2725	2730	2730	2725	602
505	20240108	125100	404833900	2730	2730	2730	2730	378
506	20240108	125000	403801960	2730	2730	2730	2730	2508
507	20240108	124900	396955120	2725	2725	2725	2725	114
508	20240108	124800	396644470	2725	2725	2725	2725	3
509	20240108	124700	396636295	2725	2720	2725	2720	543
510	20240108	124600	395158955	2720	2720	2720	2720	643
511	20240108	124500	393409995	2725	2725	2725	2725	710
512	20240108	124400	391475245	2725	2725	2725	2725	0
513	20240108	124300	391475245	2725	2725	2725	2725	0
514	20240108	124200	391475245	2725	2725	2725	2725	0
515	20240108	124100	391475245	2725	2725	2725	2725	0
516	20240108	124000	391475245	2725	2730	2730	2725	76
517	20240108	123900	391268120	2730	2730	2730	2730	424
518	20240108	123800	390110600	2735	2735	2735	2735	0
519	20240108	123700	390110600	2735	2735	2735	2735	0
520	20240108	123600	390110600	2735	2735	2735	2735	0
521	20240108	123500	390110600	2735	2735	2735	2735	0
522	20240108	123400	390110600	2735	2735	2735	2735	18
523	20240108	123300	390061370	2735	2735	2735	2735	0
524	20240108	123200	390061370	2735	2740	2740	2735	702
525	20240108	123100	388140040	2735	2735	2735	2735	354
526	20240108	123000	387171850	2735	2740	2740	2735	89
527	20240108	122900	386928065	2730	2730	2730	2730	0
528	20240108	122800	386928065	2730	2730	2730	2730	0
529	20240108	122700	386928065	2730	2740	2740	2730	1408
530	20240108	122600	383072145	2730	2735	2740	2730	1034
531	20240108	122500	380244405	2740	2735	2740	2725	1613
532	20240108	122400	375827885	2730	2730	2730	2730	0
533	20240108	122300	375827885	2730	2730	2730	2730	0
534	20240108	122200	375827885	2730	2730	2730	2730	450
535	20240108	122100	374599385	2730	2730	2730	2730	0
536	20240108	122000	374599385	2730	2730	2730	2730	0
537	20240108	121900	374599385	2730	2730	2730	2730	0
538	20240108	121800	374599385	2730	2730	2730	2730	0
539	20240108	121700	374599385	2730	2730	2730	2730	1
540	20240108	121600	374596655	2725	2725	2725	2725	0
541	20240108	121500	374596655	2725	2725	2725	2725	0
542	20240108	121400	374596655	2725	2725	2725	2725	180
543	20240108	121300	374106155	2725	2725	2725	2725	224
544	20240108	121200	373495755	2725	2725	2725	2725	150
545	20240108	121100	373087005	2725	2725	2725	2725	1000
546	20240108	121000	370362005	2725	2725	2725	2725	120
547	20240108	120900	370035005	2730	2725	2730	2725	398
548	20240108	120800	368950445	2725	2725	2725	2725	44
549	20240108	120700	368830545	2730	2730	2730	2730	182
550	20240108	120600	368333685	2730	2725	2730	2725	1033
551	20240108	120500	365513730	2725	2725	2725	2725	733
552	20240108	120400	363516305	2725	2725	2725	2725	18
553	20240108	120300	363467255	2725	2725	2725	2725	19
554	20240108	120200	363415480	2725	2730	2730	2725	466
555	20240108	120100	362145250	2725	2725	2730	2725	76
556	20240108	120000	361937875	2725	2730	2730	2725	480
557	20240108	115900	360628935	2735	2735	2735	2735	0
558	20240108	115800	360628935	2735	2735	2735	2735	0
559	20240108	115700	360628935	2735	2735	2735	2735	5
560	20240108	115600	360615260	2735	2735	2735	2735	20
561	20240108	115500	360560560	2735	2735	2735	2735	0
562	20240108	115400	360560560	2735	2735	2735	2735	562
563	20240108	115300	359023490	2735	2735	2735	2735	40
564	20240108	115200	358914090	2730	2730	2730	2730	0
565	20240108	115100	358914090	2730	2730	2730	2730	1500
566	20240108	115000	354819090	2735	2735	2740	2735	961
567	20240108	114900	352190745	2735	2740	2740	2730	1791
568	20240108	114800	347287635	2740	2740	2740	2740	14
569	20240108	114700	347249275	2740	2740	2740	2735	609
570	20240108	114600	345580620	2740	2735	2740	2735	4
571	20240108	114500	345569670	2740	2735	2740	2735	4
572	20240108	114400	345558715	2730	2740	2740	2730	2191
573	20240108	114300	339566375	2740	2735	2740	2735	6623
574	20240108	114200	321439750	2740	2730	2740	2730	3591
575	20240108	114100	311622135	2730	2730	2730	2730	448
576	20240108	114000	310399095	2730	2730	2730	2730	1098
577	20240108	113900	307401555	2730	2725	2730	2725	2001
578	20240108	113800	301948825	2725	2725	2725	2725	1514
579	20240108	113700	297823175	2730	2730	2730	2730	1
580	20240108	113600	297820445	2730	2735	2735	2730	1912
581	20240108	113500	292600570	2735	2735	2735	2735	210
582	20240108	113400	292026220	2730	2730	2730	2730	0
583	20240108	113300	292026220	2730	2730	2730	2730	10
584	20240108	113200	291998920	2730	2730	2730	2730	0
585	20240108	113100	291998920	2730	2730	2730	2730	50
586	20240108	113000	291862420	2735	2735	2735	2735	0
587	20240108	112900	291862420	2735	2735	2735	2735	1
588	20240108	112800	291859685	2740	2735	2740	2730	314
589	20240108	112700	291000740	2735	2735	2735	2735	2792
590	20240108	112600	283364620	2730	2735	2735	2730	20
591	20240108	112500	283309970	2735	2735	2735	2735	51
592	20240108	112400	283170485	2730	2730	2730	2730	1001
593	20240108	112300	280437755	2730	2730	2730	2730	42
594	20240108	112200	280323095	2735	2735	2735	2735	1
595	20240108	112100	280320360	2730	2730	2730	2730	0
596	20240108	112000	280320360	2730	2730	2730	2730	4565
597	20240108	111900	267857910	2730	2730	2730	2730	148
598	20240108	111800	267453870	2730	2730	2730	2730	5
599	20240108	111700	267440220	2730	2730	2730	2730	1
600	20240108	111600	267437490	2730	2730	2730	2730	799
601	20240108	111500	265256220	2730	2730	2730	2730	1469
602	20240108	111400	261245850	2730	2730	2730	2730	2
603	20240108	111300	261240390	2725	2725	2725	2725	100
604	20240108	111200	260967890	2730	2730	2730	2730	0
605	20240108	111100	260967890	2730	2730	2730	2730	1377
606	20240108	111000	257208680	2730	2730	2730	2730	170
607	20240108	110900	256744580	2730	2730	2730	2730	1454
608	20240108	110800	252775160	2730	2725	2730	2725	1429
609	20240108	110700	248874135	2730	2730	2730	2730	1000
610	20240108	110600	246144135	2725	2730	2735	2725	2805
611	20240108	110500	238481660	2730	2735	2735	2730	412
612	20240108	110400	237356550	2735	2735	2735	2735	219
613	20240108	110300	236757585	2735	2730	2735	2730	1626
614	20240108	110200	232310605	2740	2740	2745	2730	2853
615	20240108	110100	224489340	2740	2730	2740	2730	1301
616	20240108	110000	220934600	2720	2730	2735	2720	9500
617	20240108	105900	194973755	2725	2725	2725	2725	457
618	20240108	105800	193728430	2725	2730	2730	2725	263
619	20240108	105700	193010755	2720	2720	2720	2720	50
620	20240108	105600	192874755	2730	2725	2730	2725	150
621	20240108	105500	192465755	2725	2730	2730	2725	1388
622	20240108	105400	188683305	2730	2730	2730	2730	60
623	20240108	105300	188519505	2730	2725	2735	2725	5091
624	20240108	105200	174641240	2725	2720	2725	2720	2164
625	20240108	105100	168750090	2720	2720	2720	2720	2039
626	20240108	105000	163204010	2720	2715	2720	2715	1880
627	20240108	104900	158096685	2710	2710	2710	2710	0
628	20240108	104800	158096685	2710	2710	2710	2710	195
629	20240108	104700	157568235	2715	2710	2715	2710	900
630	20240108	104600	155129225	2710	2710	2710	2710	702
631	20240108	104500	153226805	2710	2710	2710	2710	0
632	20240108	104400	153226805	2710	2710	2710	2710	549
633	20240108	104300	151739015	2710	2710	2710	2710	0
634	20240108	104200	151739015	2710	2710	2710	2710	1
635	20240108	104100	151736305	2710	2710	2710	2710	300
636	20240108	104000	150923305	2710	2710	2710	2710	94
637	20240108	103900	150668565	2710	2710	2710	2710	0
638	20240108	103800	150668565	2710	2710	2710	2710	802
639	20240108	103700	148495145	2710	2710	2710	2710	0
640	20240108	103600	148495145	2710	2710	2710	2710	0
641	20240108	103500	148495145	2710	2710	2710	2710	0
642	20240108	103400	148495145	2710	2715	2715	2710	150
643	20240108	103300	148088395	2715	2715	2715	2715	0
644	20240108	103200	148088395	2715	2715	2715	2715	333
645	20240108	103100	147184300	2715	2715	2715	2715	51
646	20240108	103000	147045835	2715	2715	2715	2715	7
647	20240108	102900	147026830	2715	2715	2715	2715	0
648	20240108	102800	147026830	2715	2715	2715	2715	10
649	20240108	102700	146999680	2710	2710	2710	2710	0
650	20240108	102600	146999680	2710	2710	2710	2710	223
651	20240108	102500	146395350	2710	2710	2710	2710	1700
652	20240108	102400	141788350	2710	2710	2710	2710	0
653	20240108	102300	141788350	2710	2710	2710	2710	0
654	20240108	102200	141788350	2710	2710	2710	2710	0
655	20240108	102100	141788350	2710	2710	2710	2710	385
656	20240108	102000	140745000	2710	2710	2710	2710	0
657	20240108	101900	140745000	2710	2710	2710	2710	1000
658	20240108	101800	138035000	2720	2720	2720	2720	10
659	20240108	101700	138007800	2720	2720	2720	2720	0
660	20240108	101600	138007800	2720	2710	2720	2710	2223
661	20240108	101500	131966055	2710	2710	2710	2710	0
662	20240108	101400	131966055	2710	2710	2710	2710	49
663	20240108	101300	131833265	2710	2710	2710	2710	33
664	20240108	101200	131743835	2710	2710	2710	2710	50
665	20240108	101100	131608335	2710	2710	2710	2710	35
666	20240108	101000	131513485	2710	2710	2710	2710	174
667	20240108	100900	131041945	2710	2710	2710	2710	400
668	20240108	100800	129957945	2710	2710	2710	2710	400
669	20240108	100700	128873945	2715	2715	2715	2715	286
670	20240108	100600	128097455	2710	2710	2710	2710	0
671	20240108	100500	128097455	2710	2715	2715	2710	3585
672	20240108	100400	118378785	2715	2715	2715	2715	711
673	20240108	100300	116448420	2715	2715	2715	2715	206
674	20240108	100200	115889130	2710	2715	2715	2710	3
675	20240108	100100	115880990	2715	2715	2715	2715	2
676	20240108	100000	115875560	2720	2710	2720	2710	422
677	20240108	095900	114731130	2720	2710	2725	2710	2356
678	20240108	095800	108334120	2710	2710	2710	2710	685
679	20240108	095700	106477770	2710	2705	2710	2705	4322
680	20240108	095600	94765425	2700	2695	2700	2690	2047
681	20240108	095500	89239010	2700	2695	2700	2695	431
682	20240108	095400	88077455	2695	2695	2700	2695	869
683	20240108	095300	85732910	2695	2700	2700	2695	104
684	20240108	095200	85452360	2695	2695	2695	2695	2300
685	20240108	095100	79253860	2695	2695	2695	2695	888
686	20240108	095000	76860700	2700	2685	2700	2685	8383
687	20240108	094900	54297670	2685	2685	2690	2685	2243
688	20240108	094800	48269265	2680	2675	2680	2675	749
689	20240108	094700	46264945	2680	2680	2680	2680	0
690	20240108	094600	46264945	2680	2680	2680	2680	31
691	20240108	094500	46181865	2680	2680	2680	2680	0
692	20240108	094400	46181865	2680	2680	2680	2680	0
693	20240108	094300	46181865	2680	2670	2680	2670	669
694	20240108	094200	44393705	2665	2670	2670	2665	412
695	20240108	094100	43295520	2670	2670	2670	2670	677
696	20240108	094000	41487930	2670	2670	2670	2670	2
697	20240108	093900	41482590	2670	2670	2670	2670	0
698	20240108	093800	41482590	2670	2660	2670	2660	48
699	20240108	093700	41354440	2670	2670	2670	2670	41
700	20240108	093600	41244970	2660	2670	2670	2660	11
701	20240108	093500	41215650	2655	2655	2655	2655	200
702	20240108	093400	40684650	2655	2655	2655	2655	0
703	20240108	093300	40684650	2655	2655	2655	2655	1500
704	20240108	093200	36702150	2660	2660	2660	2660	666
705	20240108	093100	34930590	2675	2675	2675	2675	0
706	20240108	093000	34930590	2675	2675	2675	2675	0
707	20240108	092900	34930590	2675	2675	2675	2675	0
708	20240108	092800	34930590	2675	2675	2675	2675	500
709	20240108	092700	33593090	2660	2660	2660	2660	0
710	20240108	092600	33593090	2660	2655	2660	2655	370
711	20240108	092500	32609240	2675	2675	2675	2675	0
712	20240108	092400	32609240	2675	2675	2675	2675	0
713	20240108	092300	32609240	2675	2670	2675	2670	188
714	20240108	092200	32106910	2655	2655	2655	2655	400
715	20240108	092100	31044910	2655	2660	2660	2655	1650
716	20240108	092000	26659960	2665	2665	2665	2665	519
717	20240108	091900	25276825	2670	2670	2670	2670	1
718	20240108	091800	25274155	2665	2665	2665	2665	127
719	20240108	091700	24935700	2670	2675	2675	2670	102
720	20240108	091600	24663355	2685	2685	2685	2685	0
721	20240108	091500	24663355	2685	2685	2685	2685	1
722	20240108	091400	24660670	2670	2670	2670	2670	13
723	20240108	091300	24625960	2670	2670	2670	2670	110
724	20240108	091200	24332260	2670	2670	2670	2670	30
725	20240108	091100	24252160	2670	2670	2670	2670	71
726	20240108	091000	24062590	2670	2670	2670	2660	57
727	20240108	090900	23910570	2665	2670	2670	2665	1875
728	20240108	090800	18913155	2685	2665	2685	2665	111
729	20240108	090700	18616320	2660	2660	2660	2660	0
730	20240108	090600	18616320	2660	2660	2660	2660	0
731	20240108	090500	18616320	2660	2660	2660	2660	0
732	20240108	090400	18616320	2660	2660	2660	2660	67
733	20240108	090300	18438100	2690	2640	2690	2640	416
734	20240108	090200	17338985	2640	2650	2655	2640	1098
735	20240108	090100	14435760	2645	2690	2690	2645	4851
736	20240108	090000	1567970	2670	2690	2690	2670	583