KissMeData/347000/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	211900	893577130	2980	2980	2980	2980	8610
3	20240111	211800	893577130	2980	2980	2980	2980	0
4	20240111	211700	893577130	2980	2980	2980	2980	0
5	20240111	211600	893577130	2980	2980	2980	2980	0
6	20240111	211500	893577130	2980	2980	2980	2980	0
7	20240111	211400	893577130	2980	2980	2980	2980	0
8	20240111	211300	893577130	2980	2980	2980	2980	0
9	20240111	211200	893577130	2980	2980	2980	2980	0
10	20240111	211100	893577130	2980	2980	2980	2980	0
11	20240111	211000	893577130	2980	2980	2980	2980	0
12	20240111	210900	893577130	2980	2980	2980	2980	0
13	20240111	210800	893577130	2980	2980	2980	2980	0
14	20240111	210700	893577130	2980	2980	2980	2980	0
15	20240111	210600	893577130	2980	2980	2980	2980	0
16	20240111	210500	893577130	2980	2980	2980	2980	0
17	20240111	210400	893577130	2980	2980	2980	2980	0
18	20240111	210300	893577130	2980	2980	2980	2980	0
19	20240111	210200	893577130	2980	2980	2980	2980	0
20	20240111	210100	893577130	2980	2980	2980	2980	0
21	20240111	210000	893577130	2980	2980	2980	2980	0
22	20240111	205900	893577130	2980	2980	2980	2980	0
23	20240111	205800	893577130	2980	2980	2980	2980	0
24	20240111	205700	893577130	2980	2980	2980	2980	0
25	20240111	205600	893577130	2980	2980	2980	2980	0
26	20240111	205500	893577130	2980	2980	2980	2980	0
27	20240111	205400	893577130	2980	2980	2980	2980	0
28	20240111	205300	893577130	2980	2980	2980	2980	0
29	20240111	205200	893577130	2980	2980	2980	2980	0
30	20240111	205100	893577130	2980	2980	2980	2980	0
31	20240111	205000	893577130	2980	2980	2980	2980	0
32	20240111	204900	893577130	2980	2980	2980	2980	8610
33	20240111	204800	893577130	2980	2980	2980	2980	0
34	20240111	204700	893577130	2980	2980	2980	2980	0
35	20240111	204600	893577130	2980	2980	2980	2980	0
36	20240111	204500	893577130	2980	2980	2980	2980	0
37	20240111	204400	893577130	2980	2980	2980	2980	0
38	20240111	204300	893577130	2980	2980	2980	2980	0
39	20240111	204200	893577130	2980	2980	2980	2980	0
40	20240111	204100	893577130	2980	2980	2980	2980	0
41	20240111	204000	893577130	2980	2980	2980	2980	0
42	20240111	203900	893577130	2980	2980	2980	2980	0
43	20240111	203800	893577130	2980	2980	2980	2980	0
44	20240111	203700	893577130	2980	2980	2980	2980	0
45	20240111	203600	893577130	2980	2980	2980	2980	0
46	20240111	203500	893577130	2980	2980	2980	2980	0
47	20240111	203400	893577130	2980	2980	2980	2980	0
48	20240111	203300	893577130	2980	2980	2980	2980	0
49	20240111	203200	893577130	2980	2980	2980	2980	0
50	20240111	203100	893577130	2980	2980	2980	2980	0
51	20240111	203000	893577130	2980	2980	2980	2980	0
52	20240111	202900	893577130	2980	2980	2980	2980	0
53	20240111	202800	893577130	2980	2980	2980	2980	0
54	20240111	202700	893577130	2980	2980	2980	2980	0
55	20240111	202600	893577130	2980	2980	2980	2980	0
56	20240111	202500	893577130	2980	2980	2980	2980	0
57	20240111	202400	893577130	2980	2980	2980	2980	0
58	20240111	202300	893577130	2980	2980	2980	2980	0
59	20240111	202200	893577130	2980	2980	2980	2980	0
60	20240111	202100	893577130	2980	2980	2980	2980	0
61	20240111	202000	893577130	2980	2980	2980	2980	0
62	20240111	201900	893577130	2980	2980	2980	2980	8610
63	20240111	201800	893577130	2980	2980	2980	2980	0
64	20240111	201700	893577130	2980	2980	2980	2980	0
65	20240111	201600	893577130	2980	2980	2980	2980	0
66	20240111	201500	893577130	2980	2980	2980	2980	0
67	20240111	201400	893577130	2980	2980	2980	2980	0
68	20240111	201300	893577130	2980	2980	2980	2980	0
69	20240111	201200	893577130	2980	2980	2980	2980	0
70	20240111	201100	893577130	2980	2980	2980	2980	0
71	20240111	201000	893577130	2980	2980	2980	2980	0
72	20240111	200900	893577130	2980	2980	2980	2980	0
73	20240111	200800	893577130	2980	2980	2980	2980	0
74	20240111	200700	893577130	2980	2980	2980	2980	0
75	20240111	200600	893577130	2980	2980	2980	2980	0
76	20240111	200500	893577130	2980	2980	2980	2980	0
77	20240111	200400	893577130	2980	2980	2980	2980	0
78	20240111	200300	893577130	2980	2980	2980	2980	0
79	20240111	200200	893577130	2980	2980	2980	2980	0
80	20240111	200100	893577130	2980	2980	2980	2980	0
81	20240111	200000	893577130	2980	2980	2980	2980	0
82	20240111	195900	893577130	2980	2980	2980	2980	0
83	20240111	195800	893577130	2980	2980	2980	2980	0
84	20240111	195700	893577130	2980	2980	2980	2980	0
85	20240111	195600	893577130	2980	2980	2980	2980	0
86	20240111	195500	893577130	2980	2980	2980	2980	0
87	20240111	195400	893577130	2980	2980	2980	2980	0
88	20240111	195300	893577130	2980	2980	2980	2980	0
89	20240111	195200	893577130	2980	2980	2980	2980	0
90	20240111	195100	893577130	2980	2980	2980	2980	0
91	20240111	195000	893577130	2980	2980	2980	2980	0
92	20240111	194900	893577130	2980	2980	2980	2980	8610
93	20240111	194800	893577130	2980	2980	2980	2980	0
94	20240111	194700	893577130	2980	2980	2980	2980	0
95	20240111	194600	893577130	2980	2980	2980	2980	0
96	20240111	194500	893577130	2980	2980	2980	2980	0
97	20240111	194400	893577130	2980	2980	2980	2980	0
98	20240111	194300	893577130	2980	2980	2980	2980	0
99	20240111	194200	893577130	2980	2980	2980	2980	0
100	20240111	194100	893577130	2980	2980	2980	2980	0
101	20240111	194000	893577130	2980	2980	2980	2980	0
102	20240111	193900	893577130	2980	2980	2980	2980	0
103	20240111	193800	893577130	2980	2980	2980	2980	0
104	20240111	193700	893577130	2980	2980	2980	2980	0
105	20240111	193600	893577130	2980	2980	2980	2980	0
106	20240111	193500	893577130	2980	2980	2980	2980	0
107	20240111	193400	893577130	2980	2980	2980	2980	0
108	20240111	193300	893577130	2980	2980	2980	2980	0
109	20240111	193200	893577130	2980	2980	2980	2980	0
110	20240111	193100	893577130	2980	2980	2980	2980	0
111	20240111	193000	893577130	2980	2980	2980	2980	0
112	20240111	192900	893577130	2980	2980	2980	2980	0
113	20240111	192800	893577130	2980	2980	2980	2980	0
114	20240111	192700	893577130	2980	2980	2980	2980	0
115	20240111	192600	893577130	2980	2980	2980	2980	0
116	20240111	192500	893577130	2980	2980	2980	2980	0
117	20240111	192400	893577130	2980	2980	2980	2980	0
118	20240111	192300	893577130	2980	2980	2980	2980	0
119	20240111	192200	893577130	2980	2980	2980	2980	0
120	20240111	192100	893577130	2980	2980	2980	2980	0
121	20240111	192000	893577130	2980	2980	2980	2980	0
122	20240111	191900	893577130	2980	2980	2980	2980	8610
123	20240111	191800	893577130	2980	2980	2980	2980	0
124	20240111	191700	893577130	2980	2980	2980	2980	0
125	20240111	191600	893577130	2980	2980	2980	2980	0
126	20240111	191500	893577130	2980	2980	2980	2980	0
127	20240111	191400	893577130	2980	2980	2980	2980	0
128	20240111	191300	893577130	2980	2980	2980	2980	0
129	20240111	191200	893577130	2980	2980	2980	2980	0
130	20240111	191100	893577130	2980	2980	2980	2980	0
131	20240111	191000	893577130	2980	2980	2980	2980	0
132	20240111	190900	893577130	2980	2980	2980	2980	0
133	20240111	190800	893577130	2980	2980	2980	2980	0
134	20240111	190700	893577130	2980	2980	2980	2980	0
135	20240111	190600	893577130	2980	2980	2980	2980	0
136	20240111	190500	893577130	2980	2980	2980	2980	0
137	20240111	190400	893577130	2980	2980	2980	2980	0
138	20240111	190300	893577130	2980	2980	2980	2980	0
139	20240111	190200	893577130	2980	2980	2980	2980	0
140	20240111	190100	893577130	2980	2980	2980	2980	0
141	20240111	190000	893577130	2980	2980	2980	2980	0
142	20240111	185900	893577130	2980	2980	2980	2980	0
143	20240111	185800	893577130	2980	2980	2980	2980	0
144	20240111	185700	893577130	2980	2980	2980	2980	0
145	20240111	185600	893577130	2980	2980	2980	2980	0
146	20240111	185500	893577130	2980	2980	2980	2980	0
147	20240111	185400	893577130	2980	2980	2980	2980	0
148	20240111	185300	893577130	2980	2980	2980	2980	0
149	20240111	185200	893577130	2980	2980	2980	2980	0
150	20240111	185100	893577130	2980	2980	2980	2980	0
151	20240111	185000	893577130	2980	2980	2980	2980	0
152	20240111	184900	893577130	2980	2980	2980	2980	8610
153	20240111	184800	893577130	2980	2980	2980	2980	0
154	20240111	184700	893577130	2980	2980	2980	2980	0
155	20240111	184600	893577130	2980	2980	2980	2980	0
156	20240111	184500	893577130	2980	2980	2980	2980	0
157	20240111	184400	893577130	2980	2980	2980	2980	0
158	20240111	184300	893577130	2980	2980	2980	2980	0
159	20240111	184200	893577130	2980	2980	2980	2980	0
160	20240111	184100	893577130	2980	2980	2980	2980	0
161	20240111	184000	893577130	2980	2980	2980	2980	0
162	20240111	183900	893577130	2980	2980	2980	2980	0
163	20240111	183800	893577130	2980	2980	2980	2980	0
164	20240111	183700	893577130	2980	2980	2980	2980	0
165	20240111	183600	893577130	2980	2980	2980	2980	0
166	20240111	183500	893577130	2980	2980	2980	2980	0
167	20240111	183400	893577130	2980	2980	2980	2980	0
168	20240111	183300	893577130	2980	2980	2980	2980	0
169	20240111	183200	893577130	2980	2980	2980	2980	0
170	20240111	183100	893577130	2980	2980	2980	2980	0
171	20240111	183000	893577130	2980	2980	2980	2980	0
172	20240111	182900	893577130	2980	2980	2980	2980	0
173	20240111	182800	893577130	2980	2980	2980	2980	0
174	20240111	182700	893577130	2980	2980	2980	2980	0
175	20240111	182600	893577130	2980	2980	2980	2980	0
176	20240111	182500	893577130	2980	2980	2980	2980	0
177	20240111	182400	893577130	2980	2980	2980	2980	0
178	20240111	182300	893577130	2980	2980	2980	2980	0
179	20240111	182200	893577130	2980	2980	2980	2980	0
180	20240111	182100	893577130	2980	2980	2980	2980	0
181	20240111	182000	893577130	2980	2980	2980	2980	0
182	20240111	181900	893577130	2980	2980	2980	2980	8610
183	20240111	181800	893577130	2980	2980	2980	2980	0
184	20240111	181700	893577130	2980	2980	2980	2980	0
185	20240111	181600	893577130	2980	2980	2980	2980	0
186	20240111	181500	893577130	2980	2980	2980	2980	0
187	20240111	181400	893577130	2980	2980	2980	2980	0
188	20240111	181300	893577130	2980	2980	2980	2980	0
189	20240111	181200	893577130	2980	2980	2980	2980	0
190	20240111	181100	893577130	2980	2980	2980	2980	0
191	20240111	181000	893577130	2980	2980	2980	2980	0
192	20240111	180900	893577130	2980	2980	2980	2980	0
193	20240111	180800	893577130	2980	2980	2980	2980	0
194	20240111	180700	893577130	2980	2980	2980	2980	0
195	20240111	180600	893577130	2980	2980	2980	2980	0
196	20240111	180500	893577130	2980	2980	2980	2980	0
197	20240111	180400	893577130	2980	2980	2980	2980	0
198	20240111	180300	893577130	2980	2980	2980	2980	0
199	20240111	180200	893577130	2980	2980	2980	2980	0
200	20240111	180100	893577130	2980	2980	2980	2980	0
201	20240111	180000	893577130	2980	2980	2980	2980	0
202	20240111	175900	893577130	2980	2980	2980	2980	0
203	20240111	175800	893577130	2980	2980	2980	2980	0
204	20240111	175700	893577130	2980	2980	2980	2980	0
205	20240111	175600	893577130	2980	2980	2980	2980	0
206	20240111	175500	893577130	2980	2980	2980	2980	0
207	20240111	175400	893577130	2980	2980	2980	2980	0
208	20240111	175300	893577130	2980	2980	2980	2980	0
209	20240111	175200	893577130	2980	2980	2980	2980	0
210	20240111	175100	893577130	2980	2980	2980	2980	0
211	20240111	175000	893577130	2980	2980	2980	2980	0
212	20240111	174900	893577130	2980	2980	2980	2980	8610
213	20240111	174800	893577130	2980	2980	2980	2980	0
214	20240111	174700	893577130	2980	2980	2980	2980	0
215	20240111	174600	893577130	2980	2980	2980	2980	0
216	20240111	174500	893577130	2980	2980	2980	2980	0
217	20240111	174400	893577130	2980	2980	2980	2980	0
218	20240111	174300	893577130	2980	2980	2980	2980	0
219	20240111	174200	893577130	2980	2980	2980	2980	0
220	20240111	174100	893577130	2980	2980	2980	2980	0
221	20240111	174000	893577130	2980	2980	2980	2980	0
222	20240111	173900	893577130	2980	2980	2980	2980	0
223	20240111	173800	893577130	2980	2980	2980	2980	0
224	20240111	173700	893577130	2980	2980	2980	2980	0
225	20240111	173600	893577130	2980	2980	2980	2980	0
226	20240111	173500	893577130	2980	2980	2980	2980	0
227	20240111	173400	893577130	2980	2980	2980	2980	0
228	20240111	173300	893577130	2980	2980	2980	2980	0
229	20240111	173200	893577130	2980	2980	2980	2980	0
230	20240111	173100	893577130	2980	2980	2980	2980	0
231	20240111	173000	893577130	2980	2980	2980	2980	0
232	20240111	172900	893577130	2980	2980	2980	2980	0
233	20240111	172800	893577130	2980	2980	2980	2980	0
234	20240111	172700	893577130	2980	2980	2980	2980	0
235	20240111	172600	893577130	2980	2980	2980	2980	0
236	20240111	172500	893577130	2980	2980	2980	2980	0
237	20240111	172400	893577130	2980	2980	2980	2980	0
238	20240111	172300	893577130	2980	2980	2980	2980	0
239	20240111	172200	893577130	2980	2980	2980	2980	0
240	20240111	172100	893577130	2980	2980	2980	2980	0
241	20240111	172000	893577130	2980	2980	2980	2980	0
242	20240111	171900	893577130	2980	2980	2980	2980	8610
243	20240111	171800	893577130	2980	2980	2980	2980	0
244	20240111	171700	893577130	2980	2980	2980	2980	0
245	20240111	171600	893577130	2980	2980	2980	2980	0
246	20240111	171500	893577130	2980	2980	2980	2980	0
247	20240111	171400	893577130	2980	2980	2980	2980	0
248	20240111	171300	893577130	2980	2980	2980	2980	0
249	20240111	171200	893577130	2980	2980	2980	2980	0
250	20240111	171100	893577130	2980	2980	2980	2980	0
251	20240111	171000	893577130	2980	2980	2980	2980	0
252	20240111	170900	893577130	2980	2980	2980	2980	0
253	20240111	170800	893577130	2980	2980	2980	2980	0
254	20240111	170700	893577130	2980	2980	2980	2980	0
255	20240111	170600	893577130	2980	2980	2980	2980	0
256	20240111	170500	893577130	2980	2980	2980	2980	0
257	20240111	170400	893577130	2980	2980	2980	2980	0
258	20240111	170300	893577130	2980	2980	2980	2980	0
259	20240111	170200	893577130	2980	2980	2980	2980	0
260	20240111	170100	893577130	2980	2980	2980	2980	0
261	20240111	170000	893577130	2980	2980	2980	2980	0
262	20240111	165900	893577130	2980	2980	2980	2980	0
263	20240111	165800	893577130	2980	2980	2980	2980	0
264	20240111	165700	893577130	2980	2980	2980	2980	0
265	20240111	165600	893577130	2980	2980	2980	2980	0
266	20240111	165500	893577130	2980	2980	2980	2980	0
267	20240111	165400	893577130	2980	2980	2980	2980	0
268	20240111	165300	893577130	2980	2980	2980	2980	0
269	20240111	165200	893577130	2980	2980	2980	2980	0
270	20240111	165100	893577130	2980	2980	2980	2980	0
271	20240111	165000	893577130	2980	2980	2980	2980	0
272	20240111	164900	893577130	2980	2980	2980	2980	8610
273	20240111	164800	893577130	2980	2980	2980	2980	0
274	20240111	164700	893577130	2980	2980	2980	2980	0
275	20240111	164600	893577130	2980	2980	2980	2980	0
276	20240111	164500	893577130	2980	2980	2980	2980	0
277	20240111	164400	893577130	2980	2980	2980	2980	0
278	20240111	164300	893577130	2980	2980	2980	2980	0
279	20240111	164200	893577130	2980	2980	2980	2980	0
280	20240111	164100	893577130	2980	2980	2980	2980	0
281	20240111	164000	893577130	2980	2980	2980	2980	0
282	20240111	163900	893577130	2980	2980	2980	2980	0
283	20240111	163800	893577130	2980	2980	2980	2980	0
284	20240111	163700	893577130	2980	2980	2980	2980	0
285	20240111	163600	893577130	2980	2980	2980	2980	0
286	20240111	163500	893577130	2980	2980	2980	2980	0
287	20240111	163400	893577130	2980	2980	2980	2980	0
288	20240111	163300	893577130	2980	2980	2980	2980	0
289	20240111	163200	893577130	2980	2980	2980	2980	0
290	20240111	163100	893577130	2980	2980	2980	2980	0
291	20240111	163000	893577130	2980	2980	2980	2980	0
292	20240111	162900	893577130	2980	2980	2980	2980	0
293	20240111	162800	893577130	2980	2980	2980	2980	0
294	20240111	162700	893577130	2980	2980	2980	2980	0
295	20240111	162600	893577130	2980	2980	2980	2980	0
296	20240111	162500	893577130	2980	2980	2980	2980	0
297	20240111	162400	893577130	2980	2980	2980	2980	0
298	20240111	162300	893577130	2980	2980	2980	2980	0
299	20240111	162200	893577130	2980	2980	2980	2980	0
300	20240111	162100	893577130	2980	2980	2980	2980	0
301	20240111	162000	893577130	2980	2980	2980	2980	0
302	20240111	161900	893577130	2980	2980	2980	2980	8610
303	20240111	161800	893577130	2980	2980	2980	2980	0
304	20240111	161700	893577130	2980	2980	2980	2980	0
305	20240111	161600	893577130	2980	2980	2980	2980	0
306	20240111	161500	893577130	2980	2980	2980	2980	0
307	20240111	161400	893577130	2980	2980	2980	2980	0
308	20240111	161300	893577130	2980	2980	2980	2980	0
309	20240111	161200	893577130	2980	2980	2980	2980	0
310	20240111	161100	893577130	2980	2980	2980	2980	0
311	20240111	161000	893577130	2980	2980	2980	2980	0
312	20240111	160900	893577130	2980	2980	2980	2980	0
313	20240111	160800	893577130	2980	2980	2980	2980	0
314	20240111	160700	893577130	2980	2980	2980	2980	0
315	20240111	160600	893577130	2980	2980	2980	2980	0
316	20240111	160500	893577130	2980	2980	2980	2980	0
317	20240111	160400	893577130	2980	2980	2980	2980	0
318	20240111	160300	893577130	2980	2980	2980	2980	0
319	20240111	160200	893577130	2980	2980	2980	2980	0
320	20240111	160100	893577130	2980	2980	2980	2980	0
321	20240111	160000	893577130	2980	2980	2980	2980	0
322	20240111	155900	893577130	2980	2980	2980	2980	0
323	20240111	155800	893577130	2980	2980	2980	2980	0
324	20240111	155700	893577130	2980	2980	2980	2980	0
325	20240111	155600	893577130	2980	2980	2980	2980	0
326	20240111	155500	893577130	2980	2980	2980	2980	0
327	20240111	155400	893577130	2980	2980	2980	2980	0
328	20240111	155300	893577130	2980	2980	2980	2980	0
329	20240111	155200	893577130	2980	2980	2980	2980	0
330	20240111	155100	893577130	2980	2980	2980	2980	0
331	20240111	155000	893577130	2980	2980	2980	2980	0
332	20240111	154900	893577130	2980	2980	2980	2980	8610
333	20240111	154800	893577130	2980	2980	2980	2980	0
334	20240111	154700	893577130	2980	2980	2980	2980	0
335	20240111	154600	893577130	2980	2980	2980	2980	0
336	20240111	154500	893577130	2980	2980	2980	2980	0
337	20240111	154400	893577130	2980	2980	2980	2980	0
338	20240111	154300	893577130	2980	2980	2980	2980	0
339	20240111	154200	893577130	2980	2980	2980	2980	0
340	20240111	154100	893577130	2980	2980	2980	2980	0
341	20240111	154000	893577130	2980	2980	2980	2980	0
342	20240111	153900	893577130	2980	2980	2980	2980	0
343	20240111	153800	893577130	2980	2980	2980	2980	0
344	20240111	153700	893577130	2980	2980	2980	2980	0
345	20240111	153600	893577130	2980	2980	2980	2980	0
346	20240111	153500	893577130	2980	2980	2980	2980	0
347	20240111	153400	893577130	2980	2980	2980	2980	0
348	20240111	153300	893577130	2980	2980	2980	2980	0
349	20240111	153200	893577130	2980	2980	2980	2980	0
350	20240111	153100	893577130	2980	2980	2980	2980	0
351	20240111	153000	893577130	2980	2980	2980	2980	8610
352	20240111	152900	867919330	2990	2990	2990	2990	0
353	20240111	152800	867919330	2990	2990	2990	2990	0
354	20240111	152700	867919330	2990	2990	2990	2990	0
355	20240111	152600	867919330	2990	2990	2990	2990	0
356	20240111	152500	867919330	2990	2990	2990	2990	0
357	20240111	152400	867919330	2990	2990	2990	2990	0
358	20240111	152300	867919330	2990	2990	2990	2990	0
359	20240111	152200	867919330	2990	2990	2990	2990	0
360	20240111	152100	867919330	2990	2990	2990	2990	0
361	20240111	152000	867919330	2990	2990	2990	2990	0
362	20240111	151900	867919330	2990	2975	2990	2975	3410
363	20240111	151800	857765790	2975	2975	2975	2975	81
364	20240111	151700	857524815	2975	2980	2980	2975	528
365	20240111	151600	855953915	2975	2980	2980	2975	529
366	20240111	151500	854380090	2975	2985	2990	2975	162
367	20240111	151400	853896930	2985	2970	2985	2970	760
368	20240111	151300	851639110	2975	2985	2985	2975	11385
369	20240111	151200	817768715	2975	2975	2975	2975	528
370	20240111	151100	816197915	2975	2980	2980	2970	11841
371	20240111	151000	780968205	2980	2985	2985	2980	2432
372	20240111	150900	773718680	2990	2990	2990	2990	1
373	20240111	150800	773715690	2985	2985	2985	2985	0
374	20240111	150700	773715690	2985	2990	2990	2985	820
375	20240111	150600	771266990	2990	2985	2990	2985	160
376	20240111	150500	770789340	2990	2985	2990	2985	22
377	20240111	150400	770723665	2985	2985	2985	2985	0
378	20240111	150300	770723665	2985	2985	2985	2985	0
379	20240111	150200	770723665	2985	2990	2990	2985	717
380	20240111	150100	768583335	2990	2990	2990	2990	101
381	20240111	150000	768281345	2990	2990	2990	2990	335
382	20240111	145900	767279695	2990	2990	2990	2990	50
383	20240111	145800	767130195	2990	2990	2990	2990	3511
384	20240111	145700	756632305	2990	2985	2990	2985	258
385	20240111	145600	755862165	2980	2985	2985	2980	736
386	20240111	145500	753665705	2985	2985	2985	2985	0
387	20240111	145400	753665705	2985	2985	2985	2980	4829
388	20240111	145300	739262750	2985	2990	2990	2985	157
389	20240111	145200	738793490	2990	2990	2990	2990	3336
390	20240111	145100	728818850	2990	2990	2990	2990	333
391	20240111	145000	727823180	2985	2990	2990	2985	492
392	20240111	144900	726353875	2990	2985	2990	2985	1201
393	20240111	144800	722768135	2985	2990	2990	2985	470
394	20240111	144700	721363435	2990	2990	2990	2990	3017
395	20240111	144600	712342605	2990	2985	2990	2980	914
396	20240111	144500	709614085	2985	2980	2985	2980	51
397	20240111	144400	709461950	2980	2980	2980	2980	2972
398	20240111	144300	700605390	2985	2985	2990	2985	1043
399	20240111	144200	697492025	2985	2985	2985	2985	200
400	20240111	144100	696895025	2985	2985	2985	2980	1102
401	20240111	144000	693605655	2985	2985	2985	2985	290
402	20240111	143900	692740005	2985	2985	2985	2985	1160
403	20240111	143800	689277405	2985	2985	2990	2985	126
404	20240111	143700	688901290	2985	2985	2990	2985	201
405	20240111	143600	688300975	2985	2980	2985	2980	3125
406	20240111	143500	678973350	2985	2980	2985	2980	1051
407	20240111	143400	675841230	2980	2975	2980	2975	2523
408	20240111	143300	668322790	2975	2975	2975	2975	140
409	20240111	143200	667906290	2975	2975	2975	2975	0
410	20240111	143100	667906290	2975	2975	2975	2975	600
411	20240111	143000	666121290	2980	2980	2980	2980	0
412	20240111	142900	666121290	2980	2980	2980	2980	0
413	20240111	142800	666121290	2980	2980	2980	2980	1
414	20240111	142700	666118310	2980	2980	2980	2980	0
415	20240111	142600	666118310	2980	2980	2980	2980	215
416	20240111	142500	665477610	2975	2975	2975	2975	400
417	20240111	142400	664287610	2980	2980	2980	2980	8
418	20240111	142300	664263770	2980	2980	2980	2980	30
419	20240111	142200	664174370	2980	2980	2980	2980	0
420	20240111	142100	664174370	2980	2980	2980	2980	124
421	20240111	142000	663804850	2975	2975	2975	2975	668
422	20240111	141900	661817550	2980	2980	2980	2980	54
423	20240111	141800	661656630	2980	2980	2980	2980	140
424	20240111	141700	661239430	2980	2980	2980	2980	60
425	20240111	141600	661060630	2980	2980	2980	2980	300
426	20240111	141500	660166630	2980	2985	2985	2975	1103
427	20240111	141400	656883245	2985	2985	2985	2985	6
428	20240111	141300	656865335	2985	2985	2985	2985	2
429	20240111	141200	656859365	2980	2980	2980	2980	480
430	20240111	141100	655428965	2980	2980	2985	2980	1325
431	20240111	141000	651479765	2985	2985	2985	2985	0
432	20240111	140900	651479765	2985	2985	2985	2985	0
433	20240111	140800	651479765	2985	2985	2985	2985	296
434	20240111	140700	650596205	2985	2985	2985	2985	3
435	20240111	140600	650587250	2980	2985	2985	2980	19
436	20240111	140500	650530625	2985	2985	2985	2985	186
437	20240111	140400	649975415	2985	2980	2985	2980	100
438	20240111	140300	649677265	2985	2985	2985	2985	670
439	20240111	140200	647677315	2985	2985	2985	2985	226
440	20240111	140100	647002705	2985	2985	2985	2985	31
441	20240111	140000	646910170	2985	2985	2985	2985	0
442	20240111	135900	646910170	2985	2985	2985	2985	0
443	20240111	135800	646910170	2985	2985	2985	2985	318
444	20240111	135700	645960940	2980	2980	2980	2980	0
445	20240111	135600	645960940	2980	2980	2980	2980	0
446	20240111	135500	645960940	2980	2980	2980	2980	300
447	20240111	135400	645066940	2985	2985	2985	2985	0
448	20240111	135300	645066940	2985	2985	2985	2985	56
449	20240111	135200	644899780	2975	2975	2975	2975	0
450	20240111	135100	644899780	2975	2985	2985	2975	2
451	20240111	135000	644893820	2985	2985	2985	2985	10
452	20240111	134900	644863970	2985	2985	2985	2985	0
453	20240111	134800	644863970	2985	2985	2985	2985	9
454	20240111	134700	644837105	2970	2970	2970	2970	42
455	20240111	134600	644712365	2970	2970	2970	2970	0
456	20240111	134500	644712365	2970	2980	2980	2970	2358
457	20240111	134400	637701610	2985	2985	2985	2985	250
458	20240111	134300	636955360	2985	2980	2985	2980	263
459	20240111	134200	636170325	2985	2980	2985	2980	32
460	20240111	134100	636074955	2980	2980	2980	2980	10
461	20240111	134000	636045155	2980	2980	2980	2980	1
462	20240111	133900	636042175	2980	2980	2980	2980	288
463	20240111	133800	635183935	2980	2980	2980	2980	4
464	20240111	133700	635172015	2980	2980	2980	2980	36
465	20240111	133600	635064735	2985	2985	2985	2985	0
466	20240111	133500	635064735	2985	2985	2985	2985	324
467	20240111	133400	634097595	2985	2980	2985	2980	21
468	20240111	133300	634035010	2985	2980	2985	2980	19
469	20240111	133200	633978305	2985	2985	2985	2985	0
470	20240111	133100	633978305	2985	2985	2985	2985	40
471	20240111	133000	633858905	2985	2985	2985	2985	269
472	20240111	132900	633055940	2990	2985	2990	2980	1895
473	20240111	132800	627399805	2975	2975	2975	2975	0
474	20240111	132700	627399805	2975	2975	2975	2975	92
475	20240111	132600	627126105	2975	2975	2975	2975	8
476	20240111	132500	627102305	2970	2970	2970	2970	0
477	20240111	132400	627102305	2970	2970	2970	2970	877
478	20240111	132300	624497615	2975	2975	2975	2975	10
479	20240111	132200	624467865	2975	2975	2975	2975	0
480	20240111	132100	624467865	2975	2975	2975	2975	167
481	20240111	132000	623971040	2985	2985	2985	2985	0
482	20240111	131900	623971040	2985	2975	2985	2975	324
483	20240111	131800	623007120	2970	2970	2970	2970	76
484	20240111	131700	622781400	2970	2970	2970	2970	16
485	20240111	131600	622733880	2975	2980	2980	2975	429
486	20240111	131500	621457600	2975	2975	2975	2975	0
487	20240111	131400	621457600	2975	2975	2975	2975	108
488	20240111	131300	621136300	2975	2975	2980	2975	202
489	20240111	131200	620535345	2975	2980	2980	2975	310
490	20240111	131100	619613045	2980	2975	2980	2975	3
491	20240111	131000	619604115	2975	2985	2985	2975	238
492	20240111	130900	618894775	2980	2980	2980	2980	0
493	20240111	130800	618894775	2980	2985	2985	2980	2890
494	20240111	130700	610271575	2985	2985	2985	2985	671
495	20240111	130600	608268640	2980	2980	2980	2980	476
496	20240111	130500	606850160	2985	2985	2985	2985	30
497	20240111	130400	606760610	2985	2985	2985	2985	345
498	20240111	130300	605730785	2985	2980	2985	2980	2040
499	20240111	130200	599651580	2980	2980	2980	2980	0
500	20240111	130100	599651580	2980	2980	2980	2980	0
501	20240111	130000	599651580	2980	2980	2980	2980	10
502	20240111	125900	599621780	2970	2970	2970	2970	0
503	20240111	125800	599621780	2970	2970	2970	2970	1429
504	20240111	125700	595377650	2970	2970	2970	2970	3803
505	20240111	125600	584082740	2970	2970	2970	2970	0
506	20240111	125500	584082740	2970	2970	2970	2970	100
507	20240111	125400	583785740	2970	2970	2970	2970	1978
508	20240111	125300	577911080	2970	2970	2970	2970	100
509	20240111	125200	577614080	2970	2970	2970	2970	0
510	20240111	125100	577614080	2970	2970	2970	2970	1
511	20240111	125000	577611110	2975	2975	2975	2975	0
512	20240111	124900	577611110	2975	2975	2975	2975	768
513	20240111	124800	575326310	2970	2970	2970	2970	1112
514	20240111	124700	572023670	2980	2980	2980	2980	35
515	20240111	124600	571919370	2980	2980	2980	2980	269
516	20240111	124500	571117750	2980	2980	2980	2980	420
517	20240111	124400	569866150	2985	2985	2985	2985	0
518	20240111	124300	569866150	2985	2985	2985	2985	136
519	20240111	124200	569460190	2985	2985	2985	2985	0
520	20240111	124100	569460190	2985	2985	2985	2985	10
521	20240111	124000	569430340	2980	2980	2980	2980	1326
522	20240111	123900	565478860	2975	2980	2980	2975	800
523	20240111	123800	563095360	2980	2980	2980	2980	70
524	20240111	123700	562886760	2980	2980	2980	2980	90
525	20240111	123600	562618560	2980	2970	2980	2970	972
526	20240111	123500	559731430	2970	2970	2970	2970	30
527	20240111	123400	559642330	2970	2975	2975	2970	523
528	20240111	123300	558089010	2970	2975	2975	2970	1628
529	20240111	123200	553253210	2975	2975	2975	2975	55
530	20240111	123100	553089585	2980	2980	2980	2980	12
531	20240111	123000	553053825	2975	2975	2975	2975	0
532	20240111	122900	553053825	2975	2985	2985	2975	361
533	20240111	122800	551979550	2975	2975	2975	2975	0
534	20240111	122700	551979550	2975	2975	2975	2975	1
535	20240111	122600	551976575	2985	2985	2985	2985	0
536	20240111	122500	551976575	2985	2980	2985	2980	230
537	20240111	122400	551291025	2985	2980	2985	2980	3501
538	20240111	122300	540858040	2985	2985	2985	2985	0
539	20240111	122200	540858040	2985	2980	2985	2980	735
540	20240111	122100	538667735	2975	2975	2975	2975	0
541	20240111	122000	538667735	2975	2975	2975	2975	0
542	20240111	121900	538667735	2975	2975	2975	2975	1705
543	20240111	121800	533595360	2970	2970	2970	2970	369
544	20240111	121700	532499430	2970	2970	2970	2970	20
545	20240111	121600	532440030	2975	2970	2975	2970	575
546	20240111	121500	530731405	2980	2980	2980	2980	0
547	20240111	121400	530731405	2980	2980	2980	2980	800
548	20240111	121300	528347405	2980	2980	2980	2980	496
549	20240111	121200	526869325	2980	2980	2980	2980	210
550	20240111	121100	526243525	2980	2975	2980	2975	300
551	20240111	121000	525349615	2970	2970	2970	2970	0
552	20240111	120900	525349615	2970	2970	2970	2970	0
553	20240111	120800	525349615	2970	2970	2970	2970	20
554	20240111	120700	525290215	2965	2975	2975	2965	4577
555	20240111	120600	511709780	2980	2980	2980	2980	0
556	20240111	120500	511709780	2980	2980	2980	2980	10
557	20240111	120400	511679980	2975	2975	2975	2975	0
558	20240111	120300	511679980	2975	2975	2975	2975	0
559	20240111	120200	511679980	2975	2975	2975	2975	0
560	20240111	120100	511679980	2975	2975	2975	2975	10
561	20240111	120000	511650230	2975	2975	2975	2975	23
562	20240111	115900	511581805	2975	2975	2980	2975	485
563	20240111	115800	510138430	2980	2980	2980	2980	29
564	20240111	115700	510052010	2980	2980	2980	2980	50
565	20240111	115600	509903010	2980	2980	2985	2980	579
566	20240111	115500	508177490	2980	2980	2980	2980	0
567	20240111	115400	508177490	2980	2980	2980	2980	641
568	20240111	115300	506267310	2980	2980	2980	2980	0
569	20240111	115200	506267310	2980	2980	2980	2980	0
570	20240111	115100	506267310	2980	2980	2980	2980	17
571	20240111	115000	506216650	2980	2980	2980	2980	0
572	20240111	114900	506216650	2980	2980	2980	2980	100
573	20240111	114800	505918650	2980	2980	2980	2980	0
574	20240111	114700	505918650	2980	2980	2980	2980	1
575	20240111	114600	505915670	2975	2975	2975	2975	9
576	20240111	114500	505888895	2975	2975	2980	2975	204
577	20240111	114400	505281895	2975	2975	2975	2975	150
578	20240111	114300	504835645	2980	2980	2980	2980	50
579	20240111	114200	504686645	2980	2975	2980	2975	70
580	20240111	114100	504478245	2975	2975	2975	2975	0
581	20240111	114000	504478245	2975	2975	2975	2975	10
582	20240111	113900	504448495	2980	2980	2980	2980	0
583	20240111	113800	504448495	2980	2980	2980	2980	0
584	20240111	113700	504448495	2980	2980	2980	2980	0
585	20240111	113600	504448495	2980	2980	2980	2975	50
586	20240111	113500	504299545	2980	2980	2980	2980	26
587	20240111	113400	504222065	2985	2980	2985	2980	280
588	20240111	113300	503387635	2980	2980	2980	2980	1800
589	20240111	113200	498023635	2975	2980	2980	2975	426
590	20240111	113100	496755570	2980	2980	2980	2980	1000
591	20240111	113000	493775570	2980	2980	2980	2980	0
592	20240111	112900	493775570	2980	2975	2980	2975	402
593	20240111	112800	492579615	2980	2980	2980	2980	23
594	20240111	112700	492511075	2980	2980	2980	2980	20
595	20240111	112600	492451475	2975	2975	2975	2975	0
596	20240111	112500	492451475	2975	2975	2975	2975	410
597	20240111	112400	491231725	2980	2980	2980	2980	100
598	20240111	112300	490933725	2980	2980	2980	2980	0
599	20240111	112200	490933725	2980	2980	2980	2980	0
600	20240111	112100	490933725	2980	2980	2980	2980	809
601	20240111	112000	488522905	2985	2985	2985	2985	20
602	20240111	111900	488463205	2970	2970	2970	2970	100
603	20240111	111800	488166205	2970	2970	2970	2970	59
604	20240111	111700	487990975	2985	2985	2985	2985	2
605	20240111	111600	487985005	2985	2985	2985	2985	10
606	20240111	111500	487955155	2985	2985	2985	2985	0
607	20240111	111400	487955155	2985	2985	2985	2985	17
608	20240111	111300	487904410	2985	2985	2985	2985	10
609	20240111	111200	487874560	2985	2985	2985	2985	52
610	20240111	111100	487719340	2985	2985	2985	2985	0
611	20240111	111000	487719340	2985	2985	2985	2985	0
612	20240111	110900	487719340	2985	2985	2985	2985	203
613	20240111	110800	487113385	2985	2970	2985	2970	113
614	20240111	110700	486776360	2980	2980	2980	2980	10
615	20240111	110600	486746560	2970	2970	2970	2970	858
616	20240111	110500	484198300	2970	2970	2970	2970	10
617	20240111	110400	484168600	2970	2980	2980	2970	1504
618	20240111	110300	479698625	2980	2980	2980	2980	477
619	20240111	110200	478277165	2980	2980	2980	2980	270
620	20240111	110100	477472565	2985	2985	2985	2985	0
621	20240111	110000	477472565	2985	2985	2985	2985	51
622	20240111	105900	477320330	2985	2985	2985	2985	501
623	20240111	105800	475824845	2975	2975	2975	2975	0
624	20240111	105700	475824845	2975	2975	2975	2975	0
625	20240111	105600	475824845	2975	2980	2980	2975	122
626	20240111	105500	475461645	2980	2985	2985	2980	27
627	20240111	105400	475381085	2985	2985	2985	2985	0
628	20240111	105300	475381085	2985	2985	2985	2985	1
629	20240111	105200	475378100	2985	2985	2985	2985	100
630	20240111	105100	475079600	2980	2980	2980	2980	1846
631	20240111	105000	469578520	2975	2975	2975	2975	0
632	20240111	104900	469578520	2975	2980	2980	2975	509
633	20240111	104800	468062975	2980	2980	2980	2980	520
634	20240111	104700	466513375	2985	2985	2985	2985	363
635	20240111	104600	465429820	2985	2985	2985	2985	413
636	20240111	104500	464197015	2985	2980	2985	2980	585
637	20240111	104400	462453615	2965	2965	2965	2965	0
638	20240111	104300	462453615	2965	2965	2965	2965	0
639	20240111	104200	462453615	2965	2975	2980	2965	4346
640	20240111	104100	449545465	2960	2960	2960	2960	300
641	20240111	104000	448657465	2960	2960	2960	2960	100
642	20240111	103900	448361465	2960	2965	2965	2960	2200
643	20240111	103800	441846350	2960	2970	2970	2960	91
644	20240111	103700	441576780	2960	2965	2965	2960	1388
645	20240111	103600	437466850	2965	2965	2965	2965	0
646	20240111	103500	437466850	2965	2965	2965	2965	100
647	20240111	103400	437170350	2970	2965	2970	2965	1279
648	20240111	103300	433378110	2965	2965	2965	2965	13
649	20240111	103200	433339565	2970	2965	2970	2965	140
650	20240111	103100	432923965	2970	2970	2970	2970	1001
651	20240111	103000	429950995	2970	2970	2970	2970	0
652	20240111	102900	429950995	2970	2970	2970	2970	1916
653	20240111	102800	424260475	2975	2970	2975	2970	343
654	20240111	102700	423241760	2975	2970	2975	2970	540
655	20240111	102600	421637760	2970	2975	2975	2970	214
656	20240111	102500	421001160	2980	2975	2980	2975	305
657	20240111	102400	420093775	2980	2975	2980	2975	305
658	20240111	102300	419185995	2975	2975	2975	2975	115
659	20240111	102200	418843870	2970	2970	2970	2970	0
660	20240111	102100	418843870	2970	2970	2970	2970	0
661	20240111	102000	418843870	2970	2970	2970	2970	0
662	20240111	101900	418843870	2970	2970	2970	2970	10
663	20240111	101800	418814170	2970	2970	2970	2970	500
664	20240111	101700	417329170	2975	2975	2975	2975	330
665	20240111	101600	416347420	2975	2975	2975	2975	1
666	20240111	101500	416344445	2970	2970	2970	2970	1001
667	20240111	101400	413371475	2970	2970	2970	2970	0
668	20240111	101300	413371475	2970	2970	2970	2970	0
669	20240111	101200	413371475	2970	2970	2970	2970	11
670	20240111	101100	413338805	2965	2960	2965	2945	13566
671	20240111	101000	373289510	2960	2960	2960	2960	0
672	20240111	100900	373289510	2960	2960	2960	2960	0
673	20240111	100800	373289510	2960	2965	2965	2960	9677
674	20240111	100700	344644990	2960	2980	2980	2960	998
675	20240111	100600	341690510	2965	2965	2965	2965	977
676	20240111	100500	338793705	2980	2980	2980	2980	11
677	20240111	100400	338760925	2980	2980	2980	2980	10
678	20240111	100300	338731125	2980	2975	2980	2975	10
679	20240111	100200	338701330	2980	2980	2980	2980	1
680	20240111	100100	338698350	2980	2980	2980	2980	3
681	20240111	100000	338689410	2960	2970	2970	2960	4609
682	20240111	095900	325037870	2960	2960	2960	2960	0
683	20240111	095800	325037870	2960	2960	2960	2960	0
684	20240111	095700	325037870	2960	2960	2960	2960	3884
685	20240111	095600	313541230	2960	2965	2965	2960	28
686	20240111	095500	313458345	2960	2965	2965	2960	146
687	20240111	095400	313025610	2960	2970	2970	2960	40
688	20240111	095300	312907110	2960	2960	2960	2960	1068
689	20240111	095200	309745830	2960	2960	2960	2960	72
690	20240111	095100	309532710	2970	2965	2970	2965	501
691	20240111	095000	308047240	2965	2955	2965	2950	19134
692	20240111	094900	251595705	2955	2960	2960	2955	9817
693	20240111	094800	222563935	2965	2965	2965	2965	563
694	20240111	094700	220894640	2965	2965	2965	2965	428
695	20240111	094600	219625620	2965	2965	2965	2965	365
696	20240111	094500	218543395	2965	2965	2965	2965	63
697	20240111	094400	218356600	2970	2970	2970	2970	10
698	20240111	094300	218326900	2965	2970	2970	2965	1155
699	20240111	094200	214901725	2965	2975	2975	2965	495
700	20240111	094100	213432630	2980	2985	2985	2980	41
701	20240111	094000	213310425	2980	2985	2985	2980	12
702	20240111	093900	213274615	2985	2985	2985	2980	1513
703	20240111	093800	208758320	2985	2975	2985	2975	3350
704	20240111	093700	198783925	2975	2975	2975	2975	13
705	20240111	093600	198745250	2960	2975	2975	2960	118
706	20240111	093500	198394950	2975	2975	2975	2975	4
707	20240111	093400	198383050	2970	2975	2975	2970	50
708	20240111	093300	198234450	2955	2970	2975	2955	8314
709	20240111	093200	173587035	2970	2970	2970	2970	100
710	20240111	093100	173290035	2975	2970	2975	2970	110
711	20240111	093000	172962835	2970	2970	2975	2970	662
712	20240111	092900	170996495	2970	2970	2970	2970	357
713	20240111	092800	169936205	2970	2960	2970	2960	365
714	20240111	092700	168852455	2960	2960	2960	2960	0
715	20240111	092600	168852455	2960	2960	2970	2960	2139
716	20240111	092500	162520915	2960	2965	2965	2960	565
717	20240111	092400	160848185	2975	2965	2975	2965	2270
718	20240111	092300	154115935	2965	2970	2970	2965	3744
719	20240111	092200	143012475	2970	2970	2970	2970	100
720	20240111	092100	142715475	2975	2975	2975	2975	20
721	20240111	092000	142655975	2965	2965	2965	2965	354
722	20240111	091900	141606365	2965	2970	2975	2965	1296
723	20240111	091800	137760615	2975	2970	2975	2970	1438
724	20240111	091700	133489705	2970	2970	2970	2970	10
725	20240111	091600	133460005	2970	2970	2970	2970	7
726	20240111	091500	133439215	2970	2965	2970	2960	278
727	20240111	091400	132615990	2975	2965	2975	2965	733
728	20240111	091300	130442315	2965	2975	2980	2965	1966
729	20240111	091200	124612350	2980	2975	2980	2965	435
730	20240111	091100	123319440	2980	2965	2980	2950	247
731	20240111	091000	122587525	2960	2960	2960	2960	1325
732	20240111	090900	118665525	2960	2960	2960	2945	3739
733	20240111	090800	107642855	2950	2970	2970	2950	10763
734	20240111	090700	75878890	2970	2975	2975	2970	388
735	20240111	090600	74726405	2975	2970	2975	2955	10063
736	20240111	090500	44897095	2975	2985	2985	2975	1199
737	20240111	090400	41328095	2985	2990	2990	2965	6856
738	20240111	090300	20974075	2980	2975	2980	2975	1082
739	20240111	090200	17750920	2975	2980	2990	2975	4128
740	20240111	090100	5439670	2980	2990	2995	2980	799
741	20240111	090000	3054280	2990	2990	2990	2985	1022