KissMeData/034310/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	191800	176307730	12360	12360	12360	12360	1862
3	20240112	191700	176307730	12360	12360	12360	12360	0
4	20240112	191600	176307730	12360	12360	12360	12360	0
5	20240112	191500	176307730	12360	12360	12360	12360	0
6	20240112	191400	176307730	12360	12360	12360	12360	0
7	20240112	191300	176307730	12360	12360	12360	12360	0
8	20240112	191200	176307730	12360	12360	12360	12360	0
9	20240112	191100	176307730	12360	12360	12360	12360	0
10	20240112	191000	176307730	12360	12360	12360	12360	0
11	20240112	190900	176307730	12360	12360	12360	12360	0
12	20240112	190800	176307730	12360	12360	12360	12360	0
13	20240112	190700	176307730	12360	12360	12360	12360	0
14	20240112	190600	176307730	12360	12360	12360	12360	0
15	20240112	190500	176307730	12360	12360	12360	12360	0
16	20240112	190400	176307730	12360	12360	12360	12360	0
17	20240112	190300	176307730	12360	12360	12360	12360	0
18	20240112	190200	176307730	12360	12360	12360	12360	0
19	20240112	190100	176307730	12360	12360	12360	12360	0
20	20240112	190000	176307730	12360	12360	12360	12360	0
21	20240112	185900	176307730	12360	12360	12360	12360	0
22	20240112	185800	176307730	12360	12360	12360	12360	0
23	20240112	185700	176307730	12360	12360	12360	12360	0
24	20240112	185600	176307730	12360	12360	12360	12360	0
25	20240112	185500	176307730	12360	12360	12360	12360	0
26	20240112	185400	176307730	12360	12360	12360	12360	0
27	20240112	185300	176307730	12360	12360	12360	12360	0
28	20240112	185200	176307730	12360	12360	12360	12360	0
29	20240112	185100	176307730	12360	12360	12360	12360	0
30	20240112	185000	176307730	12360	12360	12360	12360	0
31	20240112	184900	176307730	12360	12360	12360	12360	0
32	20240112	184800	176307730	12360	12360	12360	12360	1862
33	20240112	184700	176307730	12360	12360	12360	12360	0
34	20240112	184600	176307730	12360	12360	12360	12360	0
35	20240112	184500	176307730	12360	12360	12360	12360	0
36	20240112	184400	176307730	12360	12360	12360	12360	0
37	20240112	184300	176307730	12360	12360	12360	12360	0
38	20240112	184200	176307730	12360	12360	12360	12360	0
39	20240112	184100	176307730	12360	12360	12360	12360	0
40	20240112	184000	176307730	12360	12360	12360	12360	0
41	20240112	183900	176307730	12360	12360	12360	12360	0
42	20240112	183800	176307730	12360	12360	12360	12360	0
43	20240112	183700	176307730	12360	12360	12360	12360	0
44	20240112	183600	176307730	12360	12360	12360	12360	0
45	20240112	183500	176307730	12360	12360	12360	12360	0
46	20240112	183400	176307730	12360	12360	12360	12360	0
47	20240112	183300	176307730	12360	12360	12360	12360	0
48	20240112	183200	176307730	12360	12360	12360	12360	0
49	20240112	183100	176307730	12360	12360	12360	12360	0
50	20240112	183000	176307730	12360	12360	12360	12360	0
51	20240112	182900	176307730	12360	12360	12360	12360	0
52	20240112	182800	176307730	12360	12360	12360	12360	0
53	20240112	182700	176307730	12360	12360	12360	12360	0
54	20240112	182600	176307730	12360	12360	12360	12360	0
55	20240112	182500	176307730	12360	12360	12360	12360	0
56	20240112	182400	176307730	12360	12360	12360	12360	0
57	20240112	182300	176307730	12360	12360	12360	12360	0
58	20240112	182200	176307730	12360	12360	12360	12360	0
59	20240112	182100	176307730	12360	12360	12360	12360	0
60	20240112	182000	176307730	12360	12360	12360	12360	0
61	20240112	181900	176307730	12360	12360	12360	12360	0
62	20240112	181800	176307730	12360	12360	12360	12360	1862
63	20240112	181700	176307730	12360	12360	12360	12360	0
64	20240112	181600	176307730	12360	12360	12360	12360	0
65	20240112	181500	176307730	12360	12360	12360	12360	0
66	20240112	181400	176307730	12360	12360	12360	12360	0
67	20240112	181300	176307730	12360	12360	12360	12360	0
68	20240112	181200	176307730	12360	12360	12360	12360	0
69	20240112	181100	176307730	12360	12360	12360	12360	0
70	20240112	181000	176307730	12360	12360	12360	12360	0
71	20240112	180900	176307730	12360	12360	12360	12360	0
72	20240112	180800	176307730	12360	12360	12360	12360	0
73	20240112	180700	176307730	12360	12360	12360	12360	0
74	20240112	180600	176307730	12360	12360	12360	12360	0
75	20240112	180500	176307730	12360	12360	12360	12360	0
76	20240112	180400	176307730	12360	12360	12360	12360	0
77	20240112	180300	176307730	12360	12360	12360	12360	0
78	20240112	180200	176307730	12360	12360	12360	12360	0
79	20240112	180100	176307730	12360	12360	12360	12360	0
80	20240112	180000	176307730	12360	12360	12360	12360	0
81	20240112	175900	176307730	12360	12360	12360	12360	0
82	20240112	175800	176307730	12360	12360	12360	12360	0
83	20240112	175700	176307730	12360	12360	12360	12360	0
84	20240112	175600	176307730	12360	12360	12360	12360	0
85	20240112	175500	176307730	12360	12360	12360	12360	0
86	20240112	175400	176307730	12360	12360	12360	12360	0
87	20240112	175300	176307730	12360	12360	12360	12360	0
88	20240112	175200	176307730	12360	12360	12360	12360	0
89	20240112	175100	176307730	12360	12360	12360	12360	0
90	20240112	175000	176307730	12360	12360	12360	12360	0
91	20240112	174900	176307730	12360	12360	12360	12360	0
92	20240112	174800	176307730	12360	12360	12360	12360	1862
93	20240112	174700	176307730	12360	12360	12360	12360	0
94	20240112	174600	176307730	12360	12360	12360	12360	0
95	20240112	174500	176307730	12360	12360	12360	12360	0
96	20240112	174400	176307730	12360	12360	12360	12360	0
97	20240112	174300	176307730	12360	12360	12360	12360	0
98	20240112	174200	176307730	12360	12360	12360	12360	0
99	20240112	174100	176307730	12360	12360	12360	12360	0
100	20240112	174000	176307730	12360	12360	12360	12360	0
101	20240112	173900	176307730	12360	12360	12360	12360	0
102	20240112	173800	176307730	12360	12360	12360	12360	0
103	20240112	173700	176307730	12360	12360	12360	12360	0
104	20240112	173600	176307730	12360	12360	12360	12360	0
105	20240112	173500	176307730	12360	12360	12360	12360	0
106	20240112	173400	176307730	12360	12360	12360	12360	0
107	20240112	173300	176307730	12360	12360	12360	12360	0
108	20240112	173200	176307730	12360	12360	12360	12360	0
109	20240112	173100	176307730	12360	12360	12360	12360	0
110	20240112	173000	176307730	12360	12360	12360	12360	0
111	20240112	172900	176307730	12360	12360	12360	12360	0
112	20240112	172800	176307730	12360	12360	12360	12360	0
113	20240112	172700	176307730	12360	12360	12360	12360	0
114	20240112	172600	176307730	12360	12360	12360	12360	0
115	20240112	172500	176307730	12360	12360	12360	12360	0
116	20240112	172400	176307730	12360	12360	12360	12360	0
117	20240112	172300	176307730	12360	12360	12360	12360	0
118	20240112	172200	176307730	12360	12360	12360	12360	0
119	20240112	172100	176307730	12360	12360	12360	12360	0
120	20240112	172000	176307730	12360	12360	12360	12360	0
121	20240112	171900	176307730	12360	12360	12360	12360	0
122	20240112	171800	176307730	12360	12360	12360	12360	1862
123	20240112	171700	176307730	12360	12360	12360	12360	0
124	20240112	171600	176307730	12360	12360	12360	12360	0
125	20240112	171500	176307730	12360	12360	12360	12360	0
126	20240112	171400	176307730	12360	12360	12360	12360	0
127	20240112	171300	176307730	12360	12360	12360	12360	0
128	20240112	171200	176307730	12360	12360	12360	12360	0
129	20240112	171100	176307730	12360	12360	12360	12360	0
130	20240112	171000	176307730	12360	12360	12360	12360	0
131	20240112	170900	176307730	12360	12360	12360	12360	0
132	20240112	170800	176307730	12360	12360	12360	12360	0
133	20240112	170700	176307730	12360	12360	12360	12360	0
134	20240112	170600	176307730	12360	12360	12360	12360	0
135	20240112	170500	176307730	12360	12360	12360	12360	0
136	20240112	170400	176307730	12360	12360	12360	12360	0
137	20240112	170300	176307730	12360	12360	12360	12360	0
138	20240112	170200	176307730	12360	12360	12360	12360	0
139	20240112	170100	176307730	12360	12360	12360	12360	0
140	20240112	170000	176307730	12360	12360	12360	12360	0
141	20240112	165900	176307730	12360	12360	12360	12360	0
142	20240112	165800	176307730	12360	12360	12360	12360	0
143	20240112	165700	176307730	12360	12360	12360	12360	0
144	20240112	165600	176307730	12360	12360	12360	12360	0
145	20240112	165500	176307730	12360	12360	12360	12360	0
146	20240112	165400	176307730	12360	12360	12360	12360	0
147	20240112	165300	176307730	12360	12360	12360	12360	0
148	20240112	165200	176307730	12360	12360	12360	12360	0
149	20240112	165100	176307730	12360	12360	12360	12360	0
150	20240112	165000	176307730	12360	12360	12360	12360	0
151	20240112	164900	176307730	12360	12360	12360	12360	0
152	20240112	164800	176307730	12360	12360	12360	12360	1862
153	20240112	164700	176307730	12360	12360	12360	12360	0
154	20240112	164600	176307730	12360	12360	12360	12360	0
155	20240112	164500	176307730	12360	12360	12360	12360	0
156	20240112	164400	176307730	12360	12360	12360	12360	0
157	20240112	164300	176307730	12360	12360	12360	12360	0
158	20240112	164200	176307730	12360	12360	12360	12360	0
159	20240112	164100	176307730	12360	12360	12360	12360	0
160	20240112	164000	176307730	12360	12360	12360	12360	0
161	20240112	163900	176307730	12360	12360	12360	12360	0
162	20240112	163800	176307730	12360	12360	12360	12360	0
163	20240112	163700	176307730	12360	12360	12360	12360	0
164	20240112	163600	176307730	12360	12360	12360	12360	0
165	20240112	163500	176307730	12360	12360	12360	12360	0
166	20240112	163400	176307730	12360	12360	12360	12360	0
167	20240112	163300	176307730	12360	12360	12360	12360	0
168	20240112	163200	176307730	12360	12360	12360	12360	0
169	20240112	163100	176307730	12360	12360	12360	12360	0
170	20240112	163000	176307730	12360	12360	12360	12360	0
171	20240112	162900	176307730	12360	12360	12360	12360	0
172	20240112	162800	176307730	12360	12360	12360	12360	0
173	20240112	162700	176307730	12360	12360	12360	12360	0
174	20240112	162600	176307730	12360	12360	12360	12360	0
175	20240112	162500	176307730	12360	12360	12360	12360	0
176	20240112	162400	176307730	12360	12360	12360	12360	0
177	20240112	162300	176307730	12360	12360	12360	12360	0
178	20240112	162200	176307730	12360	12360	12360	12360	0
179	20240112	162100	176307730	12360	12360	12360	12360	0
180	20240112	162000	176307730	12360	12360	12360	12360	0
181	20240112	161900	176307730	12360	12360	12360	12360	0
182	20240112	161800	176307730	12360	12360	12360	12360	1862
183	20240112	161700	176307730	12360	12360	12360	12360	0
184	20240112	161600	176307730	12360	12360	12360	12360	0
185	20240112	161500	176307730	12360	12360	12360	12360	0
186	20240112	161400	176307730	12360	12360	12360	12360	0
187	20240112	161300	176307730	12360	12360	12360	12360	0
188	20240112	161200	176307730	12360	12360	12360	12360	0
189	20240112	161100	176307730	12360	12360	12360	12360	0
190	20240112	161000	176307730	12360	12360	12360	12360	0
191	20240112	160900	176307730	12360	12360	12360	12360	0
192	20240112	160800	176307730	12360	12360	12360	12360	0
193	20240112	160700	176307730	12360	12360	12360	12360	0
194	20240112	160600	176307730	12360	12360	12360	12360	0
195	20240112	160500	176307730	12360	12360	12360	12360	0
196	20240112	160400	176307730	12360	12360	12360	12360	0
197	20240112	160300	176307730	12360	12360	12360	12360	0
198	20240112	160200	176307730	12360	12360	12360	12360	0
199	20240112	160100	176307730	12360	12360	12360	12360	0
200	20240112	160000	176307730	12360	12360	12360	12360	0
201	20240112	155900	176307730	12360	12360	12360	12360	0
202	20240112	155800	176307730	12360	12360	12360	12360	0
203	20240112	155700	176307730	12360	12360	12360	12360	0
204	20240112	155600	176307730	12360	12360	12360	12360	0
205	20240112	155500	176307730	12360	12360	12360	12360	0
206	20240112	155400	176307730	12360	12360	12360	12360	0
207	20240112	155300	176307730	12360	12360	12360	12360	0
208	20240112	155200	176307730	12360	12360	12360	12360	0
209	20240112	155100	176307730	12360	12360	12360	12360	0
210	20240112	155000	176307730	12360	12360	12360	12360	0
211	20240112	154900	176307730	12360	12360	12360	12360	0
212	20240112	154800	176307730	12360	12360	12360	12360	1862
213	20240112	154700	176307730	12360	12360	12360	12360	0
214	20240112	154600	176307730	12360	12360	12360	12360	0
215	20240112	154500	176307730	12360	12360	12360	12360	0
216	20240112	154400	176307730	12360	12360	12360	12360	0
217	20240112	154300	176307730	12360	12360	12360	12360	0
218	20240112	154200	176307730	12360	12360	12360	12360	0
219	20240112	154100	176307730	12360	12360	12360	12360	0
220	20240112	154000	176307730	12360	12360	12360	12360	0
221	20240112	153900	176307730	12360	12360	12360	12360	0
222	20240112	153800	176307730	12360	12360	12360	12360	0
223	20240112	153700	176307730	12360	12360	12360	12360	0
224	20240112	153600	176307730	12360	12360	12360	12360	0
225	20240112	153500	176307730	12360	12360	12360	12360	0
226	20240112	153400	176307730	12360	12360	12360	12360	0
227	20240112	153300	176307730	12360	12360	12360	12360	0
228	20240112	153200	176307730	12360	12360	12360	12360	0
229	20240112	153100	176307730	12360	12360	12360	12360	0
230	20240112	153000	176307730	12360	12360	12360	12360	1862
231	20240112	152900	153293410	12370	12370	12370	12370	0
232	20240112	152800	153293410	12370	12370	12370	12370	0
233	20240112	152700	153293410	12370	12370	12370	12370	0
234	20240112	152600	153293410	12370	12370	12370	12370	0
235	20240112	152500	153293410	12370	12370	12370	12370	0
236	20240112	152400	153293410	12370	12370	12370	12370	0
237	20240112	152300	153293410	12370	12370	12370	12370	0
238	20240112	152200	153293410	12370	12370	12370	12370	0
239	20240112	152100	153293410	12370	12370	12370	12370	0
240	20240112	152000	153293410	12370	12370	12370	12370	0
241	20240112	151900	153293410	12370	12370	12370	12370	12
242	20240112	151800	153144970	12360	12360	12360	12360	0
243	20240112	151700	153144970	12360	12360	12360	12360	0
244	20240112	151600	153144970	12360	12360	12360	12360	0
245	20240112	151500	153144970	12360	12360	12360	12360	0
246	20240112	151400	153144970	12360	12360	12360	12360	0
247	20240112	151300	153144970	12360	12360	12360	12360	0
248	20240112	151200	153144970	12360	12360	12360	12360	0
249	20240112	151100	153144970	12360	12360	12360	12360	0
250	20240112	151000	153144970	12360	12360	12360	12360	0
251	20240112	150900	153144970	12360	12360	12360	12360	0
252	20240112	150800	153144970	12360	12360	12360	12360	49
253	20240112	150700	152539330	12360	12360	12360	12360	111
254	20240112	150600	151167370	12360	12360	12360	12360	0
255	20240112	150500	151167370	12360	12360	12360	12360	0
256	20240112	150400	151167370	12360	12360	12360	12360	0
257	20240112	150300	151167370	12360	12360	12360	12360	0
258	20240112	150200	151167370	12360	12360	12360	12360	0
259	20240112	150100	151167370	12360	12360	12360	12360	0
260	20240112	150000	151167370	12360	12360	12360	12360	8
261	20240112	145900	151068490	12370	12370	12370	12370	6
262	20240112	145800	150994270	12370	12370	12370	12370	2
263	20240112	145700	150969530	12370	12370	12370	12370	50
264	20240112	145600	150351030	12370	12370	12370	12370	9
265	20240112	145500	150239700	12370	12370	12370	12370	4
266	20240112	145400	150190220	12370	12370	12370	12370	2
267	20240112	145300	150165480	12370	12370	12370	12370	3
268	20240112	145200	150128370	12370	12370	12370	12370	10
269	20240112	145100	150004670	12370	12370	12370	12370	0
270	20240112	145000	150004670	12370	12370	12370	12370	6
271	20240112	144900	149930450	12380	12370	12380	12370	12
272	20240112	144800	149781950	12370	12370	12370	12370	4
273	20240112	144700	149732470	12370	12370	12370	12370	7
274	20240112	144600	149645880	12370	12370	12370	12370	0
275	20240112	144500	149645880	12370	12370	12370	12370	6
276	20240112	144400	149571660	12370	12370	12370	12370	7
277	20240112	144300	149485070	12370	12370	12370	12370	2
278	20240112	144200	149460330	12370	12370	12370	12370	0
279	20240112	144100	149460330	12370	12370	12370	12370	10
280	20240112	144000	149336630	12380	12380	12380	12380	2
281	20240112	143900	149311870	12370	12370	12370	12370	0
282	20240112	143800	149311870	12370	12360	12370	12360	11
283	20240112	143700	149175890	12360	12370	12370	12360	6
284	20240112	143600	149101710	12360	12360	12360	12360	2
285	20240112	143500	149076990	12360	12360	12360	12360	3
286	20240112	143400	149039910	12360	12360	12360	12360	6
287	20240112	143300	148965750	12360	12360	12360	12360	4
288	20240112	143200	148916310	12360	12360	12360	12360	5
289	20240112	143100	148854510	12360	12360	12360	12360	6
290	20240112	143000	148780350	12390	12390	12390	12390	0
291	20240112	142900	148780350	12390	12350	12390	12350	706
292	20240112	142800	140040280	12350	12350	12350	12350	0
293	20240112	142700	140040280	12350	12350	12350	12350	6
294	20240112	142600	139966180	12350	12350	12350	12350	7
295	20240112	142500	139879730	12350	12350	12350	12350	2
296	20240112	142400	139855030	12350	12350	12350	12350	0
297	20240112	142300	139855030	12350	12350	12350	12350	9
298	20240112	142200	139743880	12350	12350	12350	12350	6
299	20240112	142100	139669780	12350	12350	12350	12350	0
300	20240112	142000	139669780	12350	12350	12350	12350	10
301	20240112	141900	139546280	12350	12350	12350	12350	4
302	20240112	141800	139496880	12350	12350	12350	12350	2
303	20240112	141700	139472180	12350	12350	12350	12350	3
304	20240112	141600	139435130	12350	12350	12350	12350	6
305	20240112	141500	139361030	12350	12350	12350	12350	6
306	20240112	141400	139286930	12350	12350	12350	12350	5
307	20240112	141300	139225180	12350	12350	12350	12350	0
308	20240112	141200	139225180	12350	12340	12350	12340	15
309	20240112	141100	139039970	12340	12340	12340	12340	6
310	20240112	141000	138965930	12340	12340	12340	12340	0
311	20240112	140900	138965930	12340	12340	12340	12340	6
312	20240112	140800	138891890	12380	12380	12380	12380	0
313	20240112	140700	138891890	12380	12350	12380	12350	600
314	20240112	140600	131464050	12340	12340	12340	12340	0
315	20240112	140500	131464050	12340	12340	12340	12340	9
316	20240112	140400	131352990	12340	12340	12340	12340	4
317	20240112	140300	131303630	12340	12340	12340	12340	2
318	20240112	140200	131278950	12340	12340	12340	12340	5
319	20240112	140100	131217250	12340	12340	12340	12340	8
320	20240112	140000	131118530	12340	12340	12340	12340	2
321	20240112	135900	131093850	12340	12340	12340	12340	4
322	20240112	135800	131044490	12340	12340	12360	12340	10
323	20240112	135700	130921050	12330	12330	12330	12330	4
324	20240112	135600	130871730	12330	12330	12330	12330	5
325	20240112	135500	130810080	12330	12330	12330	12330	0
326	20240112	135400	130810080	12330	12330	12330	12330	6
327	20240112	135300	130736100	12330	12330	12330	12330	669
328	20240112	135200	122487330	12330	12330	12330	12330	0
329	20240112	135100	122487330	12330	12330	12330	12330	2
330	20240112	135000	122462670	12330	12330	12330	12330	12
331	20240112	134900	122314710	12330	12330	12330	12330	4
332	20240112	134800	122265390	12330	12330	12330	12330	0
333	20240112	134700	122265390	12330	12330	12330	12330	11
334	20240112	134600	122129760	12330	12330	12330	12330	4
335	20240112	134500	122080440	12330	12330	12330	12330	2
336	20240112	134400	122055780	12330	12330	12330	12330	0
337	20240112	134300	122055780	12330	12330	12330	12330	0
338	20240112	134200	122055780	12330	12330	12330	12330	0
339	20240112	134100	122055780	12330	12320	12330	12320	677
340	20240112	134000	113708410	12320	12320	12320	12320	6
341	20240112	133900	113634490	12320	12320	12320	12320	4
342	20240112	133800	113585210	12320	12330	12330	12320	4
343	20240112	133700	113535910	12330	12330	12330	12330	190
344	20240112	133600	111193210	12330	12340	12340	12330	43
345	20240112	133500	110662610	12340	12340	12340	12340	7
346	20240112	133400	110576230	12340	12340	12340	12340	2
347	20240112	133300	110551550	12340	12340	12340	12340	112
348	20240112	133200	109169470	12340	12350	12350	12340	13
349	20240112	133100	109008950	12360	12380	12380	12360	650
350	20240112	133000	100974910	12390	12350	12390	12350	600
351	20240112	132900	93541650	12340	12340	12340	12340	10
352	20240112	132800	93418250	12340	12340	12340	12340	33
353	20240112	132700	93011030	12340	12340	12340	12340	2
354	20240112	132600	92986350	12340	12340	12340	12340	3
355	20240112	132500	92949330	12340	12340	12340	12330	108
356	20240112	132400	91616650	12340	12340	12340	12340	6
357	20240112	132300	91542610	12340	12340	12340	12340	3
358	20240112	132200	91505590	12340	12340	12340	12340	2
359	20240112	132100	91480910	12340	12340	12340	12340	8
360	20240112	132000	91382190	12340	12340	12340	12340	2
361	20240112	131900	91357510	12340	12340	12340	12340	0
362	20240112	131800	91357510	12340	12330	12340	12330	115
363	20240112	131700	89938470	12330	12340	12340	12330	45
364	20240112	131600	89383210	12340	12340	12340	12340	2
365	20240112	131500	89358530	12340	12340	12340	12340	4
366	20240112	131400	89309170	12340	12340	12340	12340	11
367	20240112	131300	89173430	12340	12340	12340	12340	2
368	20240112	131200	89148750	12340	12340	12340	12340	0
369	20240112	131100	89148750	12340	12340	12340	12340	10
370	20240112	131000	89025350	12340	12340	12340	12340	4
371	20240112	130900	88975990	12350	12350	12350	12350	0
372	20240112	130800	88975990	12350	12350	12350	12350	105
373	20240112	130700	87679240	12350	12350	12350	12350	6
374	20240112	130600	87605140	12350	12350	12350	12350	6
375	20240112	130500	87531040	12350	12350	12350	12350	3
376	20240112	130400	87493990	12350	12350	12350	12350	2
377	20240112	130300	87469290	12390	12390	12390	12390	0
378	20240112	130200	87469290	12390	12350	12390	12350	605
379	20240112	130100	79975070	12360	12360	12360	12360	213
380	20240112	130000	77342390	12360	12360	12360	12360	2
381	20240112	125900	77317670	12370	12370	12370	12370	33
382	20240112	125800	76909460	12370	12370	12370	12370	6
383	20240112	125700	76835240	12370	12370	12370	12370	0
384	20240112	125600	76835240	12370	12370	12370	12370	6
385	20240112	125500	76761020	12370	12370	12370	12370	9
386	20240112	125400	76649690	12370	12370	12370	12370	0
387	20240112	125300	76649690	12370	12370	12370	12370	4
388	20240112	125200	76600210	12370	12370	12370	12370	11
389	20240112	125100	76464140	12370	12370	12370	12370	2
390	20240112	125000	76439400	12370	12370	12370	12370	0
391	20240112	124900	76439400	12370	12370	12370	12370	10
392	20240112	124800	76315700	12370	12370	12370	12370	4
393	20240112	124700	76266220	12380	12380	12380	12380	22
394	20240112	124600	75993860	12380	12380	12380	12380	5
395	20240112	124500	75931960	12380	12380	12380	12380	8
396	20240112	124400	75832920	12380	12380	12380	12380	2
397	20240112	124300	75808160	12380	12380	12380	12380	3
398	20240112	124200	75771020	12380	12380	12380	12380	4
399	20240112	124100	75721500	12380	12380	12380	12380	8
400	20240112	124000	75622460	12380	12380	12380	12380	6
401	20240112	123900	75548180	12380	12380	12380	12380	0
402	20240112	123800	75548180	12380	12380	12380	12380	6
403	20240112	123700	75473900	12380	12380	12380	12380	8
404	20240112	123600	75374860	12390	12390	12390	12390	8
405	20240112	123500	75275740	12380	12380	12380	12380	2
406	20240112	123400	75250980	12380	12380	12390	12380	12
407	20240112	123300	75102410	12390	12390	12390	12390	0
408	20240112	123200	75102410	12390	12390	12390	12390	10
409	20240112	123100	74978510	12380	12380	12380	12380	9
410	20240112	123000	74867090	12380	12380	12380	12380	4
411	20240112	122900	74817570	12380	12380	12380	12380	2
412	20240112	122800	74792810	12380	12380	12380	12380	6
413	20240112	122700	74718530	12380	12380	12380	12380	4
414	20240112	122600	74669010	12380	12380	12380	12380	6
415	20240112	122500	74594730	12380	12380	12380	12380	3
416	20240112	122400	74557590	12380	12380	12380	12380	2
417	20240112	122300	74532830	12380	12380	12380	12380	8
418	20240112	122200	74433790	12380	12380	12380	12380	5
419	20240112	122100	74371890	12380	12380	12380	12380	0
420	20240112	122000	74371890	12380	12380	12380	12380	6
421	20240112	121900	74297610	12380	12380	12380	12380	10
422	20240112	121800	74173810	12380	12380	12380	12380	0
423	20240112	121700	74173810	12380	12380	12380	12380	2
424	20240112	121600	74149050	12380	12380	12380	12380	7
425	20240112	121500	74062390	12380	12380	12380	12380	6
426	20240112	121400	73988110	12380	12380	12380	12380	0
427	20240112	121300	73988110	12380	12380	12380	12380	5
428	20240112	121200	73926210	12380	12380	12380	12380	8
429	20240112	121100	73827170	12380	12380	12380	12380	2
430	20240112	121000	73802410	12380	12380	12380	12380	4
431	20240112	120900	73752890	12380	12380	12380	12380	6
432	20240112	120800	73678610	12380	12380	12380	12380	6
433	20240112	120700	73604330	12400	12390	12400	12390	10
434	20240112	120600	73480360	12380	12380	12380	12380	2
435	20240112	120500	73455600	12380	12380	12380	12380	8
436	20240112	120400	73356560	12380	12380	12380	12380	2
437	20240112	120300	73331800	12380	12380	12380	12380	0
438	20240112	120200	73331800	12380	12380	12380	12380	3
439	20240112	120100	73294660	12380	12380	12380	12380	9
440	20240112	120000	73183240	12380	12390	12390	12380	3
441	20240112	115900	73146090	12380	12380	12380	12380	1
442	20240112	115800	73133710	12380	12380	12380	12380	8
443	20240112	115700	73034670	12380	12380	12380	12380	4
444	20240112	115600	72985150	12390	12390	12390	12390	1
445	20240112	115500	72972760	12380	12380	12380	12380	5
446	20240112	115400	72910860	12390	12380	12390	12380	9
447	20240112	115300	72799430	12380	12380	12380	12380	2
448	20240112	115200	72774670	12380	12380	12380	12380	3
449	20240112	115100	72737530	12390	12390	12390	12390	114
450	20240112	115000	71325070	12400	12390	12400	12390	7
451	20240112	114900	71238330	12400	12400	12400	12400	64
452	20240112	114800	70444730	12400	12400	12400	12400	2
453	20240112	114700	70419930	12400	12410	12410	12400	5
454	20240112	114600	70357920	12400	12400	12400	12400	9
455	20240112	114500	70246320	12400	12400	12400	12400	0
456	20240112	114400	70246320	12400	12400	12400	12400	2
457	20240112	114300	70221520	12400	12410	12410	12400	12
458	20240112	114200	70072710	12410	12410	12410	12410	0
459	20240112	114100	70072710	12410	12400	12410	12400	6
460	20240112	114000	69998270	12410	12400	12410	12400	5
461	20240112	113900	69936260	12400	12400	12410	12400	7
462	20240112	113800	69849450	12400	12400	12400	12400	0
463	20240112	113700	69849450	12400	12400	12400	12400	6
464	20240112	113600	69775050	12400	12400	12400	12400	8
465	20240112	113500	69675850	12400	12410	12410	12400	3
466	20240112	113400	69638640	12400	12400	12400	12400	3
467	20240112	113300	69601440	12400	12400	12400	12400	2
468	20240112	113200	69576640	12400	12400	12400	12400	8
469	20240112	113100	69477440	12400	12400	12410	12400	6
470	20240112	113000	69403030	12400	12400	12400	12400	2
471	20240112	112900	69378230	12410	12410	12410	12410	0
472	20240112	112800	69378230	12410	12400	12410	12400	11
473	20240112	112700	69241820	12400	12400	12400	12400	0
474	20240112	112600	69241820	12400	12400	12400	12400	2
475	20240112	112500	69217020	12400	12410	12410	12400	12
476	20240112	112400	69068210	12410	12410	12410	12410	0
477	20240112	112300	69068210	12410	12410	12410	12410	3
478	20240112	112200	69030980	12400	12400	12400	12400	11
479	20240112	112100	68894580	12400	12400	12410	12400	7
480	20240112	112000	68807770	12400	12400	12400	12400	0
481	20240112	111900	68807770	12400	12400	12400	12400	6
482	20240112	111800	68733370	12400	12400	12400	12400	0
483	20240112	111700	68733370	12400	12410	12410	12400	5
484	20240112	111600	68671360	12400	12400	12400	12400	3
485	20240112	111500	68634160	12400	12400	12400	12400	2
486	20240112	111400	68609360	12400	12400	12400	12400	8
487	20240112	111300	68510160	12400	12400	12410	12400	6
488	20240112	111200	68435750	12400	12400	12400	12400	2
489	20240112	111100	68410950	12410	12400	12410	12400	6
490	20240112	111000	68336530	12410	12410	12420	12410	119
491	20240112	110900	66859730	12420	12420	12420	12420	1
492	20240112	110800	66847310	12410	12410	12410	12410	2
493	20240112	110700	66822490	12410	12410	12410	12410	8
494	20240112	110600	66723210	12440	12440	12440	12440	0
495	20240112	110500	66723210	12440	12420	12440	12420	7
496	20240112	110400	66636230	12410	12410	12410	12410	5
497	20240112	110300	66574180	12410	12410	12410	12410	4
498	20240112	110200	66524540	12420	12420	12420	12420	4
499	20240112	110100	66474860	12420	12420	12420	12420	1
500	20240112	110000	66462440	12450	12430	12450	12430	600
501	20240112	105900	58992990	12410	12420	12420	12410	24
502	20240112	105800	58694950	12440	12440	12440	12440	0
503	20240112	105700	58694950	12440	12430	12440	12430	6
504	20240112	105600	58620360	12420	12420	12420	12420	8
505	20240112	105500	58521000	12430	12430	12430	12430	0
506	20240112	105400	58521000	12430	12430	12430	12430	1
507	20240112	105300	58508570	12420	12420	12420	12420	2
508	20240112	105200	58483730	12420	12420	12420	12420	10
509	20240112	105100	58359530	12420	12420	12420	12420	3
510	20240112	105000	58322270	12420	12430	12430	12420	3
511	20240112	104900	58285000	12420	12420	12420	12420	4
512	20240112	104800	58235320	12420	12420	12420	12420	10
513	20240112	104700	58111120	12420	12420	12420	12420	0
514	20240112	104600	58111120	12420	12430	12430	12420	3
515	20240112	104500	58073850	12430	12430	12430	12430	8
516	20240112	104400	57974410	12430	12430	12430	12430	2
517	20240112	104300	57949550	12430	12430	12430	12430	2
518	20240112	104200	57924690	12430	12430	12440	12430	8
519	20240112	104100	57825240	12430	12420	12430	12420	7
520	20240112	104000	57738250	12420	12420	12420	12420	0
521	20240112	103900	57738250	12420	12420	12420	12420	7
522	20240112	103800	57651310	12430	12430	12430	12430	3
523	20240112	103700	57614020	12430	12430	12430	12430	16
524	20240112	103600	57415140	12420	12420	12420	12420	4
525	20240112	103500	57365460	12420	12420	12420	12420	3
526	20240112	103400	57328200	12420	12420	12430	12420	11
527	20240112	103300	57191570	12430	12430	12430	12430	0
528	20240112	103200	57191570	12430	12430	12430	12430	0
529	20240112	103100	57191570	12430	12430	12430	12430	0
530	20240112	103000	57191570	12430	12430	12470	12430	604
531	20240112	102900	49660110	12420	12420	12420	12420	0
532	20240112	102800	49660110	12420	12430	12430	12420	5
533	20240112	102700	49598000	12420	12430	12430	12420	8
534	20240112	102600	49498600	12430	12430	12430	12430	2
535	20240112	102500	49473740	12430	12430	12430	12430	2
536	20240112	102400	49448880	12450	12450	12450	12450	1
537	20240112	102300	49436430	12440	12440	12440	12440	30
538	20240112	102200	49063230	12440	12430	12440	12430	12
539	20240112	102100	48913970	12420	12420	12420	12420	5
540	20240112	102000	48851870	12430	12420	12430	12420	5
541	20240112	101900	48789760	12420	12420	12420	12420	6
542	20240112	101800	48715240	12420	12420	12420	12420	4
543	20240112	101700	48665560	12420	12420	12420	12420	2
544	20240112	101600	48640720	12430	12430	12440	12430	8
545	20240112	101500	48541270	12430	12430	12430	12430	7
546	20240112	101400	48454260	12420	12420	12420	12420	3
547	20240112	101300	48417000	12420	12420	12420	12420	0
548	20240112	101200	48417000	12420	12420	12430	12420	14
549	20240112	101100	48243110	12420	12420	12420	12420	0
550	20240112	101000	48243110	12420	12420	12420	12420	2
551	20240112	100900	48218270	12420	12420	12420	12420	8
552	20240112	100800	48118910	12420	12440	12440	12420	7
553	20240112	100700	48031950	12430	12430	12430	12430	0
554	20240112	100600	48031950	12430	12430	12430	12430	7
555	20240112	100500	47944940	12440	12440	12440	12440	6
556	20240112	100400	47870300	12450	12450	12450	12450	1
557	20240112	100300	47857850	12440	12440	12440	12440	0
558	20240112	100200	47857850	12440	12440	12440	12440	0
559	20240112	100100	47857850	12440	12440	12440	12440	4
560	20240112	100000	47808090	12490	12460	12500	12460	601
561	20240112	095900	40301860	12480	12480	12480	12480	0
562	20240112	095800	40301860	12480	12440	12480	12440	14
563	20240112	095700	40127470	12440	12450	12450	12440	7
564	20240112	095600	40040380	12440	12440	12440	12440	4
565	20240112	095500	39990620	12440	12440	12440	12440	0
566	20240112	095400	39990620	12440	12440	12440	12440	11
567	20240112	095300	39853780	12450	12450	12450	12450	1
568	20240112	095200	39841330	12440	12440	12440	12440	2
569	20240112	095100	39816450	12440	12440	12440	12440	0
570	20240112	095000	39816450	12440	12440	12440	12440	4
571	20240112	094900	39766690	12450	12450	12450	12450	1
572	20240112	094800	39754240	12440	12440	12440	12440	6
573	20240112	094700	39679600	12440	12440	12450	12440	13
574	20240112	094600	39517850	12450	12450	12450	12450	0
575	20240112	094500	39517850	12450	12440	12450	12440	6
576	20240112	094400	39443200	12440	12440	12440	12440	0
577	20240112	094300	39443200	12440	12450	12450	12440	7
578	20240112	094200	39356090	12450	12450	12450	12450	3
579	20240112	094100	39318740	12450	12460	12460	12450	3
580	20240112	094000	39281380	12450	12450	12450	12450	4
581	20240112	093900	39231580	12450	12450	12450	12450	10
582	20240112	093800	39107080	12470	12470	12470	12470	0
583	20240112	093700	39107080	12470	12470	12470	12470	1
584	20240112	093600	39094610	12460	12460	12460	12460	14
585	20240112	093500	38920170	12460	12460	12460	12460	0
586	20240112	093400	38920170	12460	12460	12460	12460	2
587	20240112	093300	38895250	12470	12470	12470	12460	40
588	20240112	093200	38396760	12470	12470	12470	12460	7
589	20240112	093100	38309510	12480	12480	12480	12480	1
590	20240112	093000	38297030	12490	12440	12490	12440	603
591	20240112	092900	30767070	12450	12440	12450	12440	15
592	20240112	092800	30580460	12450	12450	12450	12450	10
593	20240112	092700	30455960	12450	12440	12450	12430	567
594	20240112	092600	23406520	12440	12440	12440	12440	0
595	20240112	092500	23406520	12440	12440	12440	12440	8
596	20240112	092400	23307000	12450	12450	12450	12450	130
597	20240112	092300	21688500	12450	12460	12460	12450	3
598	20240112	092200	21651140	12450	12450	12450	12450	0
599	20240112	092100	21651140	12450	12460	12460	12450	24
600	20240112	092000	21352140	12460	12460	12460	12460	16
601	20240112	091900	21152780	12460	12460	12470	12460	37
602	20240112	091800	20691750	12460	12460	12460	12450	20
603	20240112	091700	20442590	12460	12460	12460	12460	0
604	20240112	091600	20442590	12460	12460	12460	12460	2
605	20240112	091500	20417670	12480	12470	12480	12470	7
606	20240112	091400	20330370	12470	12470	12470	12470	4
607	20240112	091300	20280490	12490	12490	12490	12490	0
608	20240112	091200	20280490	12490	12480	12490	12480	19
609	20240112	091100	20043280	12500	12490	12500	12480	19
610	20240112	091000	19806070	12490	12500	12500	12490	10
611	20240112	090900	19681110	12500	12480	12500	12480	230
612	20240112	090800	16808650	12480	12480	12480	12480	0
613	20240112	090700	16808650	12480	12460	12480	12440	554
614	20240112	090600	9915440	12460	12460	12460	12460	3
615	20240112	090500	9878060	12470	12470	12470	12470	0
616	20240112	090400	9878060	12470	12470	12470	12470	5
617	20240112	090300	9815710	12470	12460	12470	12460	23
618	20240112	090200	9529010	12480	12480	12480	12480	0
619	20240112	090100	9529010	12480	12480	12480	12480	55
620	20240112	090000	8842610	12490	12450	12490	12440	709