KissMeData/162300/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	202900	190189630	2985	2985	2985	2985	1383
3	20240104	202800	190189630	2985	2985	2985	2985	0
4	20240104	202700	190189630	2985	2985	2985	2985	0
5	20240104	202600	190189630	2985	2985	2985	2985	0
6	20240104	202500	190189630	2985	2985	2985	2985	0
7	20240104	202400	190189630	2985	2985	2985	2985	0
8	20240104	202300	190189630	2985	2985	2985	2985	0
9	20240104	202200	190189630	2985	2985	2985	2985	0
10	20240104	202100	190189630	2985	2985	2985	2985	0
11	20240104	202000	190189630	2985	2985	2985	2985	0
12	20240104	201900	190189630	2985	2985	2985	2985	0
13	20240104	201800	190189630	2985	2985	2985	2985	0
14	20240104	201700	190189630	2985	2985	2985	2985	0
15	20240104	201600	190189630	2985	2985	2985	2985	0
16	20240104	201500	190189630	2985	2985	2985	2985	0
17	20240104	201400	190189630	2985	2985	2985	2985	0
18	20240104	201300	190189630	2985	2985	2985	2985	0
19	20240104	201200	190189630	2985	2985	2985	2985	0
20	20240104	201100	190189630	2985	2985	2985	2985	0
21	20240104	201000	190189630	2985	2985	2985	2985	0
22	20240104	200900	190189630	2985	2985	2985	2985	0
23	20240104	200800	190189630	2985	2985	2985	2985	0
24	20240104	200700	190189630	2985	2985	2985	2985	0
25	20240104	200600	190189630	2985	2985	2985	2985	0
26	20240104	200500	190189630	2985	2985	2985	2985	0
27	20240104	200400	190189630	2985	2985	2985	2985	0
28	20240104	200300	190189630	2985	2985	2985	2985	0
29	20240104	200200	190189630	2985	2985	2985	2985	0
30	20240104	200100	190189630	2985	2985	2985	2985	0
31	20240104	200000	190189630	2985	2985	2985	2985	0
32	20240104	195900	190189630	2985	2985	2985	2985	1383
33	20240104	195800	190189630	2985	2985	2985	2985	0
34	20240104	195700	190189630	2985	2985	2985	2985	0
35	20240104	195600	190189630	2985	2985	2985	2985	0
36	20240104	195500	190189630	2985	2985	2985	2985	0
37	20240104	195400	190189630	2985	2985	2985	2985	0
38	20240104	195300	190189630	2985	2985	2985	2985	0
39	20240104	195200	190189630	2985	2985	2985	2985	0
40	20240104	195100	190189630	2985	2985	2985	2985	0
41	20240104	195000	190189630	2985	2985	2985	2985	0
42	20240104	194900	190189630	2985	2985	2985	2985	0
43	20240104	194800	190189630	2985	2985	2985	2985	0
44	20240104	194700	190189630	2985	2985	2985	2985	0
45	20240104	194600	190189630	2985	2985	2985	2985	0
46	20240104	194500	190189630	2985	2985	2985	2985	0
47	20240104	194400	190189630	2985	2985	2985	2985	0
48	20240104	194300	190189630	2985	2985	2985	2985	0
49	20240104	194200	190189630	2985	2985	2985	2985	0
50	20240104	194100	190189630	2985	2985	2985	2985	0
51	20240104	194000	190189630	2985	2985	2985	2985	0
52	20240104	193900	190189630	2985	2985	2985	2985	0
53	20240104	193800	190189630	2985	2985	2985	2985	0
54	20240104	193700	190189630	2985	2985	2985	2985	0
55	20240104	193600	190189630	2985	2985	2985	2985	0
56	20240104	193500	190189630	2985	2985	2985	2985	0
57	20240104	193400	190189630	2985	2985	2985	2985	0
58	20240104	193300	190189630	2985	2985	2985	2985	0
59	20240104	193200	190189630	2985	2985	2985	2985	0
60	20240104	193100	190189630	2985	2985	2985	2985	0
61	20240104	193000	190189630	2985	2985	2985	2985	0
62	20240104	192900	190189630	2985	2985	2985	2985	1383
63	20240104	192800	190189630	2985	2985	2985	2985	0
64	20240104	192700	190189630	2985	2985	2985	2985	0
65	20240104	192600	190189630	2985	2985	2985	2985	0
66	20240104	192500	190189630	2985	2985	2985	2985	0
67	20240104	192400	190189630	2985	2985	2985	2985	0
68	20240104	192300	190189630	2985	2985	2985	2985	0
69	20240104	192200	190189630	2985	2985	2985	2985	0
70	20240104	192100	190189630	2985	2985	2985	2985	0
71	20240104	192000	190189630	2985	2985	2985	2985	0
72	20240104	191900	190189630	2985	2985	2985	2985	0
73	20240104	191800	190189630	2985	2985	2985	2985	0
74	20240104	191700	190189630	2985	2985	2985	2985	0
75	20240104	191600	190189630	2985	2985	2985	2985	0
76	20240104	191500	190189630	2985	2985	2985	2985	0
77	20240104	191400	190189630	2985	2985	2985	2985	0
78	20240104	191300	190189630	2985	2985	2985	2985	0
79	20240104	191200	190189630	2985	2985	2985	2985	0
80	20240104	191100	190189630	2985	2985	2985	2985	0
81	20240104	191000	190189630	2985	2985	2985	2985	0
82	20240104	190900	190189630	2985	2985	2985	2985	0
83	20240104	190800	190189630	2985	2985	2985	2985	0
84	20240104	190700	190189630	2985	2985	2985	2985	0
85	20240104	190600	190189630	2985	2985	2985	2985	0
86	20240104	190500	190189630	2985	2985	2985	2985	0
87	20240104	190400	190189630	2985	2985	2985	2985	0
88	20240104	190300	190189630	2985	2985	2985	2985	0
89	20240104	190200	190189630	2985	2985	2985	2985	0
90	20240104	190100	190189630	2985	2985	2985	2985	0
91	20240104	190000	190189630	2985	2985	2985	2985	0
92	20240104	185900	190189630	2985	2985	2985	2985	1383
93	20240104	185800	190189630	2985	2985	2985	2985	0
94	20240104	185700	190189630	2985	2985	2985	2985	0
95	20240104	185600	190189630	2985	2985	2985	2985	0
96	20240104	185500	190189630	2985	2985	2985	2985	0
97	20240104	185400	190189630	2985	2985	2985	2985	0
98	20240104	185300	190189630	2985	2985	2985	2985	0
99	20240104	185200	190189630	2985	2985	2985	2985	0
100	20240104	185100	190189630	2985	2985	2985	2985	0
101	20240104	185000	190189630	2985	2985	2985	2985	0
102	20240104	184900	190189630	2985	2985	2985	2985	0
103	20240104	184800	190189630	2985	2985	2985	2985	0
104	20240104	184700	190189630	2985	2985	2985	2985	0
105	20240104	184600	190189630	2985	2985	2985	2985	0
106	20240104	184500	190189630	2985	2985	2985	2985	0
107	20240104	184400	190189630	2985	2985	2985	2985	0
108	20240104	184300	190189630	2985	2985	2985	2985	0
109	20240104	184200	190189630	2985	2985	2985	2985	0
110	20240104	184100	190189630	2985	2985	2985	2985	0
111	20240104	184000	190189630	2985	2985	2985	2985	0
112	20240104	183900	190189630	2985	2985	2985	2985	0
113	20240104	183800	190189630	2985	2985	2985	2985	0
114	20240104	183700	190189630	2985	2985	2985	2985	0
115	20240104	183600	190189630	2985	2985	2985	2985	0
116	20240104	183500	190189630	2985	2985	2985	2985	0
117	20240104	183400	190189630	2985	2985	2985	2985	0
118	20240104	183300	190189630	2985	2985	2985	2985	0
119	20240104	183200	190189630	2985	2985	2985	2985	0
120	20240104	183100	190189630	2985	2985	2985	2985	0
121	20240104	183000	190189630	2985	2985	2985	2985	0
122	20240104	182900	190189630	2985	2985	2985	2985	1383
123	20240104	182800	190189630	2985	2985	2985	2985	0
124	20240104	182700	190189630	2985	2985	2985	2985	0
125	20240104	182600	190189630	2985	2985	2985	2985	0
126	20240104	182500	190189630	2985	2985	2985	2985	0
127	20240104	182400	190189630	2985	2985	2985	2985	0
128	20240104	182300	190189630	2985	2985	2985	2985	0
129	20240104	182200	190189630	2985	2985	2985	2985	0
130	20240104	182100	190189630	2985	2985	2985	2985	0
131	20240104	182000	190189630	2985	2985	2985	2985	0
132	20240104	181900	190189630	2985	2985	2985	2985	0
133	20240104	181800	190189630	2985	2985	2985	2985	0
134	20240104	181700	190189630	2985	2985	2985	2985	0
135	20240104	181600	190189630	2985	2985	2985	2985	0
136	20240104	181500	190189630	2985	2985	2985	2985	0
137	20240104	181400	190189630	2985	2985	2985	2985	0
138	20240104	181300	190189630	2985	2985	2985	2985	0
139	20240104	181200	190189630	2985	2985	2985	2985	0
140	20240104	181100	190189630	2985	2985	2985	2985	0
141	20240104	181000	190189630	2985	2985	2985	2985	0
142	20240104	180900	190189630	2985	2985	2985	2985	0
143	20240104	180800	190189630	2985	2985	2985	2985	0
144	20240104	180700	190189630	2985	2985	2985	2985	0
145	20240104	180600	190189630	2985	2985	2985	2985	0
146	20240104	180500	190189630	2985	2985	2985	2985	0
147	20240104	180400	190189630	2985	2985	2985	2985	0
148	20240104	180300	190189630	2985	2985	2985	2985	0
149	20240104	180200	190189630	2985	2985	2985	2985	0
150	20240104	180100	190189630	2985	2985	2985	2985	0
151	20240104	180000	190189630	2985	2985	2985	2985	0
152	20240104	175900	190189630	2985	2985	2985	2985	1383
153	20240104	175800	190189630	2985	2985	2985	2985	0
154	20240104	175700	190189630	2985	2985	2985	2985	0
155	20240104	175600	190189630	2985	2985	2985	2985	0
156	20240104	175500	190189630	2985	2985	2985	2985	0
157	20240104	175400	190189630	2985	2985	2985	2985	0
158	20240104	175300	190189630	2985	2985	2985	2985	0
159	20240104	175200	190189630	2985	2985	2985	2985	0
160	20240104	175100	190189630	2985	2985	2985	2985	0
161	20240104	175000	190189630	2985	2985	2985	2985	0
162	20240104	174900	190189630	2985	2985	2985	2985	0
163	20240104	174800	190189630	2985	2985	2985	2985	0
164	20240104	174700	190189630	2985	2985	2985	2985	0
165	20240104	174600	190189630	2985	2985	2985	2985	0
166	20240104	174500	190189630	2985	2985	2985	2985	0
167	20240104	174400	190189630	2985	2985	2985	2985	0
168	20240104	174300	190189630	2985	2985	2985	2985	0
169	20240104	174200	190189630	2985	2985	2985	2985	0
170	20240104	174100	190189630	2985	2985	2985	2985	0
171	20240104	174000	190189630	2985	2985	2985	2985	0
172	20240104	173900	190189630	2985	2985	2985	2985	0
173	20240104	173800	190189630	2985	2985	2985	2985	0
174	20240104	173700	190189630	2985	2985	2985	2985	0
175	20240104	173600	190189630	2985	2985	2985	2985	0
176	20240104	173500	190189630	2985	2985	2985	2985	0
177	20240104	173400	190189630	2985	2985	2985	2985	0
178	20240104	173300	190189630	2985	2985	2985	2985	0
179	20240104	173200	190189630	2985	2985	2985	2985	0
180	20240104	173100	190189630	2985	2985	2985	2985	0
181	20240104	173000	190189630	2985	2985	2985	2985	0
182	20240104	172900	190189630	2985	2985	2985	2985	1383
183	20240104	172800	190189630	2985	2985	2985	2985	0
184	20240104	172700	190189630	2985	2985	2985	2985	0
185	20240104	172600	190189630	2985	2985	2985	2985	0
186	20240104	172500	190189630	2985	2985	2985	2985	0
187	20240104	172400	190189630	2985	2985	2985	2985	0
188	20240104	172300	190189630	2985	2985	2985	2985	0
189	20240104	172200	190189630	2985	2985	2985	2985	0
190	20240104	172100	190189630	2985	2985	2985	2985	0
191	20240104	172000	190189630	2985	2985	2985	2985	0
192	20240104	171900	190189630	2985	2985	2985	2985	0
193	20240104	171800	190189630	2985	2985	2985	2985	0
194	20240104	171700	190189630	2985	2985	2985	2985	0
195	20240104	171600	190189630	2985	2985	2985	2985	0
196	20240104	171500	190189630	2985	2985	2985	2985	0
197	20240104	171400	190189630	2985	2985	2985	2985	0
198	20240104	171300	190189630	2985	2985	2985	2985	0
199	20240104	171200	190189630	2985	2985	2985	2985	0
200	20240104	171100	190189630	2985	2985	2985	2985	0
201	20240104	171000	190189630	2985	2985	2985	2985	0
202	20240104	170900	190189630	2985	2985	2985	2985	0
203	20240104	170800	190189630	2985	2985	2985	2985	0
204	20240104	170700	190189630	2985	2985	2985	2985	0
205	20240104	170600	190189630	2985	2985	2985	2985	0
206	20240104	170500	190189630	2985	2985	2985	2985	0
207	20240104	170400	190189630	2985	2985	2985	2985	0
208	20240104	170300	190189630	2985	2985	2985	2985	0
209	20240104	170200	190189630	2985	2985	2985	2985	0
210	20240104	170100	190189630	2985	2985	2985	2985	0
211	20240104	170000	190189630	2985	2985	2985	2985	0
212	20240104	165900	190189630	2985	2985	2985	2985	1383
213	20240104	165800	190189630	2985	2985	2985	2985	0
214	20240104	165700	190189630	2985	2985	2985	2985	0
215	20240104	165600	190189630	2985	2985	2985	2985	0
216	20240104	165500	190189630	2985	2985	2985	2985	0
217	20240104	165400	190189630	2985	2985	2985	2985	0
218	20240104	165300	190189630	2985	2985	2985	2985	0
219	20240104	165200	190189630	2985	2985	2985	2985	0
220	20240104	165100	190189630	2985	2985	2985	2985	0
221	20240104	165000	190189630	2985	2985	2985	2985	0
222	20240104	164900	190189630	2985	2985	2985	2985	0
223	20240104	164800	190189630	2985	2985	2985	2985	0
224	20240104	164700	190189630	2985	2985	2985	2985	0
225	20240104	164600	190189630	2985	2985	2985	2985	0
226	20240104	164500	190189630	2985	2985	2985	2985	0
227	20240104	164400	190189630	2985	2985	2985	2985	0
228	20240104	164300	190189630	2985	2985	2985	2985	0
229	20240104	164200	190189630	2985	2985	2985	2985	0
230	20240104	164100	190189630	2985	2985	2985	2985	0
231	20240104	164000	190189630	2985	2985	2985	2985	0
232	20240104	163900	190189630	2985	2985	2985	2985	0
233	20240104	163800	190189630	2985	2985	2985	2985	0
234	20240104	163700	190189630	2985	2985	2985	2985	0
235	20240104	163600	190189630	2985	2985	2985	2985	0
236	20240104	163500	190189630	2985	2985	2985	2985	0
237	20240104	163400	190189630	2985	2985	2985	2985	0
238	20240104	163300	190189630	2985	2985	2985	2985	0
239	20240104	163200	190189630	2985	2985	2985	2985	0
240	20240104	163100	190189630	2985	2985	2985	2985	0
241	20240104	163000	190189630	2985	2985	2985	2985	0
242	20240104	162900	190189630	2985	2985	2985	2985	1383
243	20240104	162800	190189630	2985	2985	2985	2985	0
244	20240104	162700	190189630	2985	2985	2985	2985	0
245	20240104	162600	190189630	2985	2985	2985	2985	0
246	20240104	162500	190189630	2985	2985	2985	2985	0
247	20240104	162400	190189630	2985	2985	2985	2985	0
248	20240104	162300	190189630	2985	2985	2985	2985	0
249	20240104	162200	190189630	2985	2985	2985	2985	0
250	20240104	162100	190189630	2985	2985	2985	2985	0
251	20240104	162000	190189630	2985	2985	2985	2985	0
252	20240104	161900	190189630	2985	2985	2985	2985	0
253	20240104	161800	190189630	2985	2985	2985	2985	0
254	20240104	161700	190189630	2985	2985	2985	2985	0
255	20240104	161600	190189630	2985	2985	2985	2985	0
256	20240104	161500	190189630	2985	2985	2985	2985	0
257	20240104	161400	190189630	2985	2985	2985	2985	0
258	20240104	161300	190189630	2985	2985	2985	2985	0
259	20240104	161200	190189630	2985	2985	2985	2985	0
260	20240104	161100	190189630	2985	2985	2985	2985	0
261	20240104	161000	190189630	2985	2985	2985	2985	0
262	20240104	160900	190189630	2985	2985	2985	2985	0
263	20240104	160800	190189630	2985	2985	2985	2985	0
264	20240104	160700	190189630	2985	2985	2985	2985	0
265	20240104	160600	190189630	2985	2985	2985	2985	0
266	20240104	160500	190189630	2985	2985	2985	2985	0
267	20240104	160400	190189630	2985	2985	2985	2985	0
268	20240104	160300	190189630	2985	2985	2985	2985	0
269	20240104	160200	190189630	2985	2985	2985	2985	0
270	20240104	160100	190189630	2985	2985	2985	2985	0
271	20240104	160000	190189630	2985	2985	2985	2985	0
272	20240104	155900	190189630	2985	2985	2985	2985	1383
273	20240104	155800	190189630	2985	2985	2985	2985	0
274	20240104	155700	190189630	2985	2985	2985	2985	0
275	20240104	155600	190189630	2985	2985	2985	2985	0
276	20240104	155500	190189630	2985	2985	2985	2985	0
277	20240104	155400	190189630	2985	2985	2985	2985	0
278	20240104	155300	190189630	2985	2985	2985	2985	0
279	20240104	155200	190189630	2985	2985	2985	2985	0
280	20240104	155100	190189630	2985	2985	2985	2985	0
281	20240104	155000	190189630	2985	2985	2985	2985	0
282	20240104	154900	190189630	2985	2985	2985	2985	0
283	20240104	154800	190189630	2985	2985	2985	2985	0
284	20240104	154700	190189630	2985	2985	2985	2985	0
285	20240104	154600	190189630	2985	2985	2985	2985	0
286	20240104	154500	190189630	2985	2985	2985	2985	0
287	20240104	154400	190189630	2985	2985	2985	2985	0
288	20240104	154300	190189630	2985	2985	2985	2985	0
289	20240104	154200	190189630	2985	2985	2985	2985	0
290	20240104	154100	190189630	2985	2985	2985	2985	0
291	20240104	154000	190189630	2985	2985	2985	2985	0
292	20240104	153900	190189630	2985	2985	2985	2985	0
293	20240104	153800	190189630	2985	2985	2985	2985	0
294	20240104	153700	190189630	2985	2985	2985	2985	0
295	20240104	153600	190189630	2985	2985	2985	2985	0
296	20240104	153500	190189630	2985	2985	2985	2985	0
297	20240104	153400	190189630	2985	2985	2985	2985	0
298	20240104	153300	190189630	2985	2985	2985	2985	0
299	20240104	153200	190189630	2985	2985	2985	2985	0
300	20240104	153100	190189630	2985	2985	2985	2985	0
301	20240104	153000	190189630	2985	2985	2985	2985	1383
302	20240104	152900	186061375	2975	2975	2975	2975	0
303	20240104	152800	186061375	2975	2975	2975	2975	0
304	20240104	152700	186061375	2975	2975	2975	2975	0
305	20240104	152600	186061375	2975	2975	2975	2975	0
306	20240104	152500	186061375	2975	2975	2975	2975	0
307	20240104	152400	186061375	2975	2975	2975	2975	0
308	20240104	152300	186061375	2975	2975	2975	2975	0
309	20240104	152200	186061375	2975	2975	2975	2975	0
310	20240104	152100	186061375	2975	2975	2975	2975	0
311	20240104	152000	186061375	2975	2975	2975	2975	0
312	20240104	151900	186061375	2975	2975	2975	2975	405
313	20240104	151800	184856500	2980	2975	2980	2975	2
314	20240104	151700	184850545	2975	2975	2975	2975	0
315	20240104	151600	184850545	2975	2975	2975	2975	28
316	20240104	151500	184767245	2970	2970	2970	2970	1000
317	20240104	151400	181797245	2970	2970	2970	2970	1
318	20240104	151300	181794275	2975	2975	2975	2975	2
319	20240104	151200	181788325	2980	2980	2980	2980	44
320	20240104	151100	181657205	2975	2975	2975	2975	0
321	20240104	151000	181657205	2975	2975	2975	2975	0
322	20240104	150900	181657205	2975	2975	2975	2975	0
323	20240104	150800	181657205	2975	2975	2975	2975	3
324	20240104	150700	181648280	2975	2975	2975	2975	203
325	20240104	150600	181044355	2970	2970	2970	2970	320
326	20240104	150500	180093955	2970	2970	2970	2970	1000
327	20240104	150400	177123955	2970	2970	2970	2970	0
328	20240104	150300	177123955	2970	2970	2970	2970	0
329	20240104	150200	177123955	2970	2970	2970	2970	0
330	20240104	150100	177123955	2970	2970	2970	2970	190
331	20240104	150000	176559655	2970	2970	2970	2970	0
332	20240104	145900	176559655	2970	2970	2975	2970	40
333	20240104	145800	176440665	2975	2975	2975	2975	0
334	20240104	145700	176440665	2975	2975	2975	2975	60
335	20240104	145600	176262165	2970	2970	2970	2970	190
336	20240104	145500	175697865	2970	2970	2970	2970	175
337	20240104	145400	175178115	2965	2965	2965	2965	0
338	20240104	145300	175178115	2965	2970	2970	2965	450
339	20240104	145200	173843830	2965	2965	2965	2965	0
340	20240104	145100	173843830	2965	2965	2965	2965	0
341	20240104	145000	173843830	2965	2965	2965	2965	0
342	20240104	144900	173843830	2965	2965	2965	2965	0
343	20240104	144800	173843830	2965	2965	2965	2965	0
344	20240104	144700	173843830	2965	2965	2965	2965	0
345	20240104	144600	173843830	2965	2965	2965	2965	0
346	20240104	144500	173843830	2965	2965	2965	2965	0
347	20240104	144400	173843830	2965	2965	2965	2965	0
348	20240104	144300	173843830	2965	2965	2965	2965	230
349	20240104	144200	173161880	2970	2970	2970	2970	473
350	20240104	144100	171757070	2965	2965	2965	2965	0
351	20240104	144000	171757070	2965	2965	2965	2965	0
352	20240104	143900	171757070	2965	2965	2965	2965	0
353	20240104	143800	171757070	2965	2965	2965	2965	1
354	20240104	143700	171754105	2965	2965	2965	2965	500
355	20240104	143600	170271605	2965	2965	2965	2965	0
356	20240104	143500	170271605	2965	2965	2965	2965	2
357	20240104	143400	170265675	2975	2975	2975	2975	0
358	20240104	143300	170265675	2975	2975	2975	2975	0
359	20240104	143200	170265675	2975	2975	2975	2975	0
360	20240104	143100	170265675	2975	2975	2975	2975	0
361	20240104	143000	170265675	2975	2975	2975	2975	0
362	20240104	142900	170265675	2975	2975	2975	2975	363
363	20240104	142800	169185750	2965	2965	2965	2965	0
364	20240104	142700	169185750	2965	2965	2965	2965	0
365	20240104	142600	169185750	2965	2965	2965	2965	0
366	20240104	142500	169185750	2965	2965	2965	2965	0
367	20240104	142400	169185750	2965	2970	2970	2965	602
368	20240104	142300	167400810	2975	2975	2975	2975	0
369	20240104	142200	167400810	2975	2975	2975	2975	72
370	20240104	142100	167186610	2975	2975	2975	2975	81
371	20240104	142000	166945635	2975	2975	2975	2975	588
372	20240104	141900	165196335	2975	2975	2975	2975	207
373	20240104	141800	164580510	2980	2980	2980	2980	0
374	20240104	141700	164580510	2980	2980	2980	2980	0
375	20240104	141600	164580510	2980	2975	2980	2975	2
376	20240104	141500	164574555	2975	2975	2975	2975	10
377	20240104	141400	164544805	2975	2975	2975	2975	10
378	20240104	141300	164515055	2975	2980	2980	2975	43
379	20240104	141200	164386965	2975	2975	2975	2975	0
380	20240104	141100	164386965	2975	2975	2975	2975	6
381	20240104	141000	164369115	2975	2975	2975	2975	70
382	20240104	140900	164160865	2980	2980	2980	2980	500
383	20240104	140800	162670865	2980	2980	2980	2980	10
384	20240104	140700	162641065	2980	2980	2980	2980	0
385	20240104	140600	162641065	2980	2980	2980	2980	0
386	20240104	140500	162641065	2980	2980	2980	2980	0
387	20240104	140400	162641065	2980	2980	2980	2980	0
388	20240104	140300	162641065	2980	2980	2980	2980	0
389	20240104	140200	162641065	2980	2980	2980	2980	1
390	20240104	140100	162638085	2970	2980	2980	2970	87
391	20240104	140000	162379685	2965	2980	2980	2965	29
392	20240104	135900	162293385	2975	2975	2975	2975	9
393	20240104	135800	162266610	2965	2965	2965	2965	0
394	20240104	135700	162266610	2965	2965	2965	2965	0
395	20240104	135600	162266610	2965	2965	2965	2965	200
396	20240104	135500	161673610	2965	2965	2965	2965	0
397	20240104	135400	161673610	2965	2965	2965	2965	1
398	20240104	135300	161670645	2980	2980	2980	2980	0
399	20240104	135200	161670645	2980	2980	2980	2980	0
400	20240104	135100	161670645	2980	2975	2980	2975	123
401	20240104	135000	161304360	2970	2970	2970	2970	504
402	20240104	134900	159807480	2970	2970	2970	2970	0
403	20240104	134800	159807480	2970	2970	2970	2970	50
404	20240104	134700	159658980	2960	2960	2960	2960	0
405	20240104	134600	159658980	2960	2960	2960	2960	0
406	20240104	134500	159658980	2960	2960	2960	2960	0
407	20240104	134400	159658980	2960	2960	2960	2960	0
408	20240104	134300	159658980	2960	2960	2960	2960	0
409	20240104	134200	159658980	2960	2960	2960	2960	0
410	20240104	134100	159658980	2960	2960	2960	2960	0
411	20240104	134000	159658980	2960	2960	2960	2960	0
412	20240104	133900	159658980	2960	2960	2960	2960	0
413	20240104	133800	159658980	2960	2960	2960	2960	1
414	20240104	133700	159656020	2970	2970	2970	2970	188
415	20240104	133600	159097660	2970	2970	2970	2970	356
416	20240104	133500	158040340	2975	2975	2975	2975	0
417	20240104	133400	158040340	2975	2975	2975	2975	0
418	20240104	133300	158040340	2975	2975	2975	2975	0
419	20240104	133200	158040340	2975	2975	2975	2975	0
420	20240104	133100	158040340	2975	2975	2975	2975	0
421	20240104	133000	158040340	2975	2975	2975	2975	0
422	20240104	132900	158040340	2975	2975	2975	2975	0
423	20240104	132800	158040340	2975	2975	2975	2975	0
424	20240104	132700	158040340	2975	2975	2975	2975	0
425	20240104	132600	158040340	2975	2975	2975	2975	0
426	20240104	132500	158040340	2975	2975	2975	2975	0
427	20240104	132400	158040340	2975	2975	2975	2975	1
428	20240104	132300	158037365	2960	2960	2960	2960	1
429	20240104	132200	158034405	2980	2980	2980	2980	2
430	20240104	132100	158028445	2960	2960	2960	2960	0
431	20240104	132000	158028445	2960	2960	2960	2960	0
432	20240104	131900	158028445	2960	2960	2960	2960	0
433	20240104	131800	158028445	2960	2970	2970	2960	29
434	20240104	131700	157942325	2970	2965	2970	2960	272
435	20240104	131600	157136460	2960	2960	2960	2960	0
436	20240104	131500	157136460	2960	2960	2960	2960	0
437	20240104	131400	157136460	2960	2960	2960	2960	0
438	20240104	131300	157136460	2960	2960	2960	2960	0
439	20240104	131200	157136460	2960	2960	2960	2960	0
440	20240104	131100	157136460	2960	2960	2960	2960	55
441	20240104	131000	156973660	2980	2980	2980	2980	0
442	20240104	130900	156973660	2980	2980	2980	2980	212
443	20240104	130800	156341900	2965	2965	2965	2965	177
444	20240104	130700	155817095	2965	2970	2970	2965	456
445	20240104	130600	154463615	2965	2965	2965	2965	0
446	20240104	130500	154463615	2965	2965	2965	2965	100
447	20240104	130400	154167115	2970	2970	2970	2970	0
448	20240104	130300	154167115	2970	2970	2970	2970	0
449	20240104	130200	154167115	2970	2970	2970	2970	0
450	20240104	130100	154167115	2970	2970	2970	2970	0
451	20240104	130000	154167115	2970	2970	2970	2970	2
452	20240104	125900	154161175	2970	2970	2970	2970	0
453	20240104	125800	154161175	2970	2970	2970	2970	0
454	20240104	125700	154161175	2970	2970	2970	2970	20
455	20240104	125600	154101775	2975	2975	2975	2975	1
456	20240104	125500	154098800	2965	2965	2965	2965	0
457	20240104	125400	154098800	2965	2965	2965	2965	0
458	20240104	125300	154098800	2965	2970	2970	2965	51
459	20240104	125200	153947410	2980	2980	2980	2980	0
460	20240104	125100	153947410	2980	2980	2980	2980	0
461	20240104	125000	153947410	2980	2980	2980	2980	0
462	20240104	124900	153947410	2980	2980	2980	2980	0
463	20240104	124800	153947410	2980	2980	2980	2980	0
464	20240104	124700	153947410	2980	2980	2980	2980	0
465	20240104	124600	153947410	2980	2980	2980	2980	1
466	20240104	124500	153944430	2980	2980	2980	2980	0
467	20240104	124400	153944430	2980	2980	2980	2980	0
468	20240104	124300	153944430	2980	2980	2980	2980	67
469	20240104	124200	153744770	2980	2980	2980	2980	30
470	20240104	124100	153655370	2980	2980	2980	2980	0
471	20240104	124000	153655370	2980	2980	2980	2980	0
472	20240104	123900	153655370	2980	2980	2980	2980	0
473	20240104	123800	153655370	2980	2980	2980	2980	123
474	20240104	123700	153288830	2965	2965	2965	2965	1
475	20240104	123600	153285865	2980	2980	2980	2980	928
476	20240104	123500	150520425	2965	2965	2965	2965	1
477	20240104	123400	150517460	2980	2980	2980	2980	1
478	20240104	123300	150514480	2970	2970	2970	2970	1
479	20240104	123200	150511510	2960	2960	2960	2960	0
480	20240104	123100	150511510	2960	2960	2960	2960	0
481	20240104	123000	150511510	2960	2960	2960	2960	0
482	20240104	122900	150511510	2960	2960	2960	2960	0
483	20240104	122800	150511510	2960	2960	2960	2960	0
484	20240104	122700	150511510	2960	2960	2960	2960	0
485	20240104	122600	150511510	2960	2960	2960	2960	0
486	20240104	122500	150511510	2960	2960	2960	2960	0
487	20240104	122400	150511510	2960	2960	2960	2960	0
488	20240104	122300	150511510	2960	2970	2970	2960	1645
489	20240104	122200	145633655	2965	2965	2965	2965	0
490	20240104	122100	145633655	2965	2965	2965	2965	0
491	20240104	122000	145633655	2965	2965	2965	2965	0
492	20240104	121900	145633655	2965	2965	2965	2965	0
493	20240104	121800	145633655	2965	2965	2965	2965	287
494	20240104	121700	144782700	2970	2970	2970	2970	27
495	20240104	121600	144702510	2975	2975	2975	2975	1
496	20240104	121500	144699535	2975	2975	2975	2975	0
497	20240104	121400	144699535	2975	2975	2975	2975	0
498	20240104	121300	144699535	2975	2975	2975	2975	0
499	20240104	121200	144699535	2975	2975	2975	2975	0
500	20240104	121100	144699535	2975	2970	2975	2970	168
501	20240104	121000	144199930	2970	2970	2970	2970	1482
502	20240104	120900	139798390	2970	2970	2970	2970	260
503	20240104	120800	139026190	2970	2970	2970	2970	0
504	20240104	120700	139026190	2970	2970	2970	2970	0
505	20240104	120600	139026190	2970	2970	2970	2970	0
506	20240104	120500	139026190	2970	2970	2970	2970	0
507	20240104	120400	139026190	2970	2970	2970	2970	0
508	20240104	120300	139026190	2970	2970	2970	2970	20
509	20240104	120200	138966790	2975	2975	2975	2975	300
510	20240104	120100	138074290	2975	2970	2975	2970	50
511	20240104	120000	137925785	2970	2970	2970	2970	101
512	20240104	115900	137625815	2970	2970	2970	2970	50
513	20240104	115800	137477315	2965	2965	2965	2965	0
514	20240104	115700	137477315	2965	2965	2965	2965	0
515	20240104	115600	137477315	2965	2965	2965	2965	200
516	20240104	115500	136884315	2965	2965	2965	2965	50
517	20240104	115400	136736065	2965	2965	2965	2965	1
518	20240104	115300	136733100	2970	2970	2970	2970	0
519	20240104	115200	136733100	2970	2970	2970	2970	0
520	20240104	115100	136733100	2970	2970	2970	2970	0
521	20240104	115000	136733100	2970	2970	2970	2970	1
522	20240104	114900	136730130	2970	2970	2970	2970	0
523	20240104	114800	136730130	2970	2970	2970	2970	0
524	20240104	114700	136730130	2970	2970	2970	2970	0
525	20240104	114600	136730130	2970	2970	2970	2970	0
526	20240104	114500	136730130	2970	2970	2970	2970	0
527	20240104	114400	136730130	2970	2965	2970	2965	6
528	20240104	114300	136712335	2960	2960	2960	2960	0
529	20240104	114200	136712335	2960	2960	2960	2960	0
530	20240104	114100	136712335	2960	2960	2960	2960	0
531	20240104	114000	136712335	2960	2960	2960	2960	0
532	20240104	113900	136712335	2960	2960	2960	2960	0
533	20240104	113800	136712335	2960	2960	2960	2960	0
534	20240104	113700	136712335	2960	2960	2960	2960	0
535	20240104	113600	136712335	2960	2960	2960	2960	0
536	20240104	113500	136712335	2960	2960	2960	2960	0
537	20240104	113400	136712335	2960	2960	2960	2960	0
538	20240104	113300	136712335	2960	2960	2960	2960	0
539	20240104	113200	136712335	2960	2960	2960	2960	0
540	20240104	113100	136712335	2960	2960	2960	2960	0
541	20240104	113000	136712335	2960	2960	2960	2960	0
542	20240104	112900	136712335	2960	2960	2960	2960	20
543	20240104	112800	136653135	2960	2960	2960	2960	0
544	20240104	112700	136653135	2960	2960	2960	2960	0
545	20240104	112600	136653135	2960	2960	2960	2960	0
546	20240104	112500	136653135	2960	2960	2960	2960	22
547	20240104	112400	136588015	2960	2960	2960	2960	1
548	20240104	112300	136585055	2965	2965	2965	2965	251
549	20240104	112200	135840840	2965	2965	2965	2965	1
550	20240104	112100	135837875	2960	2960	2960	2960	0
551	20240104	112000	135837875	2960	2960	2960	2960	0
552	20240104	111900	135837875	2960	2960	2960	2960	1100
553	20240104	111800	132581875	2965	2965	2965	2965	30
554	20240104	111700	132492925	2965	2965	2965	2965	69
555	20240104	111600	132288340	2970	2970	2970	2970	0
556	20240104	111500	132288340	2970	2970	2970	2970	1
557	20240104	111400	132285370	2960	2960	2960	2960	0
558	20240104	111300	132285370	2960	2960	2960	2960	0
559	20240104	111200	132285370	2960	2960	2960	2960	0
560	20240104	111100	132285370	2960	2960	2960	2960	163
561	20240104	111000	131802890	2965	2965	2965	2965	1
562	20240104	110900	131799925	2960	2960	2960	2960	0
563	20240104	110800	131799925	2960	2960	2960	2960	282
564	20240104	110700	130965205	2960	2960	2960	2960	0
565	20240104	110600	130965205	2960	2970	2970	2960	1941
566	20240104	110500	125219235	2965	2965	2965	2965	0
567	20240104	110400	125219235	2965	2965	2965	2965	0
568	20240104	110300	125219235	2965	2965	2965	2965	4
569	20240104	110200	125207375	2970	2970	2970	2970	0
570	20240104	110100	125207375	2970	2965	2970	2965	236
571	20240104	110000	124507630	2965	2965	2965	2965	0
572	20240104	105900	124507630	2965	2965	2965	2965	40
573	20240104	105800	124389030	2965	2965	2965	2965	8
574	20240104	105700	124365310	2965	2965	2965	2965	0
575	20240104	105600	124365310	2965	2965	2965	2965	278
576	20240104	105500	123541040	2965	2965	2965	2965	0
577	20240104	105400	123541040	2965	2965	2965	2965	226
578	20240104	105300	122870950	2960	2960	2960	2960	2
579	20240104	105200	122865030	2960	2960	2960	2960	550
580	20240104	105100	121237030	2965	2965	2965	2965	0
581	20240104	105000	121237030	2965	2965	2965	2965	1248
582	20240104	104900	117536710	2970	2970	2970	2970	0
583	20240104	104800	117536710	2970	2970	2970	2970	0
584	20240104	104700	117536710	2970	2970	2970	2970	0
585	20240104	104600	117536710	2970	2970	2970	2970	0
586	20240104	104500	117536710	2970	2970	2970	2970	26
587	20240104	104400	117459490	2965	2965	2965	2965	0
588	20240104	104300	117459490	2965	2965	2965	2965	0
589	20240104	104200	117459490	2965	2965	2965	2965	1
590	20240104	104100	117456525	2975	2975	2975	2975	0
591	20240104	104000	117456525	2975	2975	2975	2975	0
592	20240104	103900	117456525	2975	2975	2975	2975	0
593	20240104	103800	117456525	2975	2975	2975	2975	0
594	20240104	103700	117456525	2975	2975	2975	2975	0
595	20240104	103600	117456525	2975	2975	2975	2975	1
596	20240104	103500	117453550	2965	2965	2965	2965	497
597	20240104	103400	115979945	2970	2970	2970	2970	34
598	20240104	103300	115878965	2965	2965	2965	2965	45
599	20240104	103200	115745540	2970	2970	2970	2970	0
600	20240104	103100	115745540	2970	2970	2970	2970	59
601	20240104	103000	115570310	2975	2975	2975	2975	1
602	20240104	102900	115567335	2970	2970	2970	2970	1
603	20240104	102800	115564365	2975	2970	2975	2970	200
604	20240104	102700	114970025	2960	2960	2960	2960	0
605	20240104	102600	114970025	2960	2960	2960	2960	0
606	20240104	102500	114970025	2960	2960	2960	2960	10
607	20240104	102400	114940425	2960	2960	2960	2960	0
608	20240104	102300	114940425	2960	2960	2960	2960	400
609	20240104	102200	113756425	2960	2965	2965	2960	2
610	20240104	102100	113750500	2960	2960	2960	2960	0
611	20240104	102000	113750500	2960	2960	2960	2960	0
612	20240104	101900	113750500	2960	2960	2960	2960	0
613	20240104	101800	113750500	2960	2960	2960	2960	0
614	20240104	101700	113750500	2960	2960	2960	2960	0
615	20240104	101600	113750500	2960	2960	2960	2960	0
616	20240104	101500	113750500	2960	2960	2960	2960	568
617	20240104	101400	112069220	2955	2955	2955	2955	0
618	20240104	101300	112069220	2955	2955	2955	2955	0
619	20240104	101200	112069220	2955	2960	2960	2955	11
620	20240104	101100	112036665	2960	2960	2960	2960	6
621	20240104	101000	112018905	2955	2955	2955	2955	0
622	20240104	100900	112018905	2955	2955	2955	2955	51
623	20240104	100800	111868200	2955	2955	2955	2955	1
624	20240104	100700	111865245	2975	2955	2975	2955	5
625	20240104	100600	111850410	2975	2970	2975	2970	4246
626	20240104	100500	99239785	2980	2980	2980	2980	0
627	20240104	100400	99239785	2980	2980	2980	2980	0
628	20240104	100300	99239785	2980	2980	2980	2980	1
629	20240104	100200	99236805	2980	2980	2980	2980	0
630	20240104	100100	99236805	2980	2975	2980	2970	219
631	20240104	100000	98585865	2975	2975	2975	2970	517
632	20240104	095900	97050290	2980	2980	2980	2980	0
633	20240104	095800	97050290	2980	2980	2980	2980	0
634	20240104	095700	97050290	2980	2980	2980	2980	12
635	20240104	095600	97014530	2970	2975	2975	2970	51
636	20240104	095500	96863055	2970	2970	2970	2970	613
637	20240104	095400	95042445	2970	2970	2970	2970	0
638	20240104	095300	95042445	2970	2970	2970	2970	0
639	20240104	095200	95042445	2970	2970	2970	2970	0
640	20240104	095100	95042445	2970	2970	2970	2960	12
641	20240104	095000	95006905	2955	2955	2955	2955	32
642	20240104	094900	94912345	2940	2950	2950	2940	2293
643	20240104	094800	88158840	2970	2970	2970	2970	0
644	20240104	094700	88158840	2970	2970	2970	2950	222
645	20240104	094600	87499920	2970	2970	2970	2970	0
646	20240104	094500	87499920	2970	2970	2970	2970	1
647	20240104	094400	87496950	2940	2960	2970	2940	8868
648	20240104	094300	61375385	2955	2955	2955	2955	494
649	20240104	094200	59915615	2955	2955	2955	2955	0
650	20240104	094100	59915615	2955	2955	2955	2955	88
651	20240104	094000	59655575	2955	2970	2970	2955	156
652	20240104	093900	59194250	2970	2970	2970	2970	0
653	20240104	093800	59194250	2970	2955	2970	2955	676
654	20240104	093700	57196625	2970	2965	2970	2955	735
655	20240104	093600	55024290	2955	2955	2955	2955	0
656	20240104	093500	55024290	2955	2955	2955	2955	0
657	20240104	093400	55024290	2955	2970	2970	2955	605
658	20240104	093300	53236455	2955	2955	2955	2955	1
659	20240104	093200	53233500	2975	2975	2980	2975	112
660	20240104	093100	52900295	2955	2990	2990	2940	6974
661	20240104	093000	32277800	2975	2990	2990	2975	51
662	20240104	092900	32125325	2990	2975	2990	2975	370
663	20240104	092800	31022025	2975	2990	2990	2975	102
664	20240104	092700	30717075	2995	2990	2995	2980	923
665	20240104	092600	27964860	2980	2980	2980	2980	40
666	20240104	092500	27845660	2970	2970	2970	2970	105
667	20240104	092400	27533810	2970	2970	2970	2970	100
668	20240104	092300	27236810	2970	2970	2970	2970	0
669	20240104	092200	27236810	2970	2970	2970	2970	0
670	20240104	092100	27236810	2970	2985	2985	2970	817
671	20240104	092000	24798080	2970	2970	2985	2970	1581
672	20240104	091900	20102495	2990	2990	2990	2990	0
673	20240104	091800	20102495	2990	2980	2990	2980	23
674	20240104	091700	20033945	2980	2980	2980	2970	736
675	20240104	091600	17847395	2980	2980	2980	2980	0
676	20240104	091500	17847395	2980	2980	2980	2980	11
677	20240104	091400	17814615	2975	2980	2980	2975	457
678	20240104	091300	16454950	2980	2990	2990	2980	503
679	20240104	091200	14956000	2990	2980	2990	2980	345
680	20240104	091100	13926220	3020	3020	3020	3020	0
681	20240104	091000	13926220	3020	2970	3020	2970	863
682	20240104	090900	11339055	3000	2985	3000	2985	2319
683	20240104	090800	4395340	2985	2985	2985	2985	0
684	20240104	090700	4395340	2985	2985	2985	2985	1
685	20240104	090600	4392355	2985	2965	2985	2965	7
686	20240104	090500	4371540	2965	2985	2985	2965	450
687	20240104	090400	3034790	2985	2985	2985	2985	1
688	20240104	090300	3031805	2960	2960	2960	2960	0
689	20240104	090200	3031805	2960	2960	2960	2960	0
690	20240104	090100	3031805	2960	2960	2960	2960	10
691	20240104	090000	3002205	2960	2980	2980	2960	1009