KissMeData/347000/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	211800	975270700	2910	2910	2910	2910	3895
3	20240112	211700	975270700	2910	2910	2910	2910	0
4	20240112	211600	975270700	2910	2910	2910	2910	0
5	20240112	211500	975270700	2910	2910	2910	2910	0
6	20240112	211400	975270700	2910	2910	2910	2910	0
7	20240112	211300	975270700	2910	2910	2910	2910	0
8	20240112	211200	975270700	2910	2910	2910	2910	0
9	20240112	211100	975270700	2910	2910	2910	2910	0
10	20240112	211000	975270700	2910	2910	2910	2910	0
11	20240112	210900	975270700	2910	2910	2910	2910	0
12	20240112	210800	975270700	2910	2910	2910	2910	0
13	20240112	210700	975270700	2910	2910	2910	2910	0
14	20240112	210600	975270700	2910	2910	2910	2910	0
15	20240112	210500	975270700	2910	2910	2910	2910	0
16	20240112	210400	975270700	2910	2910	2910	2910	0
17	20240112	210300	975270700	2910	2910	2910	2910	0
18	20240112	210200	975270700	2910	2910	2910	2910	0
19	20240112	210100	975270700	2910	2910	2910	2910	0
20	20240112	210000	975270700	2910	2910	2910	2910	0
21	20240112	205900	975270700	2910	2910	2910	2910	0
22	20240112	205800	975270700	2910	2910	2910	2910	0
23	20240112	205700	975270700	2910	2910	2910	2910	0
24	20240112	205600	975270700	2910	2910	2910	2910	0
25	20240112	205500	975270700	2910	2910	2910	2910	0
26	20240112	205400	975270700	2910	2910	2910	2910	0
27	20240112	205300	975270700	2910	2910	2910	2910	0
28	20240112	205200	975270700	2910	2910	2910	2910	0
29	20240112	205100	975270700	2910	2910	2910	2910	0
30	20240112	205000	975270700	2910	2910	2910	2910	0
31	20240112	204900	975270700	2910	2910	2910	2910	0
32	20240112	204800	975270700	2910	2910	2910	2910	3895
33	20240112	204700	975270700	2910	2910	2910	2910	0
34	20240112	204600	975270700	2910	2910	2910	2910	0
35	20240112	204500	975270700	2910	2910	2910	2910	0
36	20240112	204400	975270700	2910	2910	2910	2910	0
37	20240112	204300	975270700	2910	2910	2910	2910	0
38	20240112	204200	975270700	2910	2910	2910	2910	0
39	20240112	204100	975270700	2910	2910	2910	2910	0
40	20240112	204000	975270700	2910	2910	2910	2910	0
41	20240112	203900	975270700	2910	2910	2910	2910	0
42	20240112	203800	975270700	2910	2910	2910	2910	0
43	20240112	203700	975270700	2910	2910	2910	2910	0
44	20240112	203600	975270700	2910	2910	2910	2910	0
45	20240112	203500	975270700	2910	2910	2910	2910	0
46	20240112	203400	975270700	2910	2910	2910	2910	0
47	20240112	203300	975270700	2910	2910	2910	2910	0
48	20240112	203200	975270700	2910	2910	2910	2910	0
49	20240112	203100	975270700	2910	2910	2910	2910	0
50	20240112	203000	975270700	2910	2910	2910	2910	0
51	20240112	202900	975270700	2910	2910	2910	2910	0
52	20240112	202800	975270700	2910	2910	2910	2910	0
53	20240112	202700	975270700	2910	2910	2910	2910	0
54	20240112	202600	975270700	2910	2910	2910	2910	0
55	20240112	202500	975270700	2910	2910	2910	2910	0
56	20240112	202400	975270700	2910	2910	2910	2910	0
57	20240112	202300	975270700	2910	2910	2910	2910	0
58	20240112	202200	975270700	2910	2910	2910	2910	0
59	20240112	202100	975270700	2910	2910	2910	2910	0
60	20240112	202000	975270700	2910	2910	2910	2910	0
61	20240112	201900	975270700	2910	2910	2910	2910	0
62	20240112	201800	975270700	2910	2910	2910	2910	3895
63	20240112	201700	975270700	2910	2910	2910	2910	0
64	20240112	201600	975270700	2910	2910	2910	2910	0
65	20240112	201500	975270700	2910	2910	2910	2910	0
66	20240112	201400	975270700	2910	2910	2910	2910	0
67	20240112	201300	975270700	2910	2910	2910	2910	0
68	20240112	201200	975270700	2910	2910	2910	2910	0
69	20240112	201100	975270700	2910	2910	2910	2910	0
70	20240112	201000	975270700	2910	2910	2910	2910	0
71	20240112	200900	975270700	2910	2910	2910	2910	0
72	20240112	200800	975270700	2910	2910	2910	2910	0
73	20240112	200700	975270700	2910	2910	2910	2910	0
74	20240112	200600	975270700	2910	2910	2910	2910	0
75	20240112	200500	975270700	2910	2910	2910	2910	0
76	20240112	200400	975270700	2910	2910	2910	2910	0
77	20240112	200300	975270700	2910	2910	2910	2910	0
78	20240112	200200	975270700	2910	2910	2910	2910	0
79	20240112	200100	975270700	2910	2910	2910	2910	0
80	20240112	200000	975270700	2910	2910	2910	2910	0
81	20240112	195900	975270700	2910	2910	2910	2910	0
82	20240112	195800	975270700	2910	2910	2910	2910	0
83	20240112	195700	975270700	2910	2910	2910	2910	0
84	20240112	195600	975270700	2910	2910	2910	2910	0
85	20240112	195500	975270700	2910	2910	2910	2910	0
86	20240112	195400	975270700	2910	2910	2910	2910	0
87	20240112	195300	975270700	2910	2910	2910	2910	0
88	20240112	195200	975270700	2910	2910	2910	2910	0
89	20240112	195100	975270700	2910	2910	2910	2910	0
90	20240112	195000	975270700	2910	2910	2910	2910	0
91	20240112	194900	975270700	2910	2910	2910	2910	0
92	20240112	194800	975270700	2910	2910	2910	2910	3895
93	20240112	194700	975270700	2910	2910	2910	2910	0
94	20240112	194600	975270700	2910	2910	2910	2910	0
95	20240112	194500	975270700	2910	2910	2910	2910	0
96	20240112	194400	975270700	2910	2910	2910	2910	0
97	20240112	194300	975270700	2910	2910	2910	2910	0
98	20240112	194200	975270700	2910	2910	2910	2910	0
99	20240112	194100	975270700	2910	2910	2910	2910	0
100	20240112	194000	975270700	2910	2910	2910	2910	0
101	20240112	193900	975270700	2910	2910	2910	2910	0
102	20240112	193800	975270700	2910	2910	2910	2910	0
103	20240112	193700	975270700	2910	2910	2910	2910	0
104	20240112	193600	975270700	2910	2910	2910	2910	0
105	20240112	193500	975270700	2910	2910	2910	2910	0
106	20240112	193400	975270700	2910	2910	2910	2910	0
107	20240112	193300	975270700	2910	2910	2910	2910	0
108	20240112	193200	975270700	2910	2910	2910	2910	0
109	20240112	193100	975270700	2910	2910	2910	2910	0
110	20240112	193000	975270700	2910	2910	2910	2910	0
111	20240112	192900	975270700	2910	2910	2910	2910	0
112	20240112	192800	975270700	2910	2910	2910	2910	0
113	20240112	192700	975270700	2910	2910	2910	2910	0
114	20240112	192600	975270700	2910	2910	2910	2910	0
115	20240112	192500	975270700	2910	2910	2910	2910	0
116	20240112	192400	975270700	2910	2910	2910	2910	0
117	20240112	192300	975270700	2910	2910	2910	2910	0
118	20240112	192200	975270700	2910	2910	2910	2910	0
119	20240112	192100	975270700	2910	2910	2910	2910	0
120	20240112	192000	975270700	2910	2910	2910	2910	0
121	20240112	191900	975270700	2910	2910	2910	2910	0
122	20240112	191800	975270700	2910	2910	2910	2910	3895
123	20240112	191700	975270700	2910	2910	2910	2910	0
124	20240112	191600	975270700	2910	2910	2910	2910	0
125	20240112	191500	975270700	2910	2910	2910	2910	0
126	20240112	191400	975270700	2910	2910	2910	2910	0
127	20240112	191300	975270700	2910	2910	2910	2910	0
128	20240112	191200	975270700	2910	2910	2910	2910	0
129	20240112	191100	975270700	2910	2910	2910	2910	0
130	20240112	191000	975270700	2910	2910	2910	2910	0
131	20240112	190900	975270700	2910	2910	2910	2910	0
132	20240112	190800	975270700	2910	2910	2910	2910	0
133	20240112	190700	975270700	2910	2910	2910	2910	0
134	20240112	190600	975270700	2910	2910	2910	2910	0
135	20240112	190500	975270700	2910	2910	2910	2910	0
136	20240112	190400	975270700	2910	2910	2910	2910	0
137	20240112	190300	975270700	2910	2910	2910	2910	0
138	20240112	190200	975270700	2910	2910	2910	2910	0
139	20240112	190100	975270700	2910	2910	2910	2910	0
140	20240112	190000	975270700	2910	2910	2910	2910	0
141	20240112	185900	975270700	2910	2910	2910	2910	0
142	20240112	185800	975270700	2910	2910	2910	2910	0
143	20240112	185700	975270700	2910	2910	2910	2910	0
144	20240112	185600	975270700	2910	2910	2910	2910	0
145	20240112	185500	975270700	2910	2910	2910	2910	0
146	20240112	185400	975270700	2910	2910	2910	2910	0
147	20240112	185300	975270700	2910	2910	2910	2910	0
148	20240112	185200	975270700	2910	2910	2910	2910	0
149	20240112	185100	975270700	2910	2910	2910	2910	0
150	20240112	185000	975270700	2910	2910	2910	2910	0
151	20240112	184900	975270700	2910	2910	2910	2910	0
152	20240112	184800	975270700	2910	2910	2910	2910	3895
153	20240112	184700	975270700	2910	2910	2910	2910	0
154	20240112	184600	975270700	2910	2910	2910	2910	0
155	20240112	184500	975270700	2910	2910	2910	2910	0
156	20240112	184400	975270700	2910	2910	2910	2910	0
157	20240112	184300	975270700	2910	2910	2910	2910	0
158	20240112	184200	975270700	2910	2910	2910	2910	0
159	20240112	184100	975270700	2910	2910	2910	2910	0
160	20240112	184000	975270700	2910	2910	2910	2910	0
161	20240112	183900	975270700	2910	2910	2910	2910	0
162	20240112	183800	975270700	2910	2910	2910	2910	0
163	20240112	183700	975270700	2910	2910	2910	2910	0
164	20240112	183600	975270700	2910	2910	2910	2910	0
165	20240112	183500	975270700	2910	2910	2910	2910	0
166	20240112	183400	975270700	2910	2910	2910	2910	0
167	20240112	183300	975270700	2910	2910	2910	2910	0
168	20240112	183200	975270700	2910	2910	2910	2910	0
169	20240112	183100	975270700	2910	2910	2910	2910	0
170	20240112	183000	975270700	2910	2910	2910	2910	0
171	20240112	182900	975270700	2910	2910	2910	2910	0
172	20240112	182800	975270700	2910	2910	2910	2910	0
173	20240112	182700	975270700	2910	2910	2910	2910	0
174	20240112	182600	975270700	2910	2910	2910	2910	0
175	20240112	182500	975270700	2910	2910	2910	2910	0
176	20240112	182400	975270700	2910	2910	2910	2910	0
177	20240112	182300	975270700	2910	2910	2910	2910	0
178	20240112	182200	975270700	2910	2910	2910	2910	0
179	20240112	182100	975270700	2910	2910	2910	2910	0
180	20240112	182000	975270700	2910	2910	2910	2910	0
181	20240112	181900	975270700	2910	2910	2910	2910	0
182	20240112	181800	975270700	2910	2910	2910	2910	3895
183	20240112	181700	975270700	2910	2910	2910	2910	0
184	20240112	181600	975270700	2910	2910	2910	2910	0
185	20240112	181500	975270700	2910	2910	2910	2910	0
186	20240112	181400	975270700	2910	2910	2910	2910	0
187	20240112	181300	975270700	2910	2910	2910	2910	0
188	20240112	181200	975270700	2910	2910	2910	2910	0
189	20240112	181100	975270700	2910	2910	2910	2910	0
190	20240112	181000	975270700	2910	2910	2910	2910	0
191	20240112	180900	975270700	2910	2910	2910	2910	0
192	20240112	180800	975270700	2910	2910	2910	2910	0
193	20240112	180700	975270700	2910	2910	2910	2910	0
194	20240112	180600	975270700	2910	2910	2910	2910	0
195	20240112	180500	975270700	2910	2910	2910	2910	0
196	20240112	180400	975270700	2910	2910	2910	2910	0
197	20240112	180300	975270700	2910	2910	2910	2910	0
198	20240112	180200	975270700	2910	2910	2910	2910	0
199	20240112	180100	975270700	2910	2910	2910	2910	0
200	20240112	180000	975270700	2910	2910	2910	2910	0
201	20240112	175900	975270700	2910	2910	2910	2910	0
202	20240112	175800	975270700	2910	2910	2910	2910	0
203	20240112	175700	975270700	2910	2910	2910	2910	0
204	20240112	175600	975270700	2910	2910	2910	2910	0
205	20240112	175500	975270700	2910	2910	2910	2910	0
206	20240112	175400	975270700	2910	2910	2910	2910	0
207	20240112	175300	975270700	2910	2910	2910	2910	0
208	20240112	175200	975270700	2910	2910	2910	2910	0
209	20240112	175100	975270700	2910	2910	2910	2910	0
210	20240112	175000	975270700	2910	2910	2910	2910	0
211	20240112	174900	975270700	2910	2910	2910	2910	0
212	20240112	174800	975270700	2910	2910	2910	2910	3895
213	20240112	174700	975270700	2910	2910	2910	2910	0
214	20240112	174600	975270700	2910	2910	2910	2910	0
215	20240112	174500	975270700	2910	2910	2910	2910	0
216	20240112	174400	975270700	2910	2910	2910	2910	0
217	20240112	174300	975270700	2910	2910	2910	2910	0
218	20240112	174200	975270700	2910	2910	2910	2910	0
219	20240112	174100	975270700	2910	2910	2910	2910	0
220	20240112	174000	975270700	2910	2910	2910	2910	0
221	20240112	173900	975270700	2910	2910	2910	2910	0
222	20240112	173800	975270700	2910	2910	2910	2910	0
223	20240112	173700	975270700	2910	2910	2910	2910	0
224	20240112	173600	975270700	2910	2910	2910	2910	0
225	20240112	173500	975270700	2910	2910	2910	2910	0
226	20240112	173400	975270700	2910	2910	2910	2910	0
227	20240112	173300	975270700	2910	2910	2910	2910	0
228	20240112	173200	975270700	2910	2910	2910	2910	0
229	20240112	173100	975270700	2910	2910	2910	2910	0
230	20240112	173000	975270700	2910	2910	2910	2910	0
231	20240112	172900	975270700	2910	2910	2910	2910	0
232	20240112	172800	975270700	2910	2910	2910	2910	0
233	20240112	172700	975270700	2910	2910	2910	2910	0
234	20240112	172600	975270700	2910	2910	2910	2910	0
235	20240112	172500	975270700	2910	2910	2910	2910	0
236	20240112	172400	975270700	2910	2910	2910	2910	0
237	20240112	172300	975270700	2910	2910	2910	2910	0
238	20240112	172200	975270700	2910	2910	2910	2910	0
239	20240112	172100	975270700	2910	2910	2910	2910	0
240	20240112	172000	975270700	2910	2910	2910	2910	0
241	20240112	171900	975270700	2910	2910	2910	2910	0
242	20240112	171800	975270700	2910	2910	2910	2910	3895
243	20240112	171700	975270700	2910	2910	2910	2910	0
244	20240112	171600	975270700	2910	2910	2910	2910	0
245	20240112	171500	975270700	2910	2910	2910	2910	0
246	20240112	171400	975270700	2910	2910	2910	2910	0
247	20240112	171300	975270700	2910	2910	2910	2910	0
248	20240112	171200	975270700	2910	2910	2910	2910	0
249	20240112	171100	975270700	2910	2910	2910	2910	0
250	20240112	171000	975270700	2910	2910	2910	2910	0
251	20240112	170900	975270700	2910	2910	2910	2910	0
252	20240112	170800	975270700	2910	2910	2910	2910	0
253	20240112	170700	975270700	2910	2910	2910	2910	0
254	20240112	170600	975270700	2910	2910	2910	2910	0
255	20240112	170500	975270700	2910	2910	2910	2910	0
256	20240112	170400	975270700	2910	2910	2910	2910	0
257	20240112	170300	975270700	2910	2910	2910	2910	0
258	20240112	170200	975270700	2910	2910	2910	2910	0
259	20240112	170100	975270700	2910	2910	2910	2910	0
260	20240112	170000	975270700	2910	2910	2910	2910	0
261	20240112	165900	975270700	2910	2910	2910	2910	0
262	20240112	165800	975270700	2910	2910	2910	2910	0
263	20240112	165700	975270700	2910	2910	2910	2910	0
264	20240112	165600	975270700	2910	2910	2910	2910	0
265	20240112	165500	975270700	2910	2910	2910	2910	0
266	20240112	165400	975270700	2910	2910	2910	2910	0
267	20240112	165300	975270700	2910	2910	2910	2910	0
268	20240112	165200	975270700	2910	2910	2910	2910	0
269	20240112	165100	975270700	2910	2910	2910	2910	0
270	20240112	165000	975270700	2910	2910	2910	2910	0
271	20240112	164900	975270700	2910	2910	2910	2910	0
272	20240112	164800	975270700	2910	2910	2910	2910	3895
273	20240112	164700	975270700	2910	2910	2910	2910	0
274	20240112	164600	975270700	2910	2910	2910	2910	0
275	20240112	164500	975270700	2910	2910	2910	2910	0
276	20240112	164400	975270700	2910	2910	2910	2910	0
277	20240112	164300	975270700	2910	2910	2910	2910	0
278	20240112	164200	975270700	2910	2910	2910	2910	0
279	20240112	164100	975270700	2910	2910	2910	2910	0
280	20240112	164000	975270700	2910	2910	2910	2910	0
281	20240112	163900	975270700	2910	2910	2910	2910	0
282	20240112	163800	975270700	2910	2910	2910	2910	0
283	20240112	163700	975270700	2910	2910	2910	2910	0
284	20240112	163600	975270700	2910	2910	2910	2910	0
285	20240112	163500	975270700	2910	2910	2910	2910	0
286	20240112	163400	975270700	2910	2910	2910	2910	0
287	20240112	163300	975270700	2910	2910	2910	2910	0
288	20240112	163200	975270700	2910	2910	2910	2910	0
289	20240112	163100	975270700	2910	2910	2910	2910	0
290	20240112	163000	975270700	2910	2910	2910	2910	0
291	20240112	162900	975270700	2910	2910	2910	2910	0
292	20240112	162800	975270700	2910	2910	2910	2910	0
293	20240112	162700	975270700	2910	2910	2910	2910	0
294	20240112	162600	975270700	2910	2910	2910	2910	0
295	20240112	162500	975270700	2910	2910	2910	2910	0
296	20240112	162400	975270700	2910	2910	2910	2910	0
297	20240112	162300	975270700	2910	2910	2910	2910	0
298	20240112	162200	975270700	2910	2910	2910	2910	0
299	20240112	162100	975270700	2910	2910	2910	2910	0
300	20240112	162000	975270700	2910	2910	2910	2910	0
301	20240112	161900	975270700	2910	2910	2910	2910	0
302	20240112	161800	975270700	2910	2910	2910	2910	3895
303	20240112	161700	975270700	2910	2910	2910	2910	0
304	20240112	161600	975270700	2910	2910	2910	2910	0
305	20240112	161500	975270700	2910	2910	2910	2910	0
306	20240112	161400	975270700	2910	2910	2910	2910	0
307	20240112	161300	975270700	2910	2910	2910	2910	0
308	20240112	161200	975270700	2910	2910	2910	2910	0
309	20240112	161100	975270700	2910	2910	2910	2910	0
310	20240112	161000	975270700	2910	2910	2910	2910	0
311	20240112	160900	975270700	2910	2910	2910	2910	0
312	20240112	160800	975270700	2910	2910	2910	2910	0
313	20240112	160700	975270700	2910	2910	2910	2910	0
314	20240112	160600	975270700	2910	2910	2910	2910	0
315	20240112	160500	975270700	2910	2910	2910	2910	0
316	20240112	160400	975270700	2910	2910	2910	2910	0
317	20240112	160300	975270700	2910	2910	2910	2910	0
318	20240112	160200	975270700	2910	2910	2910	2910	0
319	20240112	160100	975270700	2910	2910	2910	2910	0
320	20240112	160000	975270700	2910	2910	2910	2910	0
321	20240112	155900	975270700	2910	2910	2910	2910	0
322	20240112	155800	975270700	2910	2910	2910	2910	0
323	20240112	155700	975270700	2910	2910	2910	2910	0
324	20240112	155600	975270700	2910	2910	2910	2910	0
325	20240112	155500	975270700	2910	2910	2910	2910	0
326	20240112	155400	975270700	2910	2910	2910	2910	0
327	20240112	155300	975270700	2910	2910	2910	2910	0
328	20240112	155200	975270700	2910	2910	2910	2910	0
329	20240112	155100	975270700	2910	2910	2910	2910	0
330	20240112	155000	975270700	2910	2910	2910	2910	0
331	20240112	154900	975270700	2910	2910	2910	2910	0
332	20240112	154800	975270700	2910	2910	2910	2910	3895
333	20240112	154700	975270700	2910	2910	2910	2910	0
334	20240112	154600	975270700	2910	2910	2910	2910	0
335	20240112	154500	975270700	2910	2910	2910	2910	0
336	20240112	154400	975270700	2910	2910	2910	2910	0
337	20240112	154300	975270700	2910	2910	2910	2910	0
338	20240112	154200	975270700	2910	2910	2910	2910	0
339	20240112	154100	975270700	2910	2910	2910	2910	0
340	20240112	154000	975270700	2910	2910	2910	2910	0
341	20240112	153900	975270700	2910	2910	2910	2910	0
342	20240112	153800	975270700	2910	2910	2910	2910	0
343	20240112	153700	975270700	2910	2910	2910	2910	0
344	20240112	153600	975270700	2910	2910	2910	2910	0
345	20240112	153500	975270700	2910	2910	2910	2910	0
346	20240112	153400	975270700	2910	2910	2910	2910	0
347	20240112	153300	975270700	2910	2910	2910	2910	0
348	20240112	153200	975270700	2910	2910	2910	2910	0
349	20240112	153100	975270700	2910	2910	2910	2910	0
350	20240112	153000	975270700	2910	2910	2910	2910	3895
351	20240112	152900	963936250	2920	2920	2920	2920	0
352	20240112	152800	963936250	2920	2920	2920	2920	0
353	20240112	152700	963936250	2920	2920	2920	2920	0
354	20240112	152600	963936250	2920	2920	2920	2920	0
355	20240112	152500	963936250	2920	2920	2920	2920	0
356	20240112	152400	963936250	2920	2920	2920	2920	0
357	20240112	152300	963936250	2920	2920	2920	2920	0
358	20240112	152200	963936250	2920	2920	2920	2920	0
359	20240112	152100	963936250	2920	2920	2920	2920	0
360	20240112	152000	963936250	2920	2920	2920	2920	0
361	20240112	151900	963936250	2920	2915	2920	2910	1714
362	20240112	151800	958941515	2905	2905	2905	2905	0
363	20240112	151700	958941515	2905	2915	2915	2905	15
364	20240112	151600	958897800	2910	2905	2910	2905	1075
365	20240112	151500	955770050	2910	2910	2910	2910	2021
366	20240112	151400	949888940	2910	2915	2915	2910	1906
367	20240112	151300	944342400	2915	2915	2915	2915	19
368	20240112	151200	944287015	2910	2910	2910	2910	357
369	20240112	151100	943248145	2915	2910	2915	2910	1201
370	20240112	151000	939753230	2915	2915	2915	2915	428
371	20240112	150900	938505610	2910	2910	2910	2910	582
372	20240112	150800	936811990	2915	2915	2915	2915	216
373	20240112	150700	936182350	2915	2915	2915	2915	201
374	20240112	150600	935596435	2910	2910	2910	2910	1343
375	20240112	150500	931688305	2910	2915	2915	2910	750
376	20240112	150400	929505050	2915	2915	2915	2915	213
377	20240112	150300	928884155	2915	2915	2915	2915	0
378	20240112	150200	928884155	2915	2915	2915	2915	913
379	20240112	150100	926222760	2915	2915	2915	2915	0
380	20240112	150000	926222760	2915	2915	2915	2915	100
381	20240112	145900	925931260	2915	2915	2915	2915	40
382	20240112	145800	925814660	2915	2920	2920	2915	188
383	20240112	145700	925265710	2915	2915	2915	2915	19
384	20240112	145600	925210325	2915	2915	2915	2915	0
385	20240112	145500	925210325	2915	2915	2915	2915	413
386	20240112	145400	924006430	2915	2915	2915	2915	44
387	20240112	145300	923878170	2910	2915	2915	2910	1041
388	20240112	145200	920848750	2915	2915	2915	2915	0
389	20240112	145100	920848750	2915	2915	2915	2915	0
390	20240112	145000	920848750	2915	2915	2915	2915	20
391	20240112	144900	920790450	2910	2910	2910	2910	26
392	20240112	144800	920714790	2910	2910	2910	2910	3845
393	20240112	144700	909525840	2915	2915	2915	2915	1161
394	20240112	144600	906141525	2920	2920	2920	2920	0
395	20240112	144500	906141525	2920	2920	2920	2920	1509
396	20240112	144400	901735245	2925	2925	2925	2925	100
397	20240112	144300	901442745	2925	2925	2925	2925	10
398	20240112	144200	901413495	2925	2925	2925	2925	0
399	20240112	144100	901413495	2925	2925	2925	2925	24
400	20240112	144000	901343295	2920	2920	2920	2920	0
401	20240112	143900	901343295	2920	2920	2920	2920	1000
402	20240112	143800	898423295	2920	2920	2920	2920	0
403	20240112	143700	898423295	2920	2920	2920	2920	1300
404	20240112	143600	894627295	2920	2920	2920	2920	200
405	20240112	143500	894043295	2920	2920	2920	2920	500
406	20240112	143400	892583295	2915	2915	2915	2915	0
407	20240112	143300	892583295	2915	2915	2915	2915	1352
408	20240112	143200	888642215	2915	2925	2925	2915	53
409	20240112	143100	888487690	2925	2925	2925	2925	2
410	20240112	143000	888481840	2925	2925	2925	2925	3
411	20240112	142900	888473065	2925	2925	2925	2925	2
412	20240112	142800	888467215	2925	2925	2925	2925	0
413	20240112	142700	888467215	2925	2920	2925	2920	96
414	20240112	142600	888186425	2915	2910	2915	2910	491
415	20240112	142500	886755435	2910	2910	2910	2910	0
416	20240112	142400	886755435	2910	2910	2910	2910	0
417	20240112	142300	886755435	2910	2915	2915	2910	144
418	20240112	142200	886336075	2910	2910	2910	2910	560
419	20240112	142100	884706475	2915	2915	2915	2915	1345
420	20240112	142000	880785800	2910	2910	2910	2910	1
421	20240112	141900	880782890	2915	2915	2915	2915	12
422	20240112	141800	880747910	2915	2915	2915	2915	1023
423	20240112	141700	877765865	2915	2915	2915	2915	502
424	20240112	141600	876302535	2915	2915	2915	2915	394
425	20240112	141500	875154025	2910	2910	2910	2910	0
426	20240112	141400	875154025	2910	2910	2910	2910	10
427	20240112	141300	875124925	2910	2910	2910	2910	500
428	20240112	141200	873669925	2910	2910	2910	2910	1900
429	20240112	141100	868140925	2910	2910	2910	2910	0
430	20240112	141000	868140925	2910	2910	2910	2910	35
431	20240112	140900	868039075	2910	2910	2910	2910	127
432	20240112	140800	867669505	2910	2910	2910	2910	0
433	20240112	140700	867669505	2910	2910	2910	2910	1923
434	20240112	140600	862073575	2910	2910	2910	2905	216
435	20240112	140500	861445765	2910	2910	2910	2910	0
436	20240112	140400	861445765	2910	2910	2910	2910	261
437	20240112	140300	860686255	2905	2910	2910	2905	1001
438	20240112	140200	857778345	2910	2910	2910	2910	29
439	20240112	140100	857693955	2910	2910	2910	2910	100
440	20240112	140000	857402955	2910	2905	2910	2905	3
441	20240112	135900	857394235	2910	2910	2910	2910	0
442	20240112	135800	857394235	2910	2910	2910	2910	50
443	20240112	135700	857248735	2910	2910	2910	2910	0
444	20240112	135600	857248735	2910	2910	2910	2910	0
445	20240112	135500	857248735	2910	2910	2910	2910	0
446	20240112	135400	857248735	2910	2910	2910	2910	831
447	20240112	135300	854830525	2910	2910	2910	2910	0
448	20240112	135200	854830525	2910	2910	2910	2910	0
449	20240112	135100	854830525	2910	2910	2910	2910	0
450	20240112	135000	854830525	2910	2910	2910	2910	0
451	20240112	134900	854830525	2910	2910	2910	2910	1200
452	20240112	134800	851338525	2905	2905	2905	2905	244
453	20240112	134700	850629705	2910	2905	2910	2905	115
454	20240112	134600	850295110	2905	2905	2905	2905	0
455	20240112	134500	850295110	2905	2910	2910	2905	110
456	20240112	134400	849975060	2910	2910	2910	2905	5827
457	20240112	134300	833018835	2910	2910	2910	2910	20
458	20240112	134200	832960635	2910	2915	2915	2910	514
459	20240112	134100	831462375	2915	2915	2915	2915	0
460	20240112	134000	831462375	2915	2915	2915	2910	730
461	20240112	133900	829336175	2915	2915	2915	2915	0
462	20240112	133800	829336175	2915	2910	2915	2910	4266
463	20240112	133700	816921945	2910	2910	2910	2910	0
464	20240112	133600	816921945	2910	2915	2915	2910	630
465	20240112	133500	815088495	2910	2910	2910	2910	460
466	20240112	133400	813749895	2915	2920	2920	2915	119
467	20240112	133300	813402420	2915	2920	2920	2915	643
468	20240112	133200	811527075	2915	2915	2915	2915	20
469	20240112	133100	811468775	2915	2915	2915	2915	2763
470	20240112	133000	803414630	2920	2920	2920	2920	1
471	20240112	132900	803411710	2920	2920	2920	2920	11
472	20240112	132800	803379590	2915	2915	2915	2915	345
473	20240112	132700	802373915	2925	2925	2925	2925	2
474	20240112	132600	802368065	2920	2920	2920	2920	60
475	20240112	132500	802192865	2920	2920	2920	2920	78
476	20240112	132400	801965105	2915	2915	2915	2915	0
477	20240112	132300	801965105	2915	2915	2915	2915	0
478	20240112	132200	801965105	2915	2915	2915	2915	42
479	20240112	132100	801842675	2915	2915	2915	2915	34
480	20240112	132000	801743565	2920	2920	2920	2920	0
481	20240112	131900	801743565	2920	2920	2920	2920	10
482	20240112	131800	801714365	2920	2915	2920	2915	17
483	20240112	131700	801664755	2915	2915	2915	2915	580
484	20240112	131600	799974055	2920	2920	2920	2920	30
485	20240112	131500	799886455	2920	2920	2920	2920	0
486	20240112	131400	799886455	2920	2925	2925	2920	2034
487	20240112	131300	793942420	2925	2925	2925	2925	0
488	20240112	131200	793942420	2925	2925	2925	2925	50
489	20240112	131100	793796170	2930	2930	2930	2930	0
490	20240112	131000	793796170	2930	2930	2930	2930	1
491	20240112	130900	793793240	2925	2925	2925	2925	1
492	20240112	130800	793790315	2930	2930	2930	2930	11
493	20240112	130700	793758085	2930	2930	2930	2930	4
494	20240112	130600	793746365	2920	2920	2920	2920	0
495	20240112	130500	793746365	2920	2930	2930	2920	1102
496	20240112	130400	790522515	2930	2930	2930	2930	0
497	20240112	130300	790522515	2930	2930	2930	2930	0
498	20240112	130200	790522515	2930	2930	2930	2930	1
499	20240112	130100	790519585	2925	2925	2925	2925	1120
500	20240112	130000	787243585	2930	2930	2930	2930	171
501	20240112	125900	786742555	2930	2930	2930	2930	50
502	20240112	125800	786596055	2935	2935	2935	2935	500
503	20240112	125700	785128555	2930	2930	2930	2930	500
504	20240112	125600	783663555	2930	2930	2930	2930	70
505	20240112	125500	783458455	2930	2930	2930	2930	0
506	20240112	125400	783458455	2930	2930	2930	2930	1
507	20240112	125300	783455525	2920	2920	2920	2920	78
508	20240112	125200	783227765	2935	2935	2935	2935	1000
509	20240112	125100	780292765	2935	2935	2935	2935	0
510	20240112	125000	780292765	2935	2935	2935	2935	0
511	20240112	124900	780292765	2935	2935	2935	2935	29
512	20240112	124800	780207650	2935	2935	2935	2935	51
513	20240112	124700	780057965	2940	2920	2940	2920	2304
514	20240112	124600	773304260	2915	2915	2915	2915	0
515	20240112	124500	773304260	2915	2920	2920	2915	72
516	20240112	124400	773094025	2915	2925	2925	2915	3
517	20240112	124300	773085260	2915	2915	2915	2915	50
518	20240112	124200	772939510	2920	2920	2920	2920	0
519	20240112	124100	772939510	2920	2920	2920	2920	320
520	20240112	124000	772005110	2920	2915	2920	2915	132
521	20240112	123900	771619820	2915	2915	2915	2915	3000
522	20240112	123800	762874820	2915	2915	2915	2915	0
523	20240112	123700	762874820	2915	2915	2915	2915	1187
524	20240112	123600	759414715	2915	2920	2920	2915	7
525	20240112	123500	759394280	2920	2920	2920	2920	0
526	20240112	123400	759394280	2920	2920	2920	2920	50
527	20240112	123300	759248280	2920	2920	2920	2920	0
528	20240112	123200	759248280	2920	2920	2920	2920	19
529	20240112	123100	759192800	2920	2920	2920	2920	58
530	20240112	123000	759023440	2920	2920	2920	2920	11
531	20240112	122900	758991320	2920	2920	2920	2920	134
532	20240112	122800	758600040	2920	2920	2920	2920	11
533	20240112	122700	758567920	2925	2925	2925	2925	0
534	20240112	122600	758567920	2925	2925	2925	2925	0
535	20240112	122500	758567920	2925	2925	2925	2925	87
536	20240112	122400	758313445	2920	2920	2920	2920	0
537	20240112	122300	758313445	2920	2920	2920	2920	132
538	20240112	122200	757928005	2920	2920	2920	2920	0
539	20240112	122100	757928005	2920	2920	2920	2920	176
540	20240112	122000	757414085	2920	2920	2920	2920	1329
541	20240112	121900	753533405	2920	2920	2920	2920	0
542	20240112	121800	753533405	2920	2920	2920	2920	0
543	20240112	121700	753533405	2920	2920	2920	2920	0
544	20240112	121600	753533405	2920	2920	2920	2920	0
545	20240112	121500	753533405	2920	2920	2920	2920	1
546	20240112	121400	753530485	2920	2920	2920	2920	0
547	20240112	121300	753530485	2920	2920	2920	2920	0
548	20240112	121200	753530485	2920	2920	2920	2920	30
549	20240112	121100	753442885	2930	2930	2930	2930	1
550	20240112	121000	753439955	2930	2930	2930	2930	0
551	20240112	120900	753439955	2930	2920	2930	2920	902
552	20240112	120800	750806095	2930	2930	2930	2930	2
553	20240112	120700	750800235	2920	2920	2920	2920	100
554	20240112	120600	750508235	2920	2920	2920	2920	1326
555	20240112	120500	746636315	2920	2935	2935	2920	240
556	20240112	120400	745935470	2935	2935	2935	2935	20
557	20240112	120300	745876770	2920	2920	2920	2920	0
558	20240112	120200	745876770	2920	2920	2920	2920	0
559	20240112	120100	745876770	2920	2930	2930	2920	1350
560	20240112	120000	741929735	2930	2930	2930	2930	32
561	20240112	115900	741835975	2930	2930	2930	2930	1
562	20240112	115800	741833045	2930	2930	2930	2930	468
563	20240112	115700	740461805	2940	2940	2940	2940	30
564	20240112	115600	740373605	2940	2940	2940	2940	0
565	20240112	115500	740373605	2940	2940	2940	2940	0
566	20240112	115400	740373605	2940	2935	2940	2935	300
567	20240112	115300	739492980	2940	2935	2940	2935	15
568	20240112	115200	739448900	2940	2940	2940	2940	1
569	20240112	115100	739445960	2940	2940	2940	2940	50
570	20240112	115000	739298960	2940	2940	2940	2940	50
571	20240112	114900	739151960	2940	2935	2940	2935	10
572	20240112	114800	739122580	2935	2935	2935	2935	0
573	20240112	114700	739122580	2935	2935	2935	2935	1
574	20240112	114600	739119645	2935	2920	2935	2920	9373
575	20240112	114500	711749205	2920	2920	2920	2920	1724
576	20240112	114400	706715125	2925	2925	2925	2925	3
577	20240112	114300	706706350	2925	2925	2925	2920	420
578	20240112	114200	705478950	2925	2930	2930	2925	543
579	20240112	114100	703890670	2930	2930	2930	2930	1039
580	20240112	114000	700846400	2930	2935	2945	2930	601
581	20240112	113900	699081775	2935	2935	2935	2935	0
582	20240112	113800	699081775	2935	2935	2935	2935	1
583	20240112	113700	699078840	2945	2945	2945	2945	303
584	20240112	113600	698186505	2950	2950	2950	2950	4
585	20240112	113500	698174705	2945	2940	2945	2930	1981
586	20240112	113400	692362105	2935	2935	2935	2935	50
587	20240112	113300	692215355	2930	2930	2930	2930	25
588	20240112	113200	692142105	2940	2935	2940	2935	90
589	20240112	113100	691877855	2940	2940	2940	2940	0
590	20240112	113000	691877855	2940	2935	2940	2935	236
591	20240112	112900	691185190	2940	2930	2940	2930	95
592	20240112	112800	690906390	2940	2940	2940	2940	0
593	20240112	112700	690906390	2940	2940	2940	2940	0
594	20240112	112600	690906390	2940	2940	2940	2940	3
595	20240112	112500	690897570	2930	2930	2930	2930	0
596	20240112	112400	690897570	2930	2930	2930	2930	15
597	20240112	112300	690853620	2940	2930	2940	2925	153
598	20240112	112200	690405825	2925	2935	2940	2925	18
599	20240112	112100	690353135	2925	2930	2930	2925	1372
600	20240112	112000	686335035	2930	2930	2930	2930	100
601	20240112	111900	686042035	2930	2930	2930	2930	641
602	20240112	111800	684163905	2930	2930	2930	2930	100
603	20240112	111700	683870905	2930	2930	2930	2930	15
604	20240112	111600	683826955	2930	2930	2930	2930	20
605	20240112	111500	683768355	2920	2930	2930	2920	31
606	20240112	111400	683677800	2930	2930	2930	2930	1037
607	20240112	111300	680639390	2930	2930	2930	2930	9
608	20240112	111200	680613020	2930	2930	2930	2930	34
609	20240112	111100	680513400	2930	2930	2930	2930	0
610	20240112	111000	680513400	2930	2930	2930	2930	40
611	20240112	110900	680396200	2925	2930	2930	2925	339
612	20240112	110800	679403875	2925	2930	2930	2925	420
613	20240112	110700	678175275	2925	2930	2930	2925	520
614	20240112	110600	676651775	2930	2930	2930	2930	1
615	20240112	110500	676648845	2930	2930	2930	2930	0
616	20240112	110400	676648845	2930	2930	2930	2930	0
617	20240112	110300	676648845	2930	2930	2930	2930	1
618	20240112	110200	676645915	2920	2920	2920	2920	0
619	20240112	110100	676645915	2920	2930	2930	2920	504
620	20240112	110000	675174225	2930	2930	2930	2930	0
621	20240112	105900	675174225	2930	2925	2930	2925	1005
622	20240112	105800	672230950	2925	2925	2925	2920	216
623	20240112	105700	671600200	2925	2925	2925	2925	0
624	20240112	105600	671600200	2925	2925	2925	2925	0
625	20240112	105500	671600200	2925	2925	2925	2925	2
626	20240112	105400	671594350	2920	2920	2920	2920	1030
627	20240112	105300	668586750	2915	2915	2915	2915	0
628	20240112	105200	668586750	2915	2915	2915	2915	0
629	20240112	105100	668586750	2915	2920	2920	2910	1755
630	20240112	105000	663479175	2920	2920	2920	2920	0
631	20240112	104900	663479175	2920	2920	2920	2920	0
632	20240112	104800	663479175	2920	2915	2920	2915	108
633	20240112	104700	663164345	2905	2905	2905	2905	0
634	20240112	104600	663164345	2905	2905	2905	2905	0
635	20240112	104500	663164345	2905	2915	2915	2905	112
636	20240112	104400	662838540	2915	2915	2915	2915	8
637	20240112	104300	662815220	2920	2920	2920	2920	12
638	20240112	104200	662780180	2900	2910	2910	2900	10000
639	20240112	104100	633740180	2925	2925	2925	2925	0
640	20240112	104000	633740180	2925	2920	2925	2920	106
641	20240112	103900	633430640	2920	2920	2920	2920	11
642	20240112	103800	633398520	2920	2920	2920	2920	22
643	20240112	103700	633334280	2900	2925	2925	2900	948
644	20240112	103600	630585055	2905	2910	2910	2905	4378
645	20240112	103500	617857555	2910	2910	2910	2910	0
646	20240112	103400	617857555	2910	2910	2910	2910	2
647	20240112	103300	617851735	2910	2925	2925	2910	250
648	20240112	103200	617121235	2925	2925	2925	2925	71
649	20240112	103100	616913560	2925	2910	2925	2910	560
650	20240112	103000	615278450	2920	2920	2920	2920	500
651	20240112	102900	613818450	2920	2920	2920	2920	0
652	20240112	102800	613818450	2920	2920	2920	2920	3
653	20240112	102700	613809690	2925	2925	2925	2925	0
654	20240112	102600	613809690	2925	2925	2925	2925	21
655	20240112	102500	613748265	2925	2925	2925	2925	2
656	20240112	102400	613742415	2920	2920	2920	2920	500
657	20240112	102300	612282415	2905	2905	2905	2905	343
658	20240112	102200	611286000	2920	2905	2920	2905	350
659	20240112	102100	610267000	2905	2915	2915	2905	501
660	20240112	102000	608811585	2900	2900	2900	2900	0
661	20240112	101900	608811585	2900	2900	2900	2900	0
662	20240112	101800	608811585	2900	2920	2920	2900	200
663	20240112	101700	608229570	2905	2900	2905	2900	128
664	20240112	101600	607858365	2900	2905	2905	2900	27
665	20240112	101500	607780050	2905	2905	2905	2905	47
666	20240112	101400	607643515	2905	2905	2905	2905	57
667	20240112	101300	607477930	2905	2900	2905	2900	977
668	20240112	101200	604642245	2900	2905	2905	2900	2536
669	20240112	101100	597287015	2920	2910	2920	2905	611
670	20240112	101000	595511705	2910	2910	2910	2910	48
671	20240112	100900	595372025	2910	2910	2910	2910	115
672	20240112	100800	595037375	2915	2915	2915	2915	0
673	20240112	100700	595037375	2915	2910	2915	2910	104
674	20240112	100600	594734390	2910	2910	2910	2905	1070
675	20240112	100500	591624120	2910	2910	2910	2910	0
676	20240112	100400	591624120	2910	2910	2910	2910	495
677	20240112	100300	590183670	2915	2925	2930	2915	52
678	20240112	100200	590031860	2925	2925	2930	2920	1136
679	20240112	100100	586709155	2930	2920	2930	2915	556
680	20240112	100000	585085705	2920	2915	2920	2910	1023
681	20240112	095900	582105055	2910	2910	2910	2910	508
682	20240112	095800	580626775	2910	2895	2910	2895	3
683	20240112	095700	580618060	2895	2900	2915	2895	7394
684	20240112	095600	559187615	2900	2915	2915	2900	4868
685	20240112	095500	545043060	2925	2920	2925	2920	1650
686	20240112	095400	540225010	2915	2920	2920	2915	103
687	20240112	095300	539924265	2920	2920	2920	2920	800
688	20240112	095200	537588265	2920	2915	2920	2915	1055
689	20240112	095100	534507670	2920	2920	2920	2920	39
690	20240112	095000	534393790	2900	2920	2920	2900	3853
691	20240112	094900	523205280	2920	2920	2920	2915	252
692	20240112	094800	522470635	2920	2920	2920	2920	241
693	20240112	094700	521766915	2920	2915	2925	2895	12720
694	20240112	094600	484804895	2915	2915	2915	2915	3016
695	20240112	094500	476013255	2930	2930	2930	2930	2
696	20240112	094400	476007395	2915	2910	2935	2910	703
697	20240112	094300	473950420	2925	2925	2925	2910	750
698	20240112	094200	471763380	2920	2925	2925	2915	6621
699	20240112	094100	452445895	2940	2930	2950	2920	4491
700	20240112	094000	439318630	2935	2930	2980	2925	5365
701	20240112	093900	423541110	2930	2920	2930	2920	1640
702	20240112	093800	418751300	2920	2930	2940	2920	20835
703	20240112	093700	357813520	2935	2940	2940	2935	5899
704	20240112	093600	340494705	2935	2945	2950	2935	3891
705	20240112	093500	329058615	2950	2950	2950	2950	3
706	20240112	093400	329049765	2950	2940	2950	2940	1012
707	20240112	093300	326071765	2940	2945	2945	2940	212
708	20240112	093200	325447475	2935	2935	2945	2935	588
709	20240112	093100	323721685	2945	2955	2955	2940	16742
710	20240112	093000	274398810	2955	2965	2965	2955	2254
711	20240112	092900	267738215	2965	2965	2965	2965	140
712	20240112	092800	267323115	2965	2950	2965	2950	1838
713	20240112	092700	261900000	2950	2960	2960	2950	2705
714	20240112	092600	253920070	2960	2955	2965	2950	10222
715	20240112	092500	223738045	2955	2960	2960	2955	9812
716	20240112	092400	194702820	2960	2960	2965	2960	1372
717	20240112	092300	190641690	2970	2970	2970	2970	300
718	20240112	092200	189750690	2970	2970	2970	2970	303
719	20240112	092100	188850780	2965	2965	2980	2965	2828
720	20240112	092000	180463715	2965	2980	2980	2965	1596
721	20240112	091900	175728450	2965	2965	2965	2965	0
722	20240112	091800	175728450	2965	2965	2965	2965	170
723	20240112	091700	175224400	2965	2965	2965	2965	257
724	20240112	091600	174462395	2970	2970	2970	2970	220
725	20240112	091500	173808995	2975	2980	2980	2975	150
726	20240112	091400	173362245	2985	2960	2985	2960	664
727	20240112	091300	171386730	2975	2975	2975	2965	3139
728	20240112	091200	162077565	2965	2975	2975	2965	2907
729	20240112	091100	153450515	2975	2965	2975	2965	491
730	20240112	091000	151993990	2970	2970	2975	2965	5055
731	20240112	090900	137000110	2970	2980	2980	2970	4776
732	20240112	090800	122802395	2980	2980	2985	2980	982
733	20240112	090700	119876030	2995	2995	2995	2980	4410
734	20240112	090600	106734080	2980	2995	2995	2980	1149
735	20240112	090500	103309850	2985	3000	3005	2985	1077
736	20240112	090400	100091565	3005	3000	3005	3000	250
737	20240112	090300	99341230	3000	3005	3005	2975	1027
738	20240112	090200	96277595	2980	2985	2990	2980	6097
739	20240112	090100	78090175	2990	3005	3005	2990	7573
740	20240112	090000	55385415	3005	3030	3030	2990	18352