KissMeData/351320/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	212000	230324565	2960	2960	2960	2960	2297
3	20240110	211900	230324565	2960	2960	2960	2960	0
4	20240110	211800	230324565	2960	2960	2960	2960	0
5	20240110	211700	230324565	2960	2960	2960	2960	0
6	20240110	211600	230324565	2960	2960	2960	2960	0
7	20240110	211500	230324565	2960	2960	2960	2960	0
8	20240110	211400	230324565	2960	2960	2960	2960	0
9	20240110	211300	230324565	2960	2960	2960	2960	0
10	20240110	211200	230324565	2960	2960	2960	2960	0
11	20240110	211100	230324565	2960	2960	2960	2960	0
12	20240110	211000	230324565	2960	2960	2960	2960	0
13	20240110	210900	230324565	2960	2960	2960	2960	0
14	20240110	210800	230324565	2960	2960	2960	2960	0
15	20240110	210700	230324565	2960	2960	2960	2960	0
16	20240110	210600	230324565	2960	2960	2960	2960	0
17	20240110	210500	230324565	2960	2960	2960	2960	0
18	20240110	210400	230324565	2960	2960	2960	2960	0
19	20240110	210300	230324565	2960	2960	2960	2960	0
20	20240110	210200	230324565	2960	2960	2960	2960	0
21	20240110	210100	230324565	2960	2960	2960	2960	0
22	20240110	210000	230324565	2960	2960	2960	2960	0
23	20240110	205900	230324565	2960	2960	2960	2960	0
24	20240110	205800	230324565	2960	2960	2960	2960	0
25	20240110	205700	230324565	2960	2960	2960	2960	0
26	20240110	205600	230324565	2960	2960	2960	2960	0
27	20240110	205500	230324565	2960	2960	2960	2960	0
28	20240110	205400	230324565	2960	2960	2960	2960	0
29	20240110	205300	230324565	2960	2960	2960	2960	0
30	20240110	205200	230324565	2960	2960	2960	2960	0
31	20240110	205100	230324565	2960	2960	2960	2960	0
32	20240110	205000	230324565	2960	2960	2960	2960	2297
33	20240110	204900	230324565	2960	2960	2960	2960	0
34	20240110	204800	230324565	2960	2960	2960	2960	0
35	20240110	204700	230324565	2960	2960	2960	2960	0
36	20240110	204600	230324565	2960	2960	2960	2960	0
37	20240110	204500	230324565	2960	2960	2960	2960	0
38	20240110	204400	230324565	2960	2960	2960	2960	0
39	20240110	204300	230324565	2960	2960	2960	2960	0
40	20240110	204200	230324565	2960	2960	2960	2960	0
41	20240110	204100	230324565	2960	2960	2960	2960	0
42	20240110	204000	230324565	2960	2960	2960	2960	0
43	20240110	203900	230324565	2960	2960	2960	2960	0
44	20240110	203800	230324565	2960	2960	2960	2960	0
45	20240110	203700	230324565	2960	2960	2960	2960	0
46	20240110	203600	230324565	2960	2960	2960	2960	0
47	20240110	203500	230324565	2960	2960	2960	2960	0
48	20240110	203400	230324565	2960	2960	2960	2960	0
49	20240110	203300	230324565	2960	2960	2960	2960	0
50	20240110	203200	230324565	2960	2960	2960	2960	0
51	20240110	203100	230324565	2960	2960	2960	2960	0
52	20240110	203000	230324565	2960	2960	2960	2960	0
53	20240110	202900	230324565	2960	2960	2960	2960	0
54	20240110	202800	230324565	2960	2960	2960	2960	0
55	20240110	202700	230324565	2960	2960	2960	2960	0
56	20240110	202600	230324565	2960	2960	2960	2960	0
57	20240110	202500	230324565	2960	2960	2960	2960	0
58	20240110	202400	230324565	2960	2960	2960	2960	0
59	20240110	202300	230324565	2960	2960	2960	2960	0
60	20240110	202200	230324565	2960	2960	2960	2960	0
61	20240110	202100	230324565	2960	2960	2960	2960	0
62	20240110	202000	230324565	2960	2960	2960	2960	2297
63	20240110	201900	230324565	2960	2960	2960	2960	0
64	20240110	201800	230324565	2960	2960	2960	2960	0
65	20240110	201700	230324565	2960	2960	2960	2960	0
66	20240110	201600	230324565	2960	2960	2960	2960	0
67	20240110	201500	230324565	2960	2960	2960	2960	0
68	20240110	201400	230324565	2960	2960	2960	2960	0
69	20240110	201300	230324565	2960	2960	2960	2960	0
70	20240110	201200	230324565	2960	2960	2960	2960	0
71	20240110	201100	230324565	2960	2960	2960	2960	0
72	20240110	201000	230324565	2960	2960	2960	2960	0
73	20240110	200900	230324565	2960	2960	2960	2960	0
74	20240110	200800	230324565	2960	2960	2960	2960	0
75	20240110	200700	230324565	2960	2960	2960	2960	0
76	20240110	200600	230324565	2960	2960	2960	2960	0
77	20240110	200500	230324565	2960	2960	2960	2960	0
78	20240110	200400	230324565	2960	2960	2960	2960	0
79	20240110	200300	230324565	2960	2960	2960	2960	0
80	20240110	200200	230324565	2960	2960	2960	2960	0
81	20240110	200100	230324565	2960	2960	2960	2960	0
82	20240110	200000	230324565	2960	2960	2960	2960	0
83	20240110	195900	230324565	2960	2960	2960	2960	0
84	20240110	195800	230324565	2960	2960	2960	2960	0
85	20240110	195700	230324565	2960	2960	2960	2960	0
86	20240110	195600	230324565	2960	2960	2960	2960	0
87	20240110	195500	230324565	2960	2960	2960	2960	0
88	20240110	195400	230324565	2960	2960	2960	2960	0
89	20240110	195300	230324565	2960	2960	2960	2960	0
90	20240110	195200	230324565	2960	2960	2960	2960	0
91	20240110	195100	230324565	2960	2960	2960	2960	0
92	20240110	195000	230324565	2960	2960	2960	2960	2297
93	20240110	194900	230324565	2960	2960	2960	2960	0
94	20240110	194800	230324565	2960	2960	2960	2960	0
95	20240110	194700	230324565	2960	2960	2960	2960	0
96	20240110	194600	230324565	2960	2960	2960	2960	0
97	20240110	194500	230324565	2960	2960	2960	2960	0
98	20240110	194400	230324565	2960	2960	2960	2960	0
99	20240110	194300	230324565	2960	2960	2960	2960	0
100	20240110	194200	230324565	2960	2960	2960	2960	0
101	20240110	194100	230324565	2960	2960	2960	2960	0
102	20240110	194000	230324565	2960	2960	2960	2960	0
103	20240110	193900	230324565	2960	2960	2960	2960	0
104	20240110	193800	230324565	2960	2960	2960	2960	0
105	20240110	193700	230324565	2960	2960	2960	2960	0
106	20240110	193600	230324565	2960	2960	2960	2960	0
107	20240110	193500	230324565	2960	2960	2960	2960	0
108	20240110	193400	230324565	2960	2960	2960	2960	0
109	20240110	193300	230324565	2960	2960	2960	2960	0
110	20240110	193200	230324565	2960	2960	2960	2960	0
111	20240110	193100	230324565	2960	2960	2960	2960	0
112	20240110	193000	230324565	2960	2960	2960	2960	0
113	20240110	192900	230324565	2960	2960	2960	2960	0
114	20240110	192800	230324565	2960	2960	2960	2960	0
115	20240110	192700	230324565	2960	2960	2960	2960	0
116	20240110	192600	230324565	2960	2960	2960	2960	0
117	20240110	192500	230324565	2960	2960	2960	2960	0
118	20240110	192400	230324565	2960	2960	2960	2960	0
119	20240110	192300	230324565	2960	2960	2960	2960	0
120	20240110	192200	230324565	2960	2960	2960	2960	0
121	20240110	192100	230324565	2960	2960	2960	2960	0
122	20240110	192000	230324565	2960	2960	2960	2960	2297
123	20240110	191900	230324565	2960	2960	2960	2960	0
124	20240110	191800	230324565	2960	2960	2960	2960	0
125	20240110	191700	230324565	2960	2960	2960	2960	0
126	20240110	191600	230324565	2960	2960	2960	2960	0
127	20240110	191500	230324565	2960	2960	2960	2960	0
128	20240110	191400	230324565	2960	2960	2960	2960	0
129	20240110	191300	230324565	2960	2960	2960	2960	0
130	20240110	191200	230324565	2960	2960	2960	2960	0
131	20240110	191100	230324565	2960	2960	2960	2960	0
132	20240110	191000	230324565	2960	2960	2960	2960	0
133	20240110	190900	230324565	2960	2960	2960	2960	0
134	20240110	190800	230324565	2960	2960	2960	2960	0
135	20240110	190700	230324565	2960	2960	2960	2960	0
136	20240110	190600	230324565	2960	2960	2960	2960	0
137	20240110	190500	230324565	2960	2960	2960	2960	0
138	20240110	190400	230324565	2960	2960	2960	2960	0
139	20240110	190300	230324565	2960	2960	2960	2960	0
140	20240110	190200	230324565	2960	2960	2960	2960	0
141	20240110	190100	230324565	2960	2960	2960	2960	0
142	20240110	190000	230324565	2960	2960	2960	2960	0
143	20240110	185900	230324565	2960	2960	2960	2960	0
144	20240110	185800	230324565	2960	2960	2960	2960	0
145	20240110	185700	230324565	2960	2960	2960	2960	0
146	20240110	185600	230324565	2960	2960	2960	2960	0
147	20240110	185500	230324565	2960	2960	2960	2960	0
148	20240110	185400	230324565	2960	2960	2960	2960	0
149	20240110	185300	230324565	2960	2960	2960	2960	0
150	20240110	185200	230324565	2960	2960	2960	2960	0
151	20240110	185100	230324565	2960	2960	2960	2960	0
152	20240110	185000	230324565	2960	2960	2960	2960	2297
153	20240110	184900	230324565	2960	2960	2960	2960	0
154	20240110	184800	230324565	2960	2960	2960	2960	0
155	20240110	184700	230324565	2960	2960	2960	2960	0
156	20240110	184600	230324565	2960	2960	2960	2960	0
157	20240110	184500	230324565	2960	2960	2960	2960	0
158	20240110	184400	230324565	2960	2960	2960	2960	0
159	20240110	184300	230324565	2960	2960	2960	2960	0
160	20240110	184200	230324565	2960	2960	2960	2960	0
161	20240110	184100	230324565	2960	2960	2960	2960	0
162	20240110	184000	230324565	2960	2960	2960	2960	0
163	20240110	183900	230324565	2960	2960	2960	2960	0
164	20240110	183800	230324565	2960	2960	2960	2960	0
165	20240110	183700	230324565	2960	2960	2960	2960	0
166	20240110	183600	230324565	2960	2960	2960	2960	0
167	20240110	183500	230324565	2960	2960	2960	2960	0
168	20240110	183400	230324565	2960	2960	2960	2960	0
169	20240110	183300	230324565	2960	2960	2960	2960	0
170	20240110	183200	230324565	2960	2960	2960	2960	0
171	20240110	183100	230324565	2960	2960	2960	2960	0
172	20240110	183000	230324565	2960	2960	2960	2960	0
173	20240110	182900	230324565	2960	2960	2960	2960	0
174	20240110	182800	230324565	2960	2960	2960	2960	0
175	20240110	182700	230324565	2960	2960	2960	2960	0
176	20240110	182600	230324565	2960	2960	2960	2960	0
177	20240110	182500	230324565	2960	2960	2960	2960	0
178	20240110	182400	230324565	2960	2960	2960	2960	0
179	20240110	182300	230324565	2960	2960	2960	2960	0
180	20240110	182200	230324565	2960	2960	2960	2960	0
181	20240110	182100	230324565	2960	2960	2960	2960	0
182	20240110	182000	230324565	2960	2960	2960	2960	2297
183	20240110	181900	230324565	2960	2960	2960	2960	0
184	20240110	181800	230324565	2960	2960	2960	2960	0
185	20240110	181700	230324565	2960	2960	2960	2960	0
186	20240110	181600	230324565	2960	2960	2960	2960	0
187	20240110	181500	230324565	2960	2960	2960	2960	0
188	20240110	181400	230324565	2960	2960	2960	2960	0
189	20240110	181300	230324565	2960	2960	2960	2960	0
190	20240110	181200	230324565	2960	2960	2960	2960	0
191	20240110	181100	230324565	2960	2960	2960	2960	0
192	20240110	181000	230324565	2960	2960	2960	2960	0
193	20240110	180900	230324565	2960	2960	2960	2960	0
194	20240110	180800	230324565	2960	2960	2960	2960	0
195	20240110	180700	230324565	2960	2960	2960	2960	0
196	20240110	180600	230324565	2960	2960	2960	2960	0
197	20240110	180500	230324565	2960	2960	2960	2960	0
198	20240110	180400	230324565	2960	2960	2960	2960	0
199	20240110	180300	230324565	2960	2960	2960	2960	0
200	20240110	180200	230324565	2960	2960	2960	2960	0
201	20240110	180100	230324565	2960	2960	2960	2960	0
202	20240110	180000	230324565	2960	2960	2960	2960	0
203	20240110	175900	230324565	2960	2960	2960	2960	0
204	20240110	175800	230324565	2960	2960	2960	2960	0
205	20240110	175700	230324565	2960	2960	2960	2960	0
206	20240110	175600	230324565	2960	2960	2960	2960	0
207	20240110	175500	230324565	2960	2960	2960	2960	0
208	20240110	175400	230324565	2960	2960	2960	2960	0
209	20240110	175300	230324565	2960	2960	2960	2960	0
210	20240110	175200	230324565	2960	2960	2960	2960	0
211	20240110	175100	230324565	2960	2960	2960	2960	0
212	20240110	175000	230324565	2960	2960	2960	2960	2297
213	20240110	174900	230324565	2960	2960	2960	2960	0
214	20240110	174800	230324565	2960	2960	2960	2960	0
215	20240110	174700	230324565	2960	2960	2960	2960	0
216	20240110	174600	230324565	2960	2960	2960	2960	0
217	20240110	174500	230324565	2960	2960	2960	2960	0
218	20240110	174400	230324565	2960	2960	2960	2960	0
219	20240110	174300	230324565	2960	2960	2960	2960	0
220	20240110	174200	230324565	2960	2960	2960	2960	0
221	20240110	174100	230324565	2960	2960	2960	2960	0
222	20240110	174000	230324565	2960	2960	2960	2960	0
223	20240110	173900	230324565	2960	2960	2960	2960	0
224	20240110	173800	230324565	2960	2960	2960	2960	0
225	20240110	173700	230324565	2960	2960	2960	2960	0
226	20240110	173600	230324565	2960	2960	2960	2960	0
227	20240110	173500	230324565	2960	2960	2960	2960	0
228	20240110	173400	230324565	2960	2960	2960	2960	0
229	20240110	173300	230324565	2960	2960	2960	2960	0
230	20240110	173200	230324565	2960	2960	2960	2960	0
231	20240110	173100	230324565	2960	2960	2960	2960	0
232	20240110	173000	230324565	2960	2960	2960	2960	0
233	20240110	172900	230324565	2960	2960	2960	2960	0
234	20240110	172800	230324565	2960	2960	2960	2960	0
235	20240110	172700	230324565	2960	2960	2960	2960	0
236	20240110	172600	230324565	2960	2960	2960	2960	0
237	20240110	172500	230324565	2960	2960	2960	2960	0
238	20240110	172400	230324565	2960	2960	2960	2960	0
239	20240110	172300	230324565	2960	2960	2960	2960	0
240	20240110	172200	230324565	2960	2960	2960	2960	0
241	20240110	172100	230324565	2960	2960	2960	2960	0
242	20240110	172000	230324565	2960	2960	2960	2960	2297
243	20240110	171900	230324565	2960	2960	2960	2960	0
244	20240110	171800	230324565	2960	2960	2960	2960	0
245	20240110	171700	230324565	2960	2960	2960	2960	0
246	20240110	171600	230324565	2960	2960	2960	2960	0
247	20240110	171500	230324565	2960	2960	2960	2960	0
248	20240110	171400	230324565	2960	2960	2960	2960	0
249	20240110	171300	230324565	2960	2960	2960	2960	0
250	20240110	171200	230324565	2960	2960	2960	2960	0
251	20240110	171100	230324565	2960	2960	2960	2960	0
252	20240110	171000	230324565	2960	2960	2960	2960	0
253	20240110	170900	230324565	2960	2960	2960	2960	0
254	20240110	170800	230324565	2960	2960	2960	2960	0
255	20240110	170700	230324565	2960	2960	2960	2960	0
256	20240110	170600	230324565	2960	2960	2960	2960	0
257	20240110	170500	230324565	2960	2960	2960	2960	0
258	20240110	170400	230324565	2960	2960	2960	2960	0
259	20240110	170300	230324565	2960	2960	2960	2960	0
260	20240110	170200	230324565	2960	2960	2960	2960	0
261	20240110	170100	230324565	2960	2960	2960	2960	0
262	20240110	170000	230324565	2960	2960	2960	2960	0
263	20240110	165900	230324565	2960	2960	2960	2960	0
264	20240110	165800	230324565	2960	2960	2960	2960	0
265	20240110	165700	230324565	2960	2960	2960	2960	0
266	20240110	165600	230324565	2960	2960	2960	2960	0
267	20240110	165500	230324565	2960	2960	2960	2960	0
268	20240110	165400	230324565	2960	2960	2960	2960	0
269	20240110	165300	230324565	2960	2960	2960	2960	0
270	20240110	165200	230324565	2960	2960	2960	2960	0
271	20240110	165100	230324565	2960	2960	2960	2960	0
272	20240110	165000	230324565	2960	2960	2960	2960	2297
273	20240110	164900	230324565	2960	2960	2960	2960	0
274	20240110	164800	230324565	2960	2960	2960	2960	0
275	20240110	164700	230324565	2960	2960	2960	2960	0
276	20240110	164600	230324565	2960	2960	2960	2960	0
277	20240110	164500	230324565	2960	2960	2960	2960	0
278	20240110	164400	230324565	2960	2960	2960	2960	0
279	20240110	164300	230324565	2960	2960	2960	2960	0
280	20240110	164200	230324565	2960	2960	2960	2960	0
281	20240110	164100	230324565	2960	2960	2960	2960	0
282	20240110	164000	230324565	2960	2960	2960	2960	0
283	20240110	163900	230324565	2960	2960	2960	2960	0
284	20240110	163800	230324565	2960	2960	2960	2960	0
285	20240110	163700	230324565	2960	2960	2960	2960	0
286	20240110	163600	230324565	2960	2960	2960	2960	0
287	20240110	163500	230324565	2960	2960	2960	2960	0
288	20240110	163400	230324565	2960	2960	2960	2960	0
289	20240110	163300	230324565	2960	2960	2960	2960	0
290	20240110	163200	230324565	2960	2960	2960	2960	0
291	20240110	163100	230324565	2960	2960	2960	2960	0
292	20240110	163000	230324565	2960	2960	2960	2960	0
293	20240110	162900	230324565	2960	2960	2960	2960	0
294	20240110	162800	230324565	2960	2960	2960	2960	0
295	20240110	162700	230324565	2960	2960	2960	2960	0
296	20240110	162600	230324565	2960	2960	2960	2960	0
297	20240110	162500	230324565	2960	2960	2960	2960	0
298	20240110	162400	230324565	2960	2960	2960	2960	0
299	20240110	162300	230324565	2960	2960	2960	2960	0
300	20240110	162200	230324565	2960	2960	2960	2960	0
301	20240110	162100	230324565	2960	2960	2960	2960	0
302	20240110	162000	230324565	2960	2960	2960	2960	2297
303	20240110	161900	230324565	2960	2960	2960	2960	0
304	20240110	161800	230324565	2960	2960	2960	2960	0
305	20240110	161700	230324565	2960	2960	2960	2960	0
306	20240110	161600	230324565	2960	2960	2960	2960	0
307	20240110	161500	230324565	2960	2960	2960	2960	0
308	20240110	161400	230324565	2960	2960	2960	2960	0
309	20240110	161300	230324565	2960	2960	2960	2960	0
310	20240110	161200	230324565	2960	2960	2960	2960	0
311	20240110	161100	230324565	2960	2960	2960	2960	0
312	20240110	161000	230324565	2960	2960	2960	2960	0
313	20240110	160900	230324565	2960	2960	2960	2960	0
314	20240110	160800	230324565	2960	2960	2960	2960	0
315	20240110	160700	230324565	2960	2960	2960	2960	0
316	20240110	160600	230324565	2960	2960	2960	2960	0
317	20240110	160500	230324565	2960	2960	2960	2960	0
318	20240110	160400	230324565	2960	2960	2960	2960	0
319	20240110	160300	230324565	2960	2960	2960	2960	0
320	20240110	160200	230324565	2960	2960	2960	2960	0
321	20240110	160100	230324565	2960	2960	2960	2960	0
322	20240110	160000	230324565	2960	2960	2960	2960	0
323	20240110	155900	230324565	2960	2960	2960	2960	0
324	20240110	155800	230324565	2960	2960	2960	2960	0
325	20240110	155700	230324565	2960	2960	2960	2960	0
326	20240110	155600	230324565	2960	2960	2960	2960	0
327	20240110	155500	230324565	2960	2960	2960	2960	0
328	20240110	155400	230324565	2960	2960	2960	2960	0
329	20240110	155300	230324565	2960	2960	2960	2960	0
330	20240110	155200	230324565	2960	2960	2960	2960	0
331	20240110	155100	230324565	2960	2960	2960	2960	0
332	20240110	155000	230324565	2960	2960	2960	2960	2297
333	20240110	154900	230324565	2960	2960	2960	2960	0
334	20240110	154800	230324565	2960	2960	2960	2960	0
335	20240110	154700	230324565	2960	2960	2960	2960	0
336	20240110	154600	230324565	2960	2960	2960	2960	0
337	20240110	154500	230324565	2960	2960	2960	2960	0
338	20240110	154400	230324565	2960	2960	2960	2960	0
339	20240110	154300	230324565	2960	2960	2960	2960	0
340	20240110	154200	230324565	2960	2960	2960	2960	0
341	20240110	154100	230324565	2960	2960	2960	2960	0
342	20240110	154000	230324565	2960	2960	2960	2960	0
343	20240110	153900	230324565	2960	2960	2960	2960	0
344	20240110	153800	230324565	2960	2960	2960	2960	0
345	20240110	153700	230324565	2960	2960	2960	2960	0
346	20240110	153600	230324565	2960	2960	2960	2960	0
347	20240110	153500	230324565	2960	2960	2960	2960	0
348	20240110	153400	230324565	2960	2960	2960	2960	0
349	20240110	153300	230324565	2960	2960	2960	2960	0
350	20240110	153200	230324565	2960	2960	2960	2960	0
351	20240110	153100	230324565	2960	2960	2960	2960	0
352	20240110	153000	230324565	2960	2960	2960	2960	2297
353	20240110	152900	223525445	2980	2980	2980	2980	0
354	20240110	152800	223525445	2980	2980	2980	2980	0
355	20240110	152700	223525445	2980	2980	2980	2980	0
356	20240110	152600	223525445	2980	2980	2980	2980	0
357	20240110	152500	223525445	2980	2980	2980	2980	0
358	20240110	152400	223525445	2980	2980	2980	2980	0
359	20240110	152300	223525445	2980	2980	2980	2980	0
360	20240110	152200	223525445	2980	2980	2980	2980	0
361	20240110	152100	223525445	2980	2980	2980	2980	0
362	20240110	152000	223525445	2980	2980	2980	2980	0
363	20240110	151900	223525445	2980	2980	2980	2980	19
364	20240110	151800	223468825	2975	2975	2975	2975	69
365	20240110	151700	223263550	2970	2980	2980	2970	1241
366	20240110	151600	219569145	2980	2980	2980	2980	0
367	20240110	151500	219569145	2980	2980	2980	2980	130
368	20240110	151400	219181745	2990	2990	2990	2990	0
369	20240110	151300	219181745	2990	2990	2990	2990	30
370	20240110	151200	219092045	2990	2990	2990	2990	51
371	20240110	151100	218939555	2990	2990	2990	2990	5
372	20240110	151000	218924605	2995	2995	2995	2995	0
373	20240110	150900	218924605	2995	2995	2995	2995	2
374	20240110	150800	218918615	2995	2995	2995	2995	10
375	20240110	150700	218888665	2980	2995	2995	2980	32
376	20240110	150600	218792855	2995	2995	2995	2995	0
377	20240110	150500	218792855	2995	2995	2995	2995	0
378	20240110	150400	218792855	2995	2995	2995	2995	0
379	20240110	150300	218792855	2995	2995	2995	2995	0
380	20240110	150200	218792855	2995	2980	2995	2980	301
381	20240110	150100	217895860	2980	2980	2980	2980	9
382	20240110	150000	217869040	2985	2985	2985	2985	0
383	20240110	145900	217869040	2985	2985	2985	2985	336
384	20240110	145800	216866080	2995	2995	2995	2995	58
385	20240110	145700	216692370	2995	2995	2995	2995	0
386	20240110	145600	216692370	2995	2995	2995	2985	252
387	20240110	145500	215939630	2995	2995	2995	2995	0
388	20240110	145400	215939630	2995	2995	2995	2995	0
389	20240110	145300	215939630	2995	2995	2995	2995	0
390	20240110	145200	215939630	2995	2995	2995	2995	0
391	20240110	145100	215939630	2995	2995	2995	2995	30
392	20240110	145000	215849780	2995	2995	2995	2995	29
393	20240110	144900	215762925	3000	2995	3000	2995	68
394	20240110	144800	215559065	3000	3000	3000	3000	0
395	20240110	144700	215559065	3000	3000	3000	3000	0
396	20240110	144600	215559065	3000	3000	3000	3000	0
397	20240110	144500	215559065	3000	2995	3000	2995	500
398	20240110	144400	214059645	3000	3000	3000	3000	0
399	20240110	144300	214059645	3000	3000	3000	3000	0
400	20240110	144200	214059645	3000	3000	3000	3000	0
401	20240110	144100	214059645	3000	3000	3000	3000	0
402	20240110	144000	214059645	3000	3000	3000	3000	1
403	20240110	143900	214056645	2980	2995	2995	2980	21
404	20240110	143800	213993765	3000	3000	3000	3000	50
405	20240110	143700	213843765	3000	3000	3000	3000	19
406	20240110	143600	213786765	3000	3000	3000	3000	0
407	20240110	143500	213786765	3000	3000	3000	3000	0
408	20240110	143400	213786765	3000	3000	3000	3000	0
409	20240110	143300	213786765	3000	3000	3000	3000	0
410	20240110	143200	213786765	3000	3000	3000	3000	0
411	20240110	143100	213786765	3000	3000	3000	3000	0
412	20240110	143000	213786765	3000	3000	3000	3000	0
413	20240110	142900	213786765	3000	3000	3000	3000	1
414	20240110	142800	213783765	3000	3000	3000	3000	38
415	20240110	142700	213669765	3000	3000	3000	3000	0
416	20240110	142600	213669765	3000	3000	3000	3000	0
417	20240110	142500	213669765	3000	3000	3000	3000	0
418	20240110	142400	213669765	3000	3000	3000	3000	0
419	20240110	142300	213669765	3000	3000	3000	3000	0
420	20240110	142200	213669765	3000	3000	3000	3000	0
421	20240110	142100	213669765	3000	3000	3000	3000	2
422	20240110	142000	213663765	3000	3000	3000	3000	0
423	20240110	141900	213663765	3000	3000	3000	3000	0
424	20240110	141800	213663765	3000	3000	3000	3000	0
425	20240110	141700	213663765	3000	3000	3000	3000	50
426	20240110	141600	213513765	3000	2995	3000	2995	50
427	20240110	141500	213363865	2995	2970	2995	2970	33
428	20240110	141400	213265230	2970	2970	2970	2970	23
429	20240110	141300	213196920	2995	2995	2995	2995	0
430	20240110	141200	213196920	2995	2995	2995	2995	300
431	20240110	141100	212298420	3000	2985	3000	2950	1844
432	20240110	141000	206801045	3010	3010	3010	3010	20
433	20240110	140900	206740845	2990	2995	2995	2990	1705
434	20240110	140800	201642335	3010	3010	3010	3010	1
435	20240110	140700	201639325	3015	3015	3015	2995	2801
436	20240110	140600	193246170	3020	3005	3020	3000	701
437	20240110	140500	191141945	3020	3020	3020	3020	0
438	20240110	140400	191141945	3020	3020	3020	3020	0
439	20240110	140300	191141945	3020	3020	3020	3020	0
440	20240110	140200	191141945	3020	3020	3020	3020	398
441	20240110	140100	189939985	3035	3035	3035	3035	0
442	20240110	140000	189939985	3035	3035	3035	3035	34
443	20240110	135900	189836795	3035	3035	3035	3035	0
444	20240110	135800	189836795	3035	3035	3035	3035	0
445	20240110	135700	189836795	3035	3035	3035	3035	0
446	20240110	135600	189836795	3035	3035	3035	3035	0
447	20240110	135500	189836795	3035	3035	3035	3035	0
448	20240110	135400	189836795	3035	3035	3035	3035	1
449	20240110	135300	189833760	3020	3020	3020	3020	0
450	20240110	135200	189833760	3020	3020	3020	3020	46
451	20240110	135100	189694840	3030	3030	3030	3030	0
452	20240110	135000	189694840	3030	3030	3030	3030	140
453	20240110	134900	189270640	3030	3030	3030	3030	27
454	20240110	134800	189188830	3030	3030	3030	3020	63
455	20240110	134700	188998440	3030	3030	3030	3030	0
456	20240110	134600	188998440	3030	3030	3030	3030	2
457	20240110	134500	188992380	3020	3020	3020	3020	4
458	20240110	134400	188980300	3035	3035	3035	3035	0
459	20240110	134300	188980300	3035	3035	3035	3035	0
460	20240110	134200	188980300	3035	3035	3035	3035	0
461	20240110	134100	188980300	3035	3035	3035	3035	0
462	20240110	134000	188980300	3035	3035	3035	3035	0
463	20240110	133900	188980300	3035	3035	3035	3035	5
464	20240110	133800	188965125	3035	3030	3035	3030	4
465	20240110	133700	188953000	3010	3010	3010	3010	12
466	20240110	133600	188916880	3000	3000	3000	3000	806
467	20240110	133500	186498880	3000	3005	3005	3000	1219
468	20240110	133400	182841425	3005	3005	3005	3005	0
469	20240110	133300	182841425	3005	3030	3030	3005	806
470	20240110	133200	180406800	3040	3040	3040	3040	0
471	20240110	133100	180406800	3040	3040	3040	3040	41
472	20240110	133000	180282160	3035	3035	3035	3035	1
473	20240110	132900	180279125	3035	3030	3035	3030	4
474	20240110	132800	180266995	3040	3035	3040	3035	74
475	20240110	132700	180042225	3035	3035	3035	3035	4
476	20240110	132600	180030085	3030	3030	3030	3030	0
477	20240110	132500	180030085	3030	3030	3030	3030	8
478	20240110	132400	180005845	3025	3025	3025	3025	0
479	20240110	132300	180005845	3025	3025	3025	3025	2
480	20240110	132200	179999795	3025	3025	3025	3025	69
481	20240110	132100	179791070	3030	3030	3030	3030	0
482	20240110	132000	179791070	3030	3035	3035	3030	1142
483	20240110	131900	176330105	3035	3035	3040	3035	400
484	20240110	131800	175114465	3040	3040	3040	3040	10
485	20240110	131700	175084065	3040	3040	3040	3040	0
486	20240110	131600	175084065	3040	3040	3040	3040	0
487	20240110	131500	175084065	3040	3040	3040	3040	20
488	20240110	131400	175023265	3040	3040	3040	3040	2
489	20240110	131300	175017185	3040	3040	3040	3040	24
490	20240110	131200	174944225	3040	3040	3040	3040	2
491	20240110	131100	174938145	3040	3040	3040	3040	150
492	20240110	131000	174482145	3040	3040	3040	3040	1
493	20240110	130900	174479105	3050	3050	3050	3050	0
494	20240110	130800	174479105	3050	3050	3050	3050	522
495	20240110	130700	172887005	3050	3050	3050	3050	0
496	20240110	130600	172887005	3050	3050	3050	3050	0
497	20240110	130500	172887005	3050	3050	3050	3050	72
498	20240110	130400	172667405	3055	3055	3055	3055	0
499	20240110	130300	172667405	3055	3055	3055	3055	0
500	20240110	130200	172667405	3055	3055	3055	3055	0
501	20240110	130100	172667405	3055	3055	3055	3055	0
502	20240110	130000	172667405	3055	3055	3055	3055	1
503	20240110	125900	172664350	3055	3055	3055	3055	0
504	20240110	125800	172664350	3055	3055	3055	3055	9
505	20240110	125700	172636855	3055	3055	3055	3055	158
506	20240110	125600	172154165	3055	3065	3065	3055	180
507	20240110	125500	171604115	3075	3075	3075	3075	0
508	20240110	125400	171604115	3075	3075	3075	3075	0
509	20240110	125300	171604115	3075	3075	3075	3075	1
510	20240110	125200	171601040	3075	3075	3075	3075	0
511	20240110	125100	171601040	3075	3075	3075	3075	1
512	20240110	125000	171597965	3050	3050	3050	3050	0
513	20240110	124900	171597965	3050	3050	3050	3050	0
514	20240110	124800	171597965	3050	3050	3050	3050	0
515	20240110	124700	171597965	3050	3045	3050	3045	20
516	20240110	124600	171536970	3050	3050	3050	3050	0
517	20240110	124500	171536970	3050	3050	3050	3050	0
518	20240110	124400	171536970	3050	3050	3050	3050	239
519	20240110	124300	170808020	3050	3050	3050	3050	24
520	20240110	124200	170734820	3050	3050	3050	3050	38
521	20240110	124100	170618920	3060	3060	3060	3060	641
522	20240110	124000	168657460	3070	3065	3070	3060	402
523	20240110	123900	167423770	3070	3065	3070	3065	14
524	20240110	123800	167380850	3065	3065	3070	3065	95
525	20240110	123700	167089275	3065	3065	3065	3060	227
526	20240110	123600	166393545	3065	3065	3065	3065	107
527	20240110	123500	166065590	3065	3065	3065	3065	18
528	20240110	123400	166010420	3065	3065	3065	3065	28
529	20240110	123300	165924600	3065	3065	3065	3065	27
530	20240110	123200	165841845	3070	3070	3070	3070	316
531	20240110	123100	164871725	3070	3050	3070	3050	3
532	20240110	123000	164862535	3035	3035	3035	3035	0
533	20240110	122900	164862535	3035	3035	3035	3035	0
534	20240110	122800	164862535	3035	3035	3035	3035	1
535	20240110	122700	164859500	3040	3040	3040	3040	1
536	20240110	122600	164856460	3050	3050	3050	3050	3
537	20240110	122500	164847310	3070	3070	3070	3070	3
538	20240110	122400	164838100	3035	3035	3035	3035	8
539	20240110	122300	164813820	3020	3020	3020	3020	0
540	20240110	122200	164813820	3020	3055	3075	3020	355
541	20240110	122100	163729780	3060	3055	3060	3055	300
542	20240110	122000	162811800	3055	3055	3055	3055	0
543	20240110	121900	162811800	3055	3050	3055	3050	5
544	20240110	121800	162796540	3050	3050	3050	3050	22
545	20240110	121700	162729440	3050	3050	3050	3050	52
546	20240110	121600	162570840	3050	3050	3050	3050	0
547	20240110	121500	162570840	3050	3050	3050	3050	9
548	20240110	121400	162543390	3050	3050	3050	3050	0
549	20240110	121300	162543390	3050	3050	3050	3050	0
550	20240110	121200	162543390	3050	3050	3050	3050	2
551	20240110	121100	162537290	3050	3050	3050	3050	62
552	20240110	121000	162348190	3050	3050	3050	3050	0
553	20240110	120900	162348190	3050	3050	3050	3050	0
554	20240110	120800	162348190	3050	3055	3055	3050	145
555	20240110	120700	161905510	3060	3060	3060	3060	0
556	20240110	120600	161905510	3060	3060	3060	3060	4
557	20240110	120500	161893270	3065	3060	3065	3060	11
558	20240110	120400	161859600	3055	3055	3055	3055	6
559	20240110	120300	161841270	3055	3055	3055	3055	0
560	20240110	120200	161841270	3055	3055	3055	3055	8
561	20240110	120100	161816830	3050	3050	3050	3050	0
562	20240110	120000	161816830	3050	3050	3050	3050	233
563	20240110	115900	161106180	3070	3070	3070	3070	100
564	20240110	115800	160799180	3075	3075	3075	3075	0
565	20240110	115700	160799180	3075	3070	3075	3070	3145
566	20240110	115600	151128825	3080	3080	3080	3080	0
567	20240110	115500	151128825	3080	3045	3080	3045	2545
568	20240110	115400	143355400	3045	3040	3045	3040	292
569	20240110	115300	142466710	3010	3010	3010	3010	1350
570	20240110	115200	138403210	3005	3005	3005	3005	0
571	20240110	115100	138403210	3005	3005	3005	3005	0
572	20240110	115000	138403210	3005	3005	3005	3005	0
573	20240110	114900	138403210	3005	3005	3005	3005	0
574	20240110	114800	138403210	3005	3005	3005	3005	0
575	20240110	114700	138403210	3005	3005	3005	3005	41
576	20240110	114600	138280005	3015	3015	3015	3015	0
577	20240110	114500	138280005	3015	3015	3015	3015	0
578	20240110	114400	138280005	3015	3015	3015	3015	0
579	20240110	114300	138280005	3015	3015	3015	3015	0
580	20240110	114200	138280005	3015	3015	3015	3015	0
581	20240110	114100	138280005	3015	3015	3015	3015	0
582	20240110	114000	138280005	3015	3015	3015	3015	0
583	20240110	113900	138280005	3015	3015	3015	3015	0
584	20240110	113800	138280005	3015	3015	3015	3015	0
585	20240110	113700	138280005	3015	3015	3015	3015	0
586	20240110	113600	138280005	3015	3015	3015	3015	150
587	20240110	113500	137827755	3015	3015	3015	3015	17
588	20240110	113400	137776500	3020	3020	3020	3020	474
589	20240110	113300	136345020	3040	3040	3040	3040	0
590	20240110	113200	136345020	3040	3040	3040	3040	0
591	20240110	113100	136345020	3040	3040	3040	3040	0
592	20240110	113000	136345020	3040	3040	3040	3040	0
593	20240110	112900	136345020	3040	3040	3040	3040	0
594	20240110	112800	136345020	3040	3040	3040	3040	0
595	20240110	112700	136345020	3040	3040	3040	3040	0
596	20240110	112600	136345020	3040	3040	3040	3040	0
597	20240110	112500	136345020	3040	3025	3040	3025	1480
598	20240110	112400	131868005	3030	3030	3030	3030	19
599	20240110	112300	131810435	3025	3025	3025	3025	315
600	20240110	112200	130857560	3025	3020	3025	3020	25
601	20240110	112100	130782025	3020	3020	3020	3020	0
602	20240110	112000	130782025	3020	3020	3020	3020	1
603	20240110	111900	130779005	3000	3000	3000	3000	0
604	20240110	111800	130779005	3000	3000	3000	3000	0
605	20240110	111700	130779005	3000	3000	3000	3000	0
606	20240110	111600	130779005	3000	3000	3000	3000	0
607	20240110	111500	130779005	3000	3000	3000	3000	0
608	20240110	111400	130779005	3000	3000	3000	3000	0
609	20240110	111300	130779005	3000	3000	3000	3000	0
610	20240110	111200	130779005	3000	3000	3000	3000	0
611	20240110	111100	130779005	3000	3000	3000	3000	1
612	20240110	111000	130776005	3000	3000	3000	3000	200
613	20240110	110900	130176005	3000	3010	3010	3000	250
614	20240110	110800	129425995	3015	3015	3015	3015	0
615	20240110	110700	129425995	3015	3015	3015	3015	0
616	20240110	110600	129425995	3015	3015	3015	3015	518
617	20240110	110500	127864225	3035	3035	3035	3035	0
618	20240110	110400	127864225	3035	3035	3035	3035	0
619	20240110	110300	127864225	3035	3035	3035	3035	0
620	20240110	110200	127864225	3035	3035	3035	3035	1
621	20240110	110100	127861190	3010	3010	3010	3010	0
622	20240110	110000	127861190	3010	3010	3010	3010	0
623	20240110	105900	127861190	3010	3010	3010	3010	0
624	20240110	105800	127861190	3010	3010	3010	3010	0
625	20240110	105700	127861190	3010	3010	3010	3010	0
626	20240110	105600	127861190	3010	3010	3010	3010	3
627	20240110	105500	127852160	3015	3015	3015	3015	0
628	20240110	105400	127852160	3015	3015	3015	3015	0
629	20240110	105300	127852160	3015	3015	3015	3015	0
630	20240110	105200	127852160	3015	2995	3015	2995	102
631	20240110	105100	127546650	2995	2995	2995	2995	0
632	20240110	105000	127546650	2995	2995	2995	2995	0
633	20240110	104900	127546650	2995	2995	2995	2995	0
634	20240110	104800	127546650	2995	2995	2995	2995	0
635	20240110	104700	127546650	2995	2995	2995	2995	0
636	20240110	104600	127546650	2995	2995	2995	2995	0
637	20240110	104500	127546650	2995	2995	2995	2995	0
638	20240110	104400	127546650	2995	2995	2995	2995	0
639	20240110	104300	127546650	2995	2995	2995	2995	0
640	20240110	104200	127546650	2995	2995	2995	2995	0
641	20240110	104100	127546650	2995	2995	2995	2995	0
642	20240110	104000	127546650	2995	2995	2995	2995	0
643	20240110	103900	127546650	2995	2995	2995	2995	0
644	20240110	103800	127546650	2995	2995	2995	2995	0
645	20240110	103700	127546650	2995	2995	2995	2995	0
646	20240110	103600	127546650	2995	2995	2995	2995	0
647	20240110	103500	127546650	2995	2995	2995	2995	35
648	20240110	103400	127441825	2995	2995	2995	2995	0
649	20240110	103300	127441825	2995	2995	2995	2995	17
650	20240110	103200	127390910	3015	3015	3015	3015	0
651	20240110	103100	127390910	3015	2995	3015	2995	3
652	20240110	103000	127381885	2995	2995	2995	2995	0
653	20240110	102900	127381885	2995	2995	2995	2995	0
654	20240110	102800	127381885	2995	2995	2995	2995	1
655	20240110	102700	127378890	3020	3020	3020	3020	1
656	20240110	102600	127375870	2985	2985	2985	2985	0
657	20240110	102500	127375870	2985	2985	2985	2985	1
658	20240110	102400	127372885	2985	2985	2985	2985	71
659	20240110	102300	127160950	2985	2985	2985	2985	51
660	20240110	102200	127008715	2985	2980	2985	2980	264
661	20240110	102100	126221010	2980	2980	2980	2975	893
662	20240110	102000	123563275	2975	2950	2975	2950	1276
663	20240110	101900	119791340	2950	2950	2950	2950	0
664	20240110	101800	119791340	2950	2945	2950	2945	19
665	20240110	101700	119735365	2945	2945	2945	2945	197
666	20240110	101600	119155200	2930	2935	2935	2930	519
667	20240110	101500	117631940	2930	2930	2930	2930	0
668	20240110	101400	117631940	2930	2930	2930	2930	0
669	20240110	101300	117631940	2930	2930	2930	2930	0
670	20240110	101200	117631940	2930	2930	2930	2930	0
671	20240110	101100	117631940	2930	2930	2930	2930	0
672	20240110	101000	117631940	2930	2930	2930	2930	100
673	20240110	100900	117338940	2930	2930	2930	2930	1401
674	20240110	100800	113234010	2930	2935	2935	2930	1526
675	20240110	100700	108762810	2935	2930	2935	2930	33
676	20240110	100600	108666080	2935	2935	2935	2935	0
677	20240110	100500	108666080	2935	2935	2935	2935	1
678	20240110	100400	108663145	2935	2935	2935	2935	1
679	20240110	100300	108660210	2935	2935	2935	2935	21
680	20240110	100200	108598575	2930	2930	2930	2930	4
681	20240110	100100	108586855	2930	2935	2935	2930	3
682	20240110	100000	108578055	2930	2935	2935	2930	67
683	20240110	095900	108381635	2935	2935	2940	2935	189
684	20240110	095800	107826910	2935	2935	2935	2935	536
685	20240110	095700	106253750	2935	2945	2945	2935	58
686	20240110	095600	106082960	2945	2950	2950	2945	384
687	20240110	095500	104950285	2955	2950	2955	2950	11
688	20240110	095400	104917815	2955	2950	2955	2950	109
689	20240110	095300	104596245	2955	2955	2955	2955	0
690	20240110	095200	104596245	2955	2955	2955	2955	0
691	20240110	095100	104596245	2955	2955	2955	2955	11
692	20240110	095000	104563740	2955	2955	2955	2955	0
693	20240110	094900	104563740	2955	2955	2955	2955	0
694	20240110	094800	104563740	2955	2955	2955	2955	0
695	20240110	094700	104563740	2955	2955	2955	2955	70
696	20240110	094600	104356890	2955	2955	2955	2955	3
697	20240110	094500	104348025	2970	2970	2970	2970	0
698	20240110	094400	104348025	2970	2940	2970	2935	1247
699	20240110	094300	100682175	2940	2940	2940	2940	124
700	20240110	094200	100317615	2940	2940	2940	2940	1384
701	20240110	094100	96248655	2940	2950	2950	2940	208
702	20240110	094000	95635420	2950	2940	2950	2940	95
703	20240110	093900	95356020	2940	2950	2950	2940	118
704	20240110	093800	95007930	2950	2950	2950	2935	373
705	20240110	093700	93912930	2940	2940	2940	2940	0
706	20240110	093600	93912930	2940	2935	2940	2935	1295
707	20240110	093500	90110950	2935	2935	2935	2935	47
708	20240110	093400	89973005	2935	2940	2940	2935	56
709	20240110	093300	89808595	2940	2940	2940	2940	134
710	20240110	093200	89414635	2940	2940	2940	2940	32
711	20240110	093100	89320555	2940	2940	2940	2940	350
712	20240110	093000	88291555	2940	2945	2945	2940	802
713	20240110	092900	85933150	2950	2950	2950	2945	566
714	20240110	092800	84263650	2960	2960	2960	2960	2
715	20240110	092700	84257730	2945	2965	2980	2895	10243
716	20240110	092600	54445585	2965	2965	2965	2965	100
717	20240110	092500	54149085	2965	2965	2965	2960	1660
718	20240110	092400	49234885	2965	2965	2965	2965	0
719	20240110	092300	49234885	2965	2965	2965	2965	71
720	20240110	092200	49024370	2965	2965	2965	2965	664
721	20240110	092100	47055610	2965	2990	2990	2965	1009
722	20240110	092000	44057250	2990	2990	2990	2990	0
723	20240110	091900	44057250	2990	2985	2990	2970	2268
724	20240110	091800	37311850	2975	2985	2985	2975	447
725	20240110	091700	35977845	2975	2975	2975	2975	1
726	20240110	091600	35974870	2975	2980	2980	2975	1107
727	20240110	091500	32678330	2980	2985	2985	2980	3185
728	20240110	091400	23173840	2985	2985	2985	2985	667
729	20240110	091300	21182845	2990	2995	2995	2990	98
730	20240110	091200	20889565	3000	3010	3010	3000	481
731	20240110	091100	19446170	3045	3045	3045	3045	0
732	20240110	091000	19446170	3045	3045	3045	3045	0
733	20240110	090900	19446170	3045	3045	3045	3045	0
734	20240110	090800	19446170	3045	3045	3045	3045	0
735	20240110	090700	19446170	3045	3045	3045	3045	0
736	20240110	090600	19446170	3045	3050	3050	3000	2691
737	20240110	090500	11291510	3050	3055	3055	3050	5
738	20240110	090400	11276245	3055	3055	3055	3055	4
739	20240110	090300	11264025	3055	3060	3060	3055	39
740	20240110	090200	11144710	3060	3045	3060	3045	185
741	20240110	090100	10580365	3075	3050	3085	3040	1740
742	20240110	090000	5275795	3050	3080	3080	3050	1713