KissMeData/332570/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	211600	238967280	2860	2860	2860	2860	639
3	20240115	211500	238967280	2860	2860	2860	2860	0
4	20240115	211400	238967280	2860	2860	2860	2860	0
5	20240115	211300	238967280	2860	2860	2860	2860	0
6	20240115	211200	238967280	2860	2860	2860	2860	0
7	20240115	211100	238967280	2860	2860	2860	2860	0
8	20240115	211000	238967280	2860	2860	2860	2860	0
9	20240115	210900	238967280	2860	2860	2860	2860	0
10	20240115	210800	238967280	2860	2860	2860	2860	0
11	20240115	210700	238967280	2860	2860	2860	2860	0
12	20240115	210600	238967280	2860	2860	2860	2860	0
13	20240115	210500	238967280	2860	2860	2860	2860	0
14	20240115	210400	238967280	2860	2860	2860	2860	0
15	20240115	210300	238967280	2860	2860	2860	2860	0
16	20240115	210200	238967280	2860	2860	2860	2860	0
17	20240115	210100	238967280	2860	2860	2860	2860	0
18	20240115	210000	238967280	2860	2860	2860	2860	0
19	20240115	205900	238967280	2860	2860	2860	2860	0
20	20240115	205800	238967280	2860	2860	2860	2860	0
21	20240115	205700	238967280	2860	2860	2860	2860	0
22	20240115	205600	238967280	2860	2860	2860	2860	0
23	20240115	205500	238967280	2860	2860	2860	2860	0
24	20240115	205400	238967280	2860	2860	2860	2860	0
25	20240115	205300	238967280	2860	2860	2860	2860	0
26	20240115	205200	238967280	2860	2860	2860	2860	0
27	20240115	205100	238967280	2860	2860	2860	2860	0
28	20240115	205000	238967280	2860	2860	2860	2860	0
29	20240115	204900	238967280	2860	2860	2860	2860	0
30	20240115	204800	238967280	2860	2860	2860	2860	0
31	20240115	204700	238967280	2860	2860	2860	2860	0
32	20240115	204600	238967280	2860	2860	2860	2860	639
33	20240115	204500	238967280	2860	2860	2860	2860	0
34	20240115	204400	238967280	2860	2860	2860	2860	0
35	20240115	204300	238967280	2860	2860	2860	2860	0
36	20240115	204200	238967280	2860	2860	2860	2860	0
37	20240115	204100	238967280	2860	2860	2860	2860	0
38	20240115	204000	238967280	2860	2860	2860	2860	0
39	20240115	203900	238967280	2860	2860	2860	2860	0
40	20240115	203800	238967280	2860	2860	2860	2860	0
41	20240115	203700	238967280	2860	2860	2860	2860	0
42	20240115	203600	238967280	2860	2860	2860	2860	0
43	20240115	203500	238967280	2860	2860	2860	2860	0
44	20240115	203400	238967280	2860	2860	2860	2860	0
45	20240115	203300	238967280	2860	2860	2860	2860	0
46	20240115	203200	238967280	2860	2860	2860	2860	0
47	20240115	203100	238967280	2860	2860	2860	2860	0
48	20240115	203000	238967280	2860	2860	2860	2860	0
49	20240115	202900	238967280	2860	2860	2860	2860	0
50	20240115	202800	238967280	2860	2860	2860	2860	0
51	20240115	202700	238967280	2860	2860	2860	2860	0
52	20240115	202600	238967280	2860	2860	2860	2860	0
53	20240115	202500	238967280	2860	2860	2860	2860	0
54	20240115	202400	238967280	2860	2860	2860	2860	0
55	20240115	202300	238967280	2860	2860	2860	2860	0
56	20240115	202200	238967280	2860	2860	2860	2860	0
57	20240115	202100	238967280	2860	2860	2860	2860	0
58	20240115	202000	238967280	2860	2860	2860	2860	0
59	20240115	201900	238967280	2860	2860	2860	2860	0
60	20240115	201800	238967280	2860	2860	2860	2860	0
61	20240115	201700	238967280	2860	2860	2860	2860	0
62	20240115	201600	238967280	2860	2860	2860	2860	639
63	20240115	201500	238967280	2860	2860	2860	2860	0
64	20240115	201400	238967280	2860	2860	2860	2860	0
65	20240115	201300	238967280	2860	2860	2860	2860	0
66	20240115	201200	238967280	2860	2860	2860	2860	0
67	20240115	201100	238967280	2860	2860	2860	2860	0
68	20240115	201000	238967280	2860	2860	2860	2860	0
69	20240115	200900	238967280	2860	2860	2860	2860	0
70	20240115	200800	238967280	2860	2860	2860	2860	0
71	20240115	200700	238967280	2860	2860	2860	2860	0
72	20240115	200600	238967280	2860	2860	2860	2860	0
73	20240115	200500	238967280	2860	2860	2860	2860	0
74	20240115	200400	238967280	2860	2860	2860	2860	0
75	20240115	200300	238967280	2860	2860	2860	2860	0
76	20240115	200200	238967280	2860	2860	2860	2860	0
77	20240115	200100	238967280	2860	2860	2860	2860	0
78	20240115	200000	238967280	2860	2860	2860	2860	0
79	20240115	195900	238967280	2860	2860	2860	2860	0
80	20240115	195800	238967280	2860	2860	2860	2860	0
81	20240115	195700	238967280	2860	2860	2860	2860	0
82	20240115	195600	238967280	2860	2860	2860	2860	0
83	20240115	195500	238967280	2860	2860	2860	2860	0
84	20240115	195400	238967280	2860	2860	2860	2860	0
85	20240115	195300	238967280	2860	2860	2860	2860	0
86	20240115	195200	238967280	2860	2860	2860	2860	0
87	20240115	195100	238967280	2860	2860	2860	2860	0
88	20240115	195000	238967280	2860	2860	2860	2860	0
89	20240115	194900	238967280	2860	2860	2860	2860	0
90	20240115	194800	238967280	2860	2860	2860	2860	0
91	20240115	194700	238967280	2860	2860	2860	2860	0
92	20240115	194600	238967280	2860	2860	2860	2860	639
93	20240115	194500	238967280	2860	2860	2860	2860	0
94	20240115	194400	238967280	2860	2860	2860	2860	0
95	20240115	194300	238967280	2860	2860	2860	2860	0
96	20240115	194200	238967280	2860	2860	2860	2860	0
97	20240115	194100	238967280	2860	2860	2860	2860	0
98	20240115	194000	238967280	2860	2860	2860	2860	0
99	20240115	193900	238967280	2860	2860	2860	2860	0
100	20240115	193800	238967280	2860	2860	2860	2860	0
101	20240115	193700	238967280	2860	2860	2860	2860	0
102	20240115	193600	238967280	2860	2860	2860	2860	0
103	20240115	193500	238967280	2860	2860	2860	2860	0
104	20240115	193400	238967280	2860	2860	2860	2860	0
105	20240115	193300	238967280	2860	2860	2860	2860	0
106	20240115	193200	238967280	2860	2860	2860	2860	0
107	20240115	193100	238967280	2860	2860	2860	2860	0
108	20240115	193000	238967280	2860	2860	2860	2860	0
109	20240115	192900	238967280	2860	2860	2860	2860	0
110	20240115	192800	238967280	2860	2860	2860	2860	0
111	20240115	192700	238967280	2860	2860	2860	2860	0
112	20240115	192600	238967280	2860	2860	2860	2860	0
113	20240115	192500	238967280	2860	2860	2860	2860	0
114	20240115	192400	238967280	2860	2860	2860	2860	0
115	20240115	192300	238967280	2860	2860	2860	2860	0
116	20240115	192200	238967280	2860	2860	2860	2860	0
117	20240115	192100	238967280	2860	2860	2860	2860	0
118	20240115	192000	238967280	2860	2860	2860	2860	0
119	20240115	191900	238967280	2860	2860	2860	2860	0
120	20240115	191800	238967280	2860	2860	2860	2860	0
121	20240115	191700	238967280	2860	2860	2860	2860	0
122	20240115	191600	238967280	2860	2860	2860	2860	639
123	20240115	191500	238967280	2860	2860	2860	2860	0
124	20240115	191400	238967280	2860	2860	2860	2860	0
125	20240115	191300	238967280	2860	2860	2860	2860	0
126	20240115	191200	238967280	2860	2860	2860	2860	0
127	20240115	191100	238967280	2860	2860	2860	2860	0
128	20240115	191000	238967280	2860	2860	2860	2860	0
129	20240115	190900	238967280	2860	2860	2860	2860	0
130	20240115	190800	238967280	2860	2860	2860	2860	0
131	20240115	190700	238967280	2860	2860	2860	2860	0
132	20240115	190600	238967280	2860	2860	2860	2860	0
133	20240115	190500	238967280	2860	2860	2860	2860	0
134	20240115	190400	238967280	2860	2860	2860	2860	0
135	20240115	190300	238967280	2860	2860	2860	2860	0
136	20240115	190200	238967280	2860	2860	2860	2860	0
137	20240115	190100	238967280	2860	2860	2860	2860	0
138	20240115	190000	238967280	2860	2860	2860	2860	0
139	20240115	185900	238967280	2860	2860	2860	2860	0
140	20240115	185800	238967280	2860	2860	2860	2860	0
141	20240115	185700	238967280	2860	2860	2860	2860	0
142	20240115	185600	238967280	2860	2860	2860	2860	0
143	20240115	185500	238967280	2860	2860	2860	2860	0
144	20240115	185400	238967280	2860	2860	2860	2860	0
145	20240115	185300	238967280	2860	2860	2860	2860	0
146	20240115	185200	238967280	2860	2860	2860	2860	0
147	20240115	185100	238967280	2860	2860	2860	2860	0
148	20240115	185000	238967280	2860	2860	2860	2860	0
149	20240115	184900	238967280	2860	2860	2860	2860	0
150	20240115	184800	238967280	2860	2860	2860	2860	0
151	20240115	184700	238967280	2860	2860	2860	2860	0
152	20240115	184600	238967280	2860	2860	2860	2860	639
153	20240115	184500	238967280	2860	2860	2860	2860	0
154	20240115	184400	238967280	2860	2860	2860	2860	0
155	20240115	184300	238967280	2860	2860	2860	2860	0
156	20240115	184200	238967280	2860	2860	2860	2860	0
157	20240115	184100	238967280	2860	2860	2860	2860	0
158	20240115	184000	238967280	2860	2860	2860	2860	0
159	20240115	183900	238967280	2860	2860	2860	2860	0
160	20240115	183800	238967280	2860	2860	2860	2860	0
161	20240115	183700	238967280	2860	2860	2860	2860	0
162	20240115	183600	238967280	2860	2860	2860	2860	0
163	20240115	183500	238967280	2860	2860	2860	2860	0
164	20240115	183400	238967280	2860	2860	2860	2860	0
165	20240115	183300	238967280	2860	2860	2860	2860	0
166	20240115	183200	238967280	2860	2860	2860	2860	0
167	20240115	183100	238967280	2860	2860	2860	2860	0
168	20240115	183000	238967280	2860	2860	2860	2860	0
169	20240115	182900	238967280	2860	2860	2860	2860	0
170	20240115	182800	238967280	2860	2860	2860	2860	0
171	20240115	182700	238967280	2860	2860	2860	2860	0
172	20240115	182600	238967280	2860	2860	2860	2860	0
173	20240115	182500	238967280	2860	2860	2860	2860	0
174	20240115	182400	238967280	2860	2860	2860	2860	0
175	20240115	182300	238967280	2860	2860	2860	2860	0
176	20240115	182200	238967280	2860	2860	2860	2860	0
177	20240115	182100	238967280	2860	2860	2860	2860	0
178	20240115	182000	238967280	2860	2860	2860	2860	0
179	20240115	181900	238967280	2860	2860	2860	2860	0
180	20240115	181800	238967280	2860	2860	2860	2860	0
181	20240115	181700	238967280	2860	2860	2860	2860	0
182	20240115	181600	238967280	2860	2860	2860	2860	639
183	20240115	181500	238967280	2860	2860	2860	2860	0
184	20240115	181400	238967280	2860	2860	2860	2860	0
185	20240115	181300	238967280	2860	2860	2860	2860	0
186	20240115	181200	238967280	2860	2860	2860	2860	0
187	20240115	181100	238967280	2860	2860	2860	2860	0
188	20240115	181000	238967280	2860	2860	2860	2860	0
189	20240115	180900	238967280	2860	2860	2860	2860	0
190	20240115	180800	238967280	2860	2860	2860	2860	0
191	20240115	180700	238967280	2860	2860	2860	2860	0
192	20240115	180600	238967280	2860	2860	2860	2860	0
193	20240115	180500	238967280	2860	2860	2860	2860	0
194	20240115	180400	238967280	2860	2860	2860	2860	0
195	20240115	180300	238967280	2860	2860	2860	2860	0
196	20240115	180200	238967280	2860	2860	2860	2860	0
197	20240115	180100	238967280	2860	2860	2860	2860	0
198	20240115	180000	238967280	2860	2860	2860	2860	0
199	20240115	175900	238967280	2860	2860	2860	2860	0
200	20240115	175800	238967280	2860	2860	2860	2860	0
201	20240115	175700	238967280	2860	2860	2860	2860	0
202	20240115	175600	238967280	2860	2860	2860	2860	0
203	20240115	175500	238967280	2860	2860	2860	2860	0
204	20240115	175400	238967280	2860	2860	2860	2860	0
205	20240115	175300	238967280	2860	2860	2860	2860	0
206	20240115	175200	238967280	2860	2860	2860	2860	0
207	20240115	175100	238967280	2860	2860	2860	2860	0
208	20240115	175000	238967280	2860	2860	2860	2860	0
209	20240115	174900	238967280	2860	2860	2860	2860	0
210	20240115	174800	238967280	2860	2860	2860	2860	0
211	20240115	174700	238967280	2860	2860	2860	2860	0
212	20240115	174600	238967280	2860	2860	2860	2860	639
213	20240115	174500	238967280	2860	2860	2860	2860	0
214	20240115	174400	238967280	2860	2860	2860	2860	0
215	20240115	174300	238967280	2860	2860	2860	2860	0
216	20240115	174200	238967280	2860	2860	2860	2860	0
217	20240115	174100	238967280	2860	2860	2860	2860	0
218	20240115	174000	238967280	2860	2860	2860	2860	0
219	20240115	173900	238967280	2860	2860	2860	2860	0
220	20240115	173800	238967280	2860	2860	2860	2860	0
221	20240115	173700	238967280	2860	2860	2860	2860	0
222	20240115	173600	238967280	2860	2860	2860	2860	0
223	20240115	173500	238967280	2860	2860	2860	2860	0
224	20240115	173400	238967280	2860	2860	2860	2860	0
225	20240115	173300	238967280	2860	2860	2860	2860	0
226	20240115	173200	238967280	2860	2860	2860	2860	0
227	20240115	173100	238967280	2860	2860	2860	2860	0
228	20240115	173000	238967280	2860	2860	2860	2860	0
229	20240115	172900	238967280	2860	2860	2860	2860	0
230	20240115	172800	238967280	2860	2860	2860	2860	0
231	20240115	172700	238967280	2860	2860	2860	2860	0
232	20240115	172600	238967280	2860	2860	2860	2860	0
233	20240115	172500	238967280	2860	2860	2860	2860	0
234	20240115	172400	238967280	2860	2860	2860	2860	0
235	20240115	172300	238967280	2860	2860	2860	2860	0
236	20240115	172200	238967280	2860	2860	2860	2860	0
237	20240115	172100	238967280	2860	2860	2860	2860	0
238	20240115	172000	238967280	2860	2860	2860	2860	0
239	20240115	171900	238967280	2860	2860	2860	2860	0
240	20240115	171800	238967280	2860	2860	2860	2860	0
241	20240115	171700	238967280	2860	2860	2860	2860	0
242	20240115	171600	238967280	2860	2860	2860	2860	639
243	20240115	171500	238967280	2860	2860	2860	2860	0
244	20240115	171400	238967280	2860	2860	2860	2860	0
245	20240115	171300	238967280	2860	2860	2860	2860	0
246	20240115	171200	238967280	2860	2860	2860	2860	0
247	20240115	171100	238967280	2860	2860	2860	2860	0
248	20240115	171000	238967280	2860	2860	2860	2860	0
249	20240115	170900	238967280	2860	2860	2860	2860	0
250	20240115	170800	238967280	2860	2860	2860	2860	0
251	20240115	170700	238967280	2860	2860	2860	2860	0
252	20240115	170600	238967280	2860	2860	2860	2860	0
253	20240115	170500	238967280	2860	2860	2860	2860	0
254	20240115	170400	238967280	2860	2860	2860	2860	0
255	20240115	170300	238967280	2860	2860	2860	2860	0
256	20240115	170200	238967280	2860	2860	2860	2860	0
257	20240115	170100	238967280	2860	2860	2860	2860	0
258	20240115	170000	238967280	2860	2860	2860	2860	0
259	20240115	165900	238967280	2860	2860	2860	2860	0
260	20240115	165800	238967280	2860	2860	2860	2860	0
261	20240115	165700	238967280	2860	2860	2860	2860	0
262	20240115	165600	238967280	2860	2860	2860	2860	0
263	20240115	165500	238967280	2860	2860	2860	2860	0
264	20240115	165400	238967280	2860	2860	2860	2860	0
265	20240115	165300	238967280	2860	2860	2860	2860	0
266	20240115	165200	238967280	2860	2860	2860	2860	0
267	20240115	165100	238967280	2860	2860	2860	2860	0
268	20240115	165000	238967280	2860	2860	2860	2860	0
269	20240115	164900	238967280	2860	2860	2860	2860	0
270	20240115	164800	238967280	2860	2860	2860	2860	0
271	20240115	164700	238967280	2860	2860	2860	2860	0
272	20240115	164600	238967280	2860	2860	2860	2860	639
273	20240115	164500	238967280	2860	2860	2860	2860	0
274	20240115	164400	238967280	2860	2860	2860	2860	0
275	20240115	164300	238967280	2860	2860	2860	2860	0
276	20240115	164200	238967280	2860	2860	2860	2860	0
277	20240115	164100	238967280	2860	2860	2860	2860	0
278	20240115	164000	238967280	2860	2860	2860	2860	0
279	20240115	163900	238967280	2860	2860	2860	2860	0
280	20240115	163800	238967280	2860	2860	2860	2860	0
281	20240115	163700	238967280	2860	2860	2860	2860	0
282	20240115	163600	238967280	2860	2860	2860	2860	0
283	20240115	163500	238967280	2860	2860	2860	2860	0
284	20240115	163400	238967280	2860	2860	2860	2860	0
285	20240115	163300	238967280	2860	2860	2860	2860	0
286	20240115	163200	238967280	2860	2860	2860	2860	0
287	20240115	163100	238967280	2860	2860	2860	2860	0
288	20240115	163000	238967280	2860	2860	2860	2860	0
289	20240115	162900	238967280	2860	2860	2860	2860	0
290	20240115	162800	238967280	2860	2860	2860	2860	0
291	20240115	162700	238967280	2860	2860	2860	2860	0
292	20240115	162600	238967280	2860	2860	2860	2860	0
293	20240115	162500	238967280	2860	2860	2860	2860	0
294	20240115	162400	238967280	2860	2860	2860	2860	0
295	20240115	162300	238967280	2860	2860	2860	2860	0
296	20240115	162200	238967280	2860	2860	2860	2860	0
297	20240115	162100	238967280	2860	2860	2860	2860	0
298	20240115	162000	238967280	2860	2860	2860	2860	0
299	20240115	161900	238967280	2860	2860	2860	2860	0
300	20240115	161800	238967280	2860	2860	2860	2860	0
301	20240115	161700	238967280	2860	2860	2860	2860	0
302	20240115	161600	238967280	2860	2860	2860	2860	639
303	20240115	161500	238967280	2860	2860	2860	2860	0
304	20240115	161400	238967280	2860	2860	2860	2860	0
305	20240115	161300	238967280	2860	2860	2860	2860	0
306	20240115	161200	238967280	2860	2860	2860	2860	0
307	20240115	161100	238967280	2860	2860	2860	2860	0
308	20240115	161000	238967280	2860	2860	2860	2860	0
309	20240115	160900	238967280	2860	2860	2860	2860	0
310	20240115	160800	238967280	2860	2860	2860	2860	0
311	20240115	160700	238967280	2860	2860	2860	2860	0
312	20240115	160600	238967280	2860	2860	2860	2860	0
313	20240115	160500	238967280	2860	2860	2860	2860	0
314	20240115	160400	238967280	2860	2860	2860	2860	0
315	20240115	160300	238967280	2860	2860	2860	2860	0
316	20240115	160200	238967280	2860	2860	2860	2860	0
317	20240115	160100	238967280	2860	2860	2860	2860	0
318	20240115	160000	238967280	2860	2860	2860	2860	0
319	20240115	155900	238967280	2860	2860	2860	2860	0
320	20240115	155800	238967280	2860	2860	2860	2860	0
321	20240115	155700	238967280	2860	2860	2860	2860	0
322	20240115	155600	238967280	2860	2860	2860	2860	0
323	20240115	155500	238967280	2860	2860	2860	2860	0
324	20240115	155400	238967280	2860	2860	2860	2860	0
325	20240115	155300	238967280	2860	2860	2860	2860	0
326	20240115	155200	238967280	2860	2860	2860	2860	0
327	20240115	155100	238967280	2860	2860	2860	2860	0
328	20240115	155000	238967280	2860	2860	2860	2860	0
329	20240115	154900	238967280	2860	2860	2860	2860	0
330	20240115	154800	238967280	2860	2860	2860	2860	0
331	20240115	154700	238967280	2860	2860	2860	2860	0
332	20240115	154600	238967280	2860	2860	2860	2860	639
333	20240115	154500	238967280	2860	2860	2860	2860	0
334	20240115	154400	238967280	2860	2860	2860	2860	0
335	20240115	154300	238967280	2860	2860	2860	2860	0
336	20240115	154200	238967280	2860	2860	2860	2860	0
337	20240115	154100	238967280	2860	2860	2860	2860	0
338	20240115	154000	238967280	2860	2860	2860	2860	0
339	20240115	153900	238967280	2860	2860	2860	2860	0
340	20240115	153800	238967280	2860	2860	2860	2860	0
341	20240115	153700	238967280	2860	2860	2860	2860	0
342	20240115	153600	238967280	2860	2860	2860	2860	0
343	20240115	153500	238967280	2860	2860	2860	2860	0
344	20240115	153400	238967280	2860	2860	2860	2860	0
345	20240115	153300	238967280	2860	2860	2860	2860	0
346	20240115	153200	238967280	2860	2860	2860	2860	0
347	20240115	153100	238967280	2860	2860	2860	2860	0
348	20240115	153000	238967280	2860	2860	2860	2860	639
349	20240115	152900	237139740	2860	2860	2860	2860	0
350	20240115	152800	237139740	2860	2860	2860	2860	0
351	20240115	152700	237139740	2860	2860	2860	2860	0
352	20240115	152600	237139740	2860	2860	2860	2860	0
353	20240115	152500	237139740	2860	2860	2860	2860	0
354	20240115	152400	237139740	2860	2860	2860	2860	0
355	20240115	152300	237139740	2860	2860	2860	2860	0
356	20240115	152200	237139740	2860	2860	2860	2860	0
357	20240115	152100	237139740	2860	2860	2860	2860	0
358	20240115	152000	237139740	2860	2860	2860	2860	0
359	20240115	151900	237139740	2860	2860	2860	2860	0
360	20240115	151800	237139740	2860	2860	2860	2860	0
361	20240115	151700	237139740	2860	2860	2860	2860	175
362	20240115	151600	236639240	2860	2850	2860	2850	3001
363	20240115	151500	228086380	2860	2860	2865	2860	552
364	20240115	151400	226507555	2860	2865	2865	2860	33
365	20240115	151300	226413045	2865	2865	2865	2865	879
366	20240115	151200	223894710	2870	2870	2870	2870	1
367	20240115	151100	223891840	2870	2865	2870	2865	11
368	20240115	151000	223860320	2870	2870	2870	2865	81
369	20240115	150900	223628160	2865	2865	2865	2865	193
370	20240115	150800	223075215	2865	2860	2865	2860	9
371	20240115	150700	223049470	2865	2865	2865	2865	0
372	20240115	150600	223049470	2865	2860	2865	2860	77
373	20240115	150500	222829225	2850	2865	2865	2850	302
374	20240115	150400	221967915	2870	2870	2870	2870	348
375	20240115	150300	220969155	2870	2870	2870	2870	4
376	20240115	150200	220957675	2850	2855	2855	2850	1000
377	20240115	150100	218107115	2870	2870	2870	2870	1
378	20240115	150000	218104245	2860	2860	2860	2860	188
379	20240115	145900	217566565	2860	2860	2860	2860	0
380	20240115	145800	217566565	2860	2860	2860	2860	0
381	20240115	145700	217566565	2860	2860	2860	2860	0
382	20240115	145600	217566565	2860	2860	2860	2860	0
383	20240115	145500	217566565	2860	2850	2860	2850	305
384	20240115	145400	216697265	2860	2860	2860	2860	0
385	20240115	145300	216697265	2860	2860	2860	2860	0
386	20240115	145200	216697265	2860	2860	2860	2860	4
387	20240115	145100	216685825	2860	2860	2860	2860	145
388	20240115	145000	216271125	2860	2860	2860	2860	0
389	20240115	144900	216271125	2860	2860	2860	2860	0
390	20240115	144800	216271125	2860	2860	2860	2860	1
391	20240115	144700	216268265	2850	2850	2850	2850	0
392	20240115	144600	216268265	2850	2850	2850	2850	894
393	20240115	144500	213720365	2850	2850	2850	2850	0
394	20240115	144400	213720365	2850	2850	2850	2850	1
395	20240115	144300	213717515	2850	2860	2860	2850	44
396	20240115	144200	213591775	2860	2860	2860	2860	328
397	20240115	144100	212653695	2860	2860	2860	2860	0
398	20240115	144000	212653695	2860	2860	2860	2860	0
399	20240115	143900	212653695	2860	2860	2860	2860	0
400	20240115	143800	212653695	2860	2860	2860	2860	0
401	20240115	143700	212653695	2860	2860	2860	2860	0
402	20240115	143600	212653695	2860	2850	2860	2850	128
403	20240115	143500	212288885	2850	2860	2860	2850	242
404	20240115	143400	211599175	2860	2860	2860	2860	0
405	20240115	143300	211599175	2860	2860	2860	2860	0
406	20240115	143200	211599175	2860	2860	2860	2860	0
407	20240115	143100	211599175	2860	2860	2860	2860	0
408	20240115	143000	211599175	2860	2860	2860	2860	0
409	20240115	142900	211599175	2860	2860	2860	2860	0
410	20240115	142800	211599175	2860	2860	2860	2860	0
411	20240115	142700	211599175	2860	2860	2860	2860	258
412	20240115	142600	210861295	2860	2860	2860	2860	742
413	20240115	142500	208739175	2860	2860	2860	2860	0
414	20240115	142400	208739175	2860	2860	2860	2860	0
415	20240115	142300	208739175	2860	2860	2860	2860	0
416	20240115	142200	208739175	2860	2860	2860	2860	0
417	20240115	142100	208739175	2860	2860	2860	2860	20
418	20240115	142000	208681975	2860	2840	2860	2840	30
419	20240115	141900	208596575	2840	2840	2840	2840	400
420	20240115	141800	207460575	2845	2840	2845	2840	747
421	20240115	141700	205338860	2840	2855	2855	2840	1462
422	20240115	141600	201183630	2860	2860	2860	2860	0
423	20240115	141500	201183630	2860	2860	2860	2860	0
424	20240115	141400	201183630	2860	2860	2860	2860	1
425	20240115	141300	201180770	2860	2860	2860	2860	0
426	20240115	141200	201180770	2860	2860	2860	2860	100
427	20240115	141100	200894770	2860	2860	2860	2860	0
428	20240115	141000	200894770	2860	2860	2860	2860	0
429	20240115	140900	200894770	2860	2860	2860	2860	0
430	20240115	140800	200894770	2860	2860	2860	2860	0
431	20240115	140700	200894770	2860	2860	2860	2860	1
432	20240115	140600	200891910	2855	2855	2855	2855	0
433	20240115	140500	200891910	2855	2855	2855	2855	1
434	20240115	140400	200889055	2860	2860	2860	2860	0
435	20240115	140300	200889055	2860	2860	2860	2860	0
436	20240115	140200	200889055	2860	2860	2860	2860	0
437	20240115	140100	200889055	2860	2860	2860	2860	200
438	20240115	140000	200317055	2865	2865	2865	2865	125
439	20240115	135900	199958930	2865	2865	2865	2865	0
440	20240115	135800	199958930	2865	2865	2865	2865	0
441	20240115	135700	199958930	2865	2870	2870	2865	36
442	20240115	135600	199855775	2870	2875	2875	2870	12
443	20240115	135500	199821285	2875	2875	2875	2875	13
444	20240115	135400	199783910	2870	2870	2870	2870	0
445	20240115	135300	199783910	2870	2870	2870	2870	0
446	20240115	135200	199783910	2870	2870	2870	2870	0
447	20240115	135100	199783910	2870	2870	2870	2870	0
448	20240115	135000	199783910	2870	2870	2870	2870	50
449	20240115	134900	199640410	2870	2870	2870	2870	279
450	20240115	134800	198839680	2870	2870	2870	2870	0
451	20240115	134700	198839680	2870	2870	2870	2870	1
452	20240115	134600	198836810	2870	2870	2870	2870	1
453	20240115	134500	198833940	2870	2870	2870	2870	100
454	20240115	134400	198546940	2870	2870	2870	2870	0
455	20240115	134300	198546940	2870	2870	2870	2870	0
456	20240115	134200	198546940	2870	2870	2870	2870	1
457	20240115	134100	198544070	2865	2865	2865	2865	168
458	20240115	134000	198062750	2870	2870	2870	2870	0
459	20240115	133900	198062750	2870	2870	2870	2870	0
460	20240115	133800	198062750	2870	2870	2870	2870	0
461	20240115	133700	198062750	2870	2870	2870	2870	0
462	20240115	133600	198062750	2870	2870	2870	2870	0
463	20240115	133500	198062750	2870	2870	2870	2870	0
464	20240115	133400	198062750	2870	2870	2870	2870	0
465	20240115	133300	198062750	2870	2870	2870	2870	0
466	20240115	133200	198062750	2870	2870	2870	2870	0
467	20240115	133100	198062750	2870	2865	2870	2865	500
468	20240115	133000	196628750	2870	2870	2870	2870	1
469	20240115	132900	196625880	2840	2865	2865	2840	12000
470	20240115	132800	162437145	2870	2870	2870	2870	0
471	20240115	132700	162437145	2870	2870	2870	2870	5
472	20240115	132600	162422795	2870	2870	2870	2870	112
473	20240115	132500	162101355	2870	2870	2870	2870	0
474	20240115	132400	162101355	2870	2865	2870	2865	2
475	20240115	132300	162095620	2865	2865	2865	2865	0
476	20240115	132200	162095620	2865	2865	2865	2865	0
477	20240115	132100	162095620	2865	2865	2865	2865	0
478	20240115	132000	162095620	2865	2865	2865	2865	0
479	20240115	131900	162095620	2865	2865	2865	2865	2001
480	20240115	131800	156362755	2860	2860	2860	2860	0
481	20240115	131700	156362755	2860	2860	2860	2855	485
482	20240115	131600	154976455	2865	2865	2865	2865	573
483	20240115	131500	153334810	2865	2865	2865	2865	0
484	20240115	131400	153334810	2865	2865	2865	2865	0
485	20240115	131300	153334810	2865	2865	2865	2865	0
486	20240115	131200	153334810	2865	2865	2865	2865	0
487	20240115	131100	153334810	2865	2865	2865	2865	10
488	20240115	131000	153306160	2865	2865	2865	2865	0
489	20240115	130900	153306160	2865	2865	2865	2865	0
490	20240115	130800	153306160	2865	2865	2865	2865	105
491	20240115	130700	153005335	2870	2870	2870	2870	250
492	20240115	130600	152287835	2890	2890	2890	2890	0
493	20240115	130500	152287835	2890	2890	2890	2890	0
494	20240115	130400	152287835	2890	2890	2890	2890	0
495	20240115	130300	152287835	2890	2890	2890	2890	0
496	20240115	130200	152287835	2890	2890	2890	2890	0
497	20240115	130100	152287835	2890	2890	2890	2890	100
498	20240115	130000	151998835	2890	2890	2890	2890	0
499	20240115	125900	151998835	2890	2890	2890	2890	0
500	20240115	125800	151998835	2890	2890	2890	2890	105
501	20240115	125700	151695385	2890	2890	2890	2890	20
502	20240115	125600	151637585	2890	2890	2890	2890	100
503	20240115	125500	151348585	2890	2890	2890	2890	0
504	20240115	125400	151348585	2890	2890	2890	2890	0
505	20240115	125300	151348585	2890	2890	2890	2890	0
506	20240115	125200	151348585	2890	2890	2890	2890	0
507	20240115	125100	151348585	2890	2890	2890	2890	1
508	20240115	125000	151345695	2875	2875	2875	2875	1
509	20240115	124900	151342820	2890	2890	2890	2890	0
510	20240115	124800	151342820	2890	2890	2890	2890	0
511	20240115	124700	151342820	2890	2890	2890	2890	0
512	20240115	124600	151342820	2890	2890	2890	2890	1
513	20240115	124500	151339930	2875	2875	2875	2875	80
514	20240115	124400	151109930	2890	2890	2890	2890	0
515	20240115	124300	151109930	2890	2890	2890	2890	1
516	20240115	124200	151107040	2890	2875	2890	2870	151
517	20240115	124100	150673600	2890	2890	2890	2890	0
518	20240115	124000	150673600	2890	2890	2890	2890	5
519	20240115	123900	150659150	2890	2895	2895	2890	718
520	20240115	123800	148584105	2895	2890	2895	2890	317
521	20240115	123700	147667475	2890	2890	2890	2890	102
522	20240115	123600	147372695	2885	2885	2885	2885	172
523	20240115	123500	146876475	2885	2885	2885	2885	700
524	20240115	123400	144856975	2885	2885	2885	2885	0
525	20240115	123300	144856975	2885	2885	2885	2885	0
526	20240115	123200	144856975	2885	2885	2885	2885	0
527	20240115	123100	144856975	2885	2885	2885	2885	0
528	20240115	123000	144856975	2885	2885	2885	2885	0
529	20240115	122900	144856975	2885	2885	2885	2885	0
530	20240115	122800	144856975	2885	2885	2885	2885	13
531	20240115	122700	144819470	2885	2885	2885	2885	0
532	20240115	122600	144819470	2885	2880	2885	2880	439
533	20240115	122500	143555145	2880	2880	2880	2880	0
534	20240115	122400	143555145	2880	2880	2880	2880	0
535	20240115	122300	143555145	2880	2880	2880	2880	13
536	20240115	122200	143517705	2880	2880	2880	2880	0
537	20240115	122100	143517705	2880	2880	2880	2880	0
538	20240115	122000	143517705	2880	2880	2880	2880	0
539	20240115	121900	143517705	2880	2880	2880	2880	60
540	20240115	121800	143344905	2880	2880	2880	2880	0
541	20240115	121700	143344905	2880	2880	2880	2880	0
542	20240115	121600	143344905	2880	2880	2880	2870	964
543	20240115	121500	140568595	2880	2875	2880	2875	233
544	20240115	121400	139897720	2880	2875	2880	2875	10
545	20240115	121300	139868965	2875	2875	2875	2875	15
546	20240115	121200	139825840	2880	2880	2880	2880	0
547	20240115	121100	139825840	2880	2880	2880	2880	0
548	20240115	121000	139825840	2880	2880	2880	2880	500
549	20240115	120900	138385840	2880	2880	2880	2880	0
550	20240115	120800	138385840	2880	2875	2880	2875	6
551	20240115	120700	138368585	2875	2875	2875	2875	1
552	20240115	120600	138365710	2880	2880	2880	2880	0
553	20240115	120500	138365710	2880	2875	2880	2875	355
554	20240115	120400	137343330	2880	2875	2880	2875	2
555	20240115	120300	137337575	2865	2865	2865	2865	0
556	20240115	120200	137337575	2865	2865	2865	2865	10
557	20240115	120100	137308925	2860	2860	2860	2860	0
558	20240115	120000	137308925	2860	2865	2865	2860	103
559	20240115	115900	137014320	2880	2880	2880	2880	0
560	20240115	115800	137014320	2880	2880	2880	2880	0
561	20240115	115700	137014320	2880	2880	2880	2880	1
562	20240115	115600	137011440	2870	2880	2880	2870	15
563	20240115	115500	136968315	2880	2880	2880	2880	0
564	20240115	115400	136968315	2880	2880	2880	2880	0
565	20240115	115300	136968315	2880	2855	2880	2855	106
566	20240115	115200	136665635	2860	2860	2860	2860	0
567	20240115	115100	136665635	2860	2860	2860	2860	69
568	20240115	115000	136468295	2860	2860	2860	2860	0
569	20240115	114900	136468295	2860	2860	2860	2860	0
570	20240115	114800	136468295	2860	2860	2860	2860	11
571	20240115	114700	136436835	2855	2855	2855	2855	2
572	20240115	114600	136431125	2855	2855	2855	2855	0
573	20240115	114500	136431125	2855	2855	2855	2855	0
574	20240115	114400	136431125	2855	2855	2855	2855	2000
575	20240115	114300	130721125	2855	2870	2870	2855	368
576	20240115	114200	129670445	2880	2880	2880	2880	0
577	20240115	114100	129670445	2880	2880	2880	2880	0
578	20240115	114000	129670445	2880	2880	2880	2880	0
579	20240115	113900	129670445	2880	2880	2880	2880	186
580	20240115	113800	129134765	2880	2880	2880	2880	0
581	20240115	113700	129134765	2880	2880	2880	2880	500
582	20240115	113600	127694765	2880	2880	2880	2880	9
583	20240115	113500	127668845	2880	2880	2880	2880	3
584	20240115	113400	127660205	2880	2880	2880	2880	1
585	20240115	113300	127657325	2880	2880	2880	2880	0
586	20240115	113200	127657325	2880	2880	2880	2880	0
587	20240115	113100	127657325	2880	2880	2880	2880	0
588	20240115	113000	127657325	2880	2880	2880	2880	0
589	20240115	112900	127657325	2880	2880	2880	2880	0
590	20240115	112800	127657325	2880	2880	2880	2880	0
591	20240115	112700	127657325	2880	2880	2880	2880	10
592	20240115	112600	127628525	2880	2880	2880	2880	855
593	20240115	112500	125166125	2880	2880	2880	2880	0
594	20240115	112400	125166125	2880	2880	2880	2880	0
595	20240115	112300	125166125	2880	2880	2880	2880	0
596	20240115	112200	125166125	2880	2880	2880	2880	100
597	20240115	112100	124878125	2875	2880	2880	2875	301
598	20240115	112000	124012745	2875	2875	2875	2875	0
599	20240115	111900	124012745	2875	2875	2875	2875	1983
600	20240115	111800	118311620	2875	2875	2875	2875	1
601	20240115	111700	118308745	2870	2870	2870	2870	999
602	20240115	111600	115441615	2850	2850	2850	2850	2
603	20240115	111500	115435915	2865	2865	2865	2865	0
604	20240115	111400	115435915	2865	2865	2865	2865	1744
605	20240115	111300	110439355	2865	2865	2865	2865	0
606	20240115	111200	110439355	2865	2865	2865	2865	0
607	20240115	111100	110439355	2865	2865	2865	2865	31
608	20240115	111000	110350540	2845	2845	2845	2845	0
609	20240115	110900	110350540	2845	2845	2845	2845	500
610	20240115	110800	108928040	2845	2845	2845	2845	500
611	20240115	110700	107505540	2845	2845	2845	2845	30
612	20240115	110600	107420190	2845	2845	2845	2845	0
613	20240115	110500	107420190	2845	2845	2845	2845	0
614	20240115	110400	107420190	2845	2845	2845	2845	0
615	20240115	110300	107420190	2845	2845	2845	2845	399
616	20240115	110200	106285035	2845	2845	2845	2845	10
617	20240115	110100	106256585	2845	2845	2845	2845	235
618	20240115	110000	105588010	2845	2845	2845	2845	30
619	20240115	105900	105502660	2845	2845	2845	2845	0
620	20240115	105800	105502660	2845	2845	2845	2845	0
621	20240115	105700	105502660	2845	2845	2845	2845	0
622	20240115	105600	105502660	2845	2845	2845	2845	2
623	20240115	105500	105496970	2845	2850	2850	2845	533
624	20240115	105400	103980575	2850	2850	2850	2850	0
625	20240115	105300	103980575	2850	2850	2850	2850	198
626	20240115	105200	103416275	2875	2875	2875	2875	0
627	20240115	105100	103416275	2875	2875	2875	2875	0
628	20240115	105000	103416275	2875	2875	2875	2875	0
629	20240115	104900	103416275	2875	2875	2875	2875	0
630	20240115	104800	103416275	2875	2875	2875	2875	0
631	20240115	104700	103416275	2875	2855	2875	2855	32
632	20240115	104600	103324820	2855	2850	2855	2850	100
633	20240115	104500	103039345	2850	2850	2850	2850	0
634	20240115	104400	103039345	2850	2850	2850	2850	0
635	20240115	104300	103039345	2850	2855	2855	2850	136
636	20240115	104200	102651735	2850	2850	2850	2850	0
637	20240115	104100	102651735	2850	2850	2855	2850	1906
638	20240115	104000	97211340	2850	2850	2850	2850	5
639	20240115	103900	97197090	2855	2855	2855	2855	140
640	20240115	103800	96797390	2855	2850	2855	2850	871
641	20240115	103700	94315035	2855	2850	2855	2850	23
642	20240115	103600	94249480	2850	2845	2855	2845	35
643	20240115	103500	94149790	2845	2845	2845	2845	586
644	20240115	103400	92482620	2845	2845	2845	2845	0
645	20240115	103300	92482620	2845	2850	2850	2845	842
646	20240115	103200	90086020	2850	2850	2850	2850	591
647	20240115	103100	88401670	2855	2855	2855	2855	456
648	20240115	103000	87099790	2855	2855	2855	2855	266
649	20240115	102900	86340360	2855	2860	2860	2855	3035
650	20240115	102800	77661575	2865	2865	2865	2865	163
651	20240115	102700	77194580	2865	2880	2880	2865	107
652	20240115	102600	76888010	2865	2880	2880	2865	8
653	20240115	102500	76865000	2870	2880	2880	2870	80
654	20240115	102400	76635360	2880	2880	2880	2880	0
655	20240115	102300	76635360	2880	2885	2885	2875	4
656	20240115	102200	76623835	2875	2875	2875	2875	0
657	20240115	102100	76623835	2875	2875	2875	2875	468
658	20240115	102000	75278335	2880	2880	2880	2880	0
659	20240115	101900	75278335	2880	2875	2880	2875	68
660	20240115	101800	75082580	2875	2875	2875	2875	1
661	20240115	101700	75079705	2875	2875	2875	2875	9
662	20240115	101600	75053830	2880	2880	2880	2880	0
663	20240115	101500	75053830	2880	2875	2880	2875	501
664	20240115	101400	73612655	2875	2875	2875	2875	348
665	20240115	101300	72612155	2870	2870	2870	2870	0
666	20240115	101200	72612155	2870	2870	2870	2870	0
667	20240115	101100	72612155	2870	2870	2870	2870	92
668	20240115	101000	72348115	2875	2875	2875	2875	0
669	20240115	100900	72348115	2875	2875	2875	2875	0
670	20240115	100800	72348115	2875	2875	2875	2875	6
671	20240115	100700	72330865	2875	2875	2875	2875	0
672	20240115	100600	72330865	2875	2875	2875	2875	9
673	20240115	100500	72304990	2875	2865	2875	2865	9
674	20240115	100400	72279195	2875	2875	2875	2875	52
675	20240115	100300	72129695	2875	2875	2875	2875	61
676	20240115	100200	71954320	2875	2875	2875	2875	10
677	20240115	100100	71925570	2865	2865	2865	2865	4
678	20240115	100000	71914110	2875	2875	2875	2875	10
679	20240115	095900	71885360	2860	2860	2860	2860	90
680	20240115	095800	71627960	2860	2855	2860	2855	1162
681	20240115	095700	68305115	2855	2865	2865	2855	2579
682	20240115	095600	60923810	2875	2875	2875	2875	0
683	20240115	095500	60923810	2875	2875	2875	2875	0
684	20240115	095400	60923810	2875	2875	2875	2875	2
685	20240115	095300	60918060	2870	2870	2870	2870	52
686	20240115	095200	60768820	2875	2875	2875	2875	100
687	20240115	095100	60481320	2875	2875	2875	2875	0
688	20240115	095000	60481320	2875	2875	2875	2875	35
689	20240115	094900	60380695	2870	2870	2870	2870	0
690	20240115	094800	60380695	2870	2880	2880	2870	1749
691	20240115	094700	55351015	2880	2880	2880	2880	1
692	20240115	094600	55348135	2885	2885	2885	2885	0
693	20240115	094500	55348135	2885	2885	2885	2885	0
694	20240115	094400	55348135	2885	2890	2890	2885	3
695	20240115	094300	55339475	2890	2890	2890	2890	1
696	20240115	094200	55336585	2890	2890	2890	2880	106
697	20240115	094100	55031245	2890	2890	2890	2890	1213
698	20240115	094000	51525675	2895	2895	2895	2895	200
699	20240115	093900	50946675	2895	2890	2895	2890	756
700	20240115	093800	48761820	2890	2890	2890	2890	0
701	20240115	093700	48761820	2890	2890	2890	2890	0
702	20240115	093600	48761820	2890	2890	2890	2890	50
703	20240115	093500	48617320	2890	2890	2890	2890	2
704	20240115	093400	48611540	2885	2885	2885	2885	1041
705	20240115	093300	45608255	2885	2880	2885	2880	80
706	20240115	093200	45377845	2875	2875	2875	2875	29
707	20240115	093100	45294470	2875	2875	2875	2875	1
708	20240115	093000	45291595	2870	2870	2870	2870	0
709	20240115	092900	45291595	2870	2870	2870	2870	30
710	20240115	092800	45205495	2870	2870	2870	2870	100
711	20240115	092700	44918495	2875	2875	2875	2875	0
712	20240115	092600	44918495	2875	2875	2875	2875	13
713	20240115	092500	44881120	2875	2875	2875	2875	14
714	20240115	092400	44840870	2870	2870	2870	2870	5
715	20240115	092300	44826520	2870	2870	2870	2870	54
716	20240115	092200	44671540	2870	2870	2870	2870	1611
717	20240115	092100	40047970	2870	2870	2870	2870	1
718	20240115	092000	40045100	2865	2865	2865	2865	1
719	20240115	091900	40042235	2870	2870	2870	2870	0
720	20240115	091800	40042235	2870	2870	2870	2870	18
721	20240115	091700	39990575	2870	2870	2870	2870	35
722	20240115	091600	39890125	2870	2870	2870	2870	67
723	20240115	091500	39697835	2870	2870	2870	2870	2
724	20240115	091400	39692095	2860	2860	2860	2860	1
725	20240115	091300	39689235	2870	2870	2870	2870	0
726	20240115	091200	39689235	2870	2870	2870	2870	9
727	20240115	091100	39663405	2860	2855	2860	2855	1140
728	20240115	091000	36408100	2850	2850	2850	2850	71
729	20240115	090900	36205750	2850	2855	2855	2850	128
730	20240115	090800	35840820	2840	2840	2910	2835	1846
731	20240115	090700	30574450	2840	2840	2840	2840	260
732	20240115	090600	29836050	2845	2845	2845	2845	7
733	20240115	090500	29816135	2875	2855	2875	2855	479
734	20240115	090400	28444715	2840	2860	2860	2840	51
735	20240115	090300	28299855	2840	2850	2865	2840	5354
736	20240115	090200	13042880	2860	2855	2875	2840	2292
737	20240115	090100	6512440	2885	2865	2885	2860	921
738	20240115	090000	3873485	2865	2865	2870	2865	1352