KissMeData/025440/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	191000	61907770	2185	2185	2185	2185	201
3	20240112	190900	61907770	2185	2185	2185	2185	0
4	20240112	190800	61907770	2185	2185	2185	2185	0
5	20240112	190700	61907770	2185	2185	2185	2185	0
6	20240112	190600	61907770	2185	2185	2185	2185	0
7	20240112	190500	61907770	2185	2185	2185	2185	0
8	20240112	190400	61907770	2185	2185	2185	2185	0
9	20240112	190300	61907770	2185	2185	2185	2185	0
10	20240112	190200	61907770	2185	2185	2185	2185	0
11	20240112	190100	61907770	2185	2185	2185	2185	0
12	20240112	190000	61907770	2185	2185	2185	2185	0
13	20240112	185900	61907770	2185	2185	2185	2185	0
14	20240112	185800	61907770	2185	2185	2185	2185	0
15	20240112	185700	61907770	2185	2185	2185	2185	0
16	20240112	185600	61907770	2185	2185	2185	2185	0
17	20240112	185500	61907770	2185	2185	2185	2185	0
18	20240112	185400	61907770	2185	2185	2185	2185	0
19	20240112	185300	61907770	2185	2185	2185	2185	0
20	20240112	185200	61907770	2185	2185	2185	2185	0
21	20240112	185100	61907770	2185	2185	2185	2185	0
22	20240112	185000	61907770	2185	2185	2185	2185	0
23	20240112	184900	61907770	2185	2185	2185	2185	0
24	20240112	184800	61907770	2185	2185	2185	2185	0
25	20240112	184700	61907770	2185	2185	2185	2185	0
26	20240112	184600	61907770	2185	2185	2185	2185	0
27	20240112	184500	61907770	2185	2185	2185	2185	0
28	20240112	184400	61907770	2185	2185	2185	2185	0
29	20240112	184300	61907770	2185	2185	2185	2185	0
30	20240112	184200	61907770	2185	2185	2185	2185	0
31	20240112	184100	61907770	2185	2185	2185	2185	0
32	20240112	184000	61907770	2185	2185	2185	2185	201
33	20240112	183900	61907770	2185	2185	2185	2185	0
34	20240112	183800	61907770	2185	2185	2185	2185	0
35	20240112	183700	61907770	2185	2185	2185	2185	0
36	20240112	183600	61907770	2185	2185	2185	2185	0
37	20240112	183500	61907770	2185	2185	2185	2185	0
38	20240112	183400	61907770	2185	2185	2185	2185	0
39	20240112	183300	61907770	2185	2185	2185	2185	0
40	20240112	183200	61907770	2185	2185	2185	2185	0
41	20240112	183100	61907770	2185	2185	2185	2185	0
42	20240112	183000	61907770	2185	2185	2185	2185	0
43	20240112	182900	61907770	2185	2185	2185	2185	0
44	20240112	182800	61907770	2185	2185	2185	2185	0
45	20240112	182700	61907770	2185	2185	2185	2185	0
46	20240112	182600	61907770	2185	2185	2185	2185	0
47	20240112	182500	61907770	2185	2185	2185	2185	0
48	20240112	182400	61907770	2185	2185	2185	2185	0
49	20240112	182300	61907770	2185	2185	2185	2185	0
50	20240112	182200	61907770	2185	2185	2185	2185	0
51	20240112	182100	61907770	2185	2185	2185	2185	0
52	20240112	182000	61907770	2185	2185	2185	2185	0
53	20240112	181900	61907770	2185	2185	2185	2185	0
54	20240112	181800	61907770	2185	2185	2185	2185	0
55	20240112	181700	61907770	2185	2185	2185	2185	0
56	20240112	181600	61907770	2185	2185	2185	2185	0
57	20240112	181500	61907770	2185	2185	2185	2185	0
58	20240112	181400	61907770	2185	2185	2185	2185	0
59	20240112	181300	61907770	2185	2185	2185	2185	0
60	20240112	181200	61907770	2185	2185	2185	2185	0
61	20240112	181100	61907770	2185	2185	2185	2185	0
62	20240112	181000	61907770	2185	2185	2185	2185	201
63	20240112	180900	61907770	2185	2185	2185	2185	0
64	20240112	180800	61907770	2185	2185	2185	2185	0
65	20240112	180700	61907770	2185	2185	2185	2185	0
66	20240112	180600	61907770	2185	2185	2185	2185	0
67	20240112	180500	61907770	2185	2185	2185	2185	0
68	20240112	180400	61907770	2185	2185	2185	2185	0
69	20240112	180300	61907770	2185	2185	2185	2185	0
70	20240112	180200	61907770	2185	2185	2185	2185	0
71	20240112	180100	61907770	2185	2185	2185	2185	0
72	20240112	180000	61907770	2185	2185	2185	2185	0
73	20240112	175900	61907770	2185	2185	2185	2185	0
74	20240112	175800	61907770	2185	2185	2185	2185	0
75	20240112	175700	61907770	2185	2185	2185	2185	0
76	20240112	175600	61907770	2185	2185	2185	2185	0
77	20240112	175500	61907770	2185	2185	2185	2185	0
78	20240112	175400	61907770	2185	2185	2185	2185	0
79	20240112	175300	61907770	2185	2185	2185	2185	0
80	20240112	175200	61907770	2185	2185	2185	2185	0
81	20240112	175100	61907770	2185	2185	2185	2185	0
82	20240112	175000	61907770	2185	2185	2185	2185	0
83	20240112	174900	61907770	2185	2185	2185	2185	0
84	20240112	174800	61907770	2185	2185	2185	2185	0
85	20240112	174700	61907770	2185	2185	2185	2185	0
86	20240112	174600	61907770	2185	2185	2185	2185	0
87	20240112	174500	61907770	2185	2185	2185	2185	0
88	20240112	174400	61907770	2185	2185	2185	2185	0
89	20240112	174300	61907770	2185	2185	2185	2185	0
90	20240112	174200	61907770	2185	2185	2185	2185	0
91	20240112	174100	61907770	2185	2185	2185	2185	0
92	20240112	174000	61907770	2185	2185	2185	2185	201
93	20240112	173900	61907770	2185	2185	2185	2185	0
94	20240112	173800	61907770	2185	2185	2185	2185	0
95	20240112	173700	61907770	2185	2185	2185	2185	0
96	20240112	173600	61907770	2185	2185	2185	2185	0
97	20240112	173500	61907770	2185	2185	2185	2185	0
98	20240112	173400	61907770	2185	2185	2185	2185	0
99	20240112	173300	61907770	2185	2185	2185	2185	0
100	20240112	173200	61907770	2185	2185	2185	2185	0
101	20240112	173100	61907770	2185	2185	2185	2185	0
102	20240112	173000	61907770	2185	2185	2185	2185	0
103	20240112	172900	61907770	2185	2185	2185	2185	0
104	20240112	172800	61907770	2185	2185	2185	2185	0
105	20240112	172700	61907770	2185	2185	2185	2185	0
106	20240112	172600	61907770	2185	2185	2185	2185	0
107	20240112	172500	61907770	2185	2185	2185	2185	0
108	20240112	172400	61907770	2185	2185	2185	2185	0
109	20240112	172300	61907770	2185	2185	2185	2185	0
110	20240112	172200	61907770	2185	2185	2185	2185	0
111	20240112	172100	61907770	2185	2185	2185	2185	0
112	20240112	172000	61907770	2185	2185	2185	2185	0
113	20240112	171900	61907770	2185	2185	2185	2185	0
114	20240112	171800	61907770	2185	2185	2185	2185	0
115	20240112	171700	61907770	2185	2185	2185	2185	0
116	20240112	171600	61907770	2185	2185	2185	2185	0
117	20240112	171500	61907770	2185	2185	2185	2185	0
118	20240112	171400	61907770	2185	2185	2185	2185	0
119	20240112	171300	61907770	2185	2185	2185	2185	0
120	20240112	171200	61907770	2185	2185	2185	2185	0
121	20240112	171100	61907770	2185	2185	2185	2185	0
122	20240112	171000	61907770	2185	2185	2185	2185	201
123	20240112	170900	61907770	2185	2185	2185	2185	0
124	20240112	170800	61907770	2185	2185	2185	2185	0
125	20240112	170700	61907770	2185	2185	2185	2185	0
126	20240112	170600	61907770	2185	2185	2185	2185	0
127	20240112	170500	61907770	2185	2185	2185	2185	0
128	20240112	170400	61907770	2185	2185	2185	2185	0
129	20240112	170300	61907770	2185	2185	2185	2185	0
130	20240112	170200	61907770	2185	2185	2185	2185	0
131	20240112	170100	61907770	2185	2185	2185	2185	0
132	20240112	170000	61907770	2185	2185	2185	2185	0
133	20240112	165900	61907770	2185	2185	2185	2185	0
134	20240112	165800	61907770	2185	2185	2185	2185	0
135	20240112	165700	61907770	2185	2185	2185	2185	0
136	20240112	165600	61907770	2185	2185	2185	2185	0
137	20240112	165500	61907770	2185	2185	2185	2185	0
138	20240112	165400	61907770	2185	2185	2185	2185	0
139	20240112	165300	61907770	2185	2185	2185	2185	0
140	20240112	165200	61907770	2185	2185	2185	2185	0
141	20240112	165100	61907770	2185	2185	2185	2185	0
142	20240112	165000	61907770	2185	2185	2185	2185	0
143	20240112	164900	61907770	2185	2185	2185	2185	0
144	20240112	164800	61907770	2185	2185	2185	2185	0
145	20240112	164700	61907770	2185	2185	2185	2185	0
146	20240112	164600	61907770	2185	2185	2185	2185	0
147	20240112	164500	61907770	2185	2185	2185	2185	0
148	20240112	164400	61907770	2185	2185	2185	2185	0
149	20240112	164300	61907770	2185	2185	2185	2185	0
150	20240112	164200	61907770	2185	2185	2185	2185	0
151	20240112	164100	61907770	2185	2185	2185	2185	0
152	20240112	164000	61907770	2185	2185	2185	2185	201
153	20240112	163900	61907770	2185	2185	2185	2185	0
154	20240112	163800	61907770	2185	2185	2185	2185	0
155	20240112	163700	61907770	2185	2185	2185	2185	0
156	20240112	163600	61907770	2185	2185	2185	2185	0
157	20240112	163500	61907770	2185	2185	2185	2185	0
158	20240112	163400	61907770	2185	2185	2185	2185	0
159	20240112	163300	61907770	2185	2185	2185	2185	0
160	20240112	163200	61907770	2185	2185	2185	2185	0
161	20240112	163100	61907770	2185	2185	2185	2185	0
162	20240112	163000	61907770	2185	2185	2185	2185	0
163	20240112	162900	61907770	2185	2185	2185	2185	0
164	20240112	162800	61907770	2185	2185	2185	2185	0
165	20240112	162700	61907770	2185	2185	2185	2185	0
166	20240112	162600	61907770	2185	2185	2185	2185	0
167	20240112	162500	61907770	2185	2185	2185	2185	0
168	20240112	162400	61907770	2185	2185	2185	2185	0
169	20240112	162300	61907770	2185	2185	2185	2185	0
170	20240112	162200	61907770	2185	2185	2185	2185	0
171	20240112	162100	61907770	2185	2185	2185	2185	0
172	20240112	162000	61907770	2185	2185	2185	2185	0
173	20240112	161900	61907770	2185	2185	2185	2185	0
174	20240112	161800	61907770	2185	2185	2185	2185	0
175	20240112	161700	61907770	2185	2185	2185	2185	0
176	20240112	161600	61907770	2185	2185	2185	2185	0
177	20240112	161500	61907770	2185	2185	2185	2185	0
178	20240112	161400	61907770	2185	2185	2185	2185	0
179	20240112	161300	61907770	2185	2185	2185	2185	0
180	20240112	161200	61907770	2185	2185	2185	2185	0
181	20240112	161100	61907770	2185	2185	2185	2185	0
182	20240112	161000	61907770	2185	2185	2185	2185	201
183	20240112	160900	61907770	2185	2185	2185	2185	0
184	20240112	160800	61907770	2185	2185	2185	2185	0
185	20240112	160700	61907770	2185	2185	2185	2185	0
186	20240112	160600	61907770	2185	2185	2185	2185	0
187	20240112	160500	61907770	2185	2185	2185	2185	0
188	20240112	160400	61907770	2185	2185	2185	2185	0
189	20240112	160300	61907770	2185	2185	2185	2185	0
190	20240112	160200	61907770	2185	2185	2185	2185	0
191	20240112	160100	61907770	2185	2185	2185	2185	0
192	20240112	160000	61907770	2185	2185	2185	2185	0
193	20240112	155900	61907770	2185	2185	2185	2185	0
194	20240112	155800	61907770	2185	2185	2185	2185	0
195	20240112	155700	61907770	2185	2185	2185	2185	0
196	20240112	155600	61907770	2185	2185	2185	2185	0
197	20240112	155500	61907770	2185	2185	2185	2185	0
198	20240112	155400	61907770	2185	2185	2185	2185	0
199	20240112	155300	61907770	2185	2185	2185	2185	0
200	20240112	155200	61907770	2185	2185	2185	2185	0
201	20240112	155100	61907770	2185	2185	2185	2185	0
202	20240112	155000	61907770	2185	2185	2185	2185	0
203	20240112	154900	61907770	2185	2185	2185	2185	0
204	20240112	154800	61907770	2185	2185	2185	2185	0
205	20240112	154700	61907770	2185	2185	2185	2185	0
206	20240112	154600	61907770	2185	2185	2185	2185	0
207	20240112	154500	61907770	2185	2185	2185	2185	0
208	20240112	154400	61907770	2185	2185	2185	2185	0
209	20240112	154300	61907770	2185	2185	2185	2185	0
210	20240112	154200	61907770	2185	2185	2185	2185	0
211	20240112	154100	61907770	2185	2185	2185	2185	0
212	20240112	154000	61907770	2185	2185	2185	2185	201
213	20240112	153900	61907770	2185	2185	2185	2185	0
214	20240112	153800	61907770	2185	2185	2185	2185	0
215	20240112	153700	61907770	2185	2185	2185	2185	0
216	20240112	153600	61907770	2185	2185	2185	2185	0
217	20240112	153500	61907770	2185	2185	2185	2185	0
218	20240112	153400	61907770	2185	2185	2185	2185	0
219	20240112	153300	61907770	2185	2185	2185	2185	0
220	20240112	153200	61907770	2185	2185	2185	2185	0
221	20240112	153100	61907770	2185	2185	2185	2185	0
222	20240112	153000	61907770	2185	2185	2185	2185	201
223	20240112	152900	61468585	2185	2185	2185	2185	0
224	20240112	152800	61468585	2185	2185	2185	2185	0
225	20240112	152700	61468585	2185	2185	2185	2185	0
226	20240112	152600	61468585	2185	2185	2185	2185	0
227	20240112	152500	61468585	2185	2185	2185	2185	0
228	20240112	152400	61468585	2185	2185	2185	2185	0
229	20240112	152300	61468585	2185	2185	2185	2185	0
230	20240112	152200	61468585	2185	2185	2185	2185	0
231	20240112	152100	61468585	2185	2185	2185	2185	0
232	20240112	152000	61468585	2185	2185	2185	2185	0
233	20240112	151900	61468585	2185	2180	2185	2180	51
234	20240112	151800	61357160	2180	2175	2180	2170	1847
235	20240112	151700	57348520	2180	2180	2180	2180	0
236	20240112	151600	57348520	2180	2180	2180	2180	0
237	20240112	151500	57348520	2180	2180	2180	2180	0
238	20240112	151400	57348520	2180	2180	2180	2180	1
239	20240112	151300	57346340	2175	2175	2175	2175	0
240	20240112	151200	57346340	2175	2175	2175	2175	0
241	20240112	151100	57346340	2175	2175	2175	2175	693
242	20240112	151000	55839065	2180	2180	2180	2180	0
243	20240112	150900	55839065	2180	2185	2185	2180	158
244	20240112	150800	55494620	2180	2180	2180	2180	1
245	20240112	150700	55492440	2180	2180	2180	2180	20
246	20240112	150600	55448840	2185	2185	2185	2185	0
247	20240112	150500	55448840	2185	2185	2185	2185	0
248	20240112	150400	55448840	2185	2185	2185	2185	0
249	20240112	150300	55448840	2185	2185	2185	2185	0
250	20240112	150200	55448840	2185	2185	2185	2185	0
251	20240112	150100	55448840	2185	2185	2185	2185	0
252	20240112	150000	55448840	2185	2185	2185	2185	200
253	20240112	145900	55011840	2185	2185	2185	2185	0
254	20240112	145800	55011840	2185	2185	2185	2185	0
255	20240112	145700	55011840	2185	2185	2185	2185	2
256	20240112	145600	55007470	2180	2180	2180	2180	1
257	20240112	145500	55005290	2175	2175	2175	2175	0
258	20240112	145400	55005290	2175	2175	2175	2175	420
259	20240112	145300	54091790	2175	2175	2175	2175	116
260	20240112	145200	53839490	2180	2180	2180	2180	109
261	20240112	145100	53601870	2185	2185	2185	2185	0
262	20240112	145000	53601870	2185	2185	2185	2185	0
263	20240112	144900	53601870	2185	2185	2185	2185	0
264	20240112	144800	53601870	2185	2185	2185	2185	0
265	20240112	144700	53601870	2185	2185	2185	2185	0
266	20240112	144600	53601870	2185	2185	2185	2185	0
267	20240112	144500	53601870	2185	2185	2185	2185	50
268	20240112	144400	53492620	2190	2190	2190	2190	0
269	20240112	144300	53492620	2190	2190	2190	2190	0
270	20240112	144200	53492620	2190	2190	2190	2190	0
271	20240112	144100	53492620	2190	2190	2190	2190	1
272	20240112	144000	53490430	2190	2190	2190	2190	0
273	20240112	143900	53490430	2190	2190	2190	2190	0
274	20240112	143800	53490430	2190	2190	2190	2190	0
275	20240112	143700	53490430	2190	2190	2190	2190	0
276	20240112	143600	53490430	2190	2185	2190	2185	100
277	20240112	143500	53271680	2190	2190	2190	2190	0
278	20240112	143400	53271680	2190	2190	2190	2190	0
279	20240112	143300	53271680	2190	2190	2190	2190	0
280	20240112	143200	53271680	2190	2190	2190	2190	0
281	20240112	143100	53271680	2190	2190	2190	2190	110
282	20240112	143000	53030780	2190	2190	2190	2190	0
283	20240112	142900	53030780	2190	2180	2190	2180	110
284	20240112	142800	52790925	2180	2180	2180	2180	868
285	20240112	142700	50898685	2180	2180	2180	2180	0
286	20240112	142600	50898685	2180	2180	2180	2180	0
287	20240112	142500	50898685	2180	2180	2180	2180	0
288	20240112	142400	50898685	2180	2180	2180	2180	0
289	20240112	142300	50898685	2180	2175	2180	2175	101
290	20240112	142200	50679005	2180	2180	2180	2180	1
291	20240112	142100	50676825	2175	2175	2175	2175	0
292	20240112	142000	50676825	2175	2175	2175	2175	100
293	20240112	141900	50459325	2180	2180	2180	2180	0
294	20240112	141800	50459325	2180	2180	2180	2180	0
295	20240112	141700	50459325	2180	2180	2180	2180	0
296	20240112	141600	50459325	2180	2180	2180	2180	0
297	20240112	141500	50459325	2180	2180	2180	2180	0
298	20240112	141400	50459325	2180	2180	2180	2180	0
299	20240112	141300	50459325	2180	2180	2180	2180	0
300	20240112	141200	50459325	2180	2180	2180	2180	1437
301	20240112	141100	47326665	2180	2180	2180	2180	0
302	20240112	141000	47326665	2180	2180	2180	2180	0
303	20240112	140900	47326665	2180	2180	2180	2180	0
304	20240112	140800	47326665	2180	2180	2180	2180	0
305	20240112	140700	47326665	2180	2180	2180	2180	0
306	20240112	140600	47326665	2180	2180	2180	2180	0
307	20240112	140500	47326665	2180	2180	2180	2180	0
308	20240112	140400	47326665	2180	2180	2180	2180	253
309	20240112	140300	46775125	2180	2185	2185	2180	418
310	20240112	140200	45863285	2185	2185	2185	2185	505
311	20240112	140100	44759860	2185	2185	2185	2185	0
312	20240112	140000	44759860	2185	2185	2185	2185	0
313	20240112	135900	44759860	2185	2185	2185	2185	1
314	20240112	135800	44757675	2185	2185	2185	2185	5
315	20240112	135700	44746750	2180	2180	2180	2180	4
316	20240112	135600	44738030	2180	2180	2180	2180	0
317	20240112	135500	44738030	2180	2180	2180	2180	0
318	20240112	135400	44738030	2180	2185	2185	2180	51
319	20240112	135300	44626845	2175	2175	2175	2175	0
320	20240112	135200	44626845	2175	2175	2175	2175	38
321	20240112	135100	44544195	2175	2175	2175	2175	0
322	20240112	135000	44544195	2175	2175	2175	2175	0
323	20240112	134900	44544195	2175	2175	2175	2175	0
324	20240112	134800	44544195	2175	2175	2175	2175	0
325	20240112	134700	44544195	2175	2175	2175	2175	0
326	20240112	134600	44544195	2175	2175	2175	2175	0
327	20240112	134500	44544195	2175	2175	2175	2175	60
328	20240112	134400	44413695	2185	2185	2185	2185	1
329	20240112	134300	44411510	2175	2175	2175	2175	0
330	20240112	134200	44411510	2175	2175	2175	2175	0
331	20240112	134100	44411510	2175	2175	2175	2175	0
332	20240112	134000	44411510	2175	2175	2175	2175	50
333	20240112	133900	44302760	2180	2180	2180	2180	50
334	20240112	133800	44193760	2185	2185	2185	2185	0
335	20240112	133700	44193760	2185	2185	2185	2185	0
336	20240112	133600	44193760	2185	2185	2185	2185	0
337	20240112	133500	44193760	2185	2185	2185	2185	0
338	20240112	133400	44193760	2185	2185	2185	2185	0
339	20240112	133300	44193760	2185	2185	2185	2185	1
340	20240112	133200	44191575	2180	2180	2180	2180	0
341	20240112	133100	44191575	2180	2180	2180	2180	0
342	20240112	133000	44191575	2180	2180	2180	2180	0
343	20240112	132900	44191575	2180	2180	2180	2180	0
344	20240112	132800	44191575	2180	2180	2180	2180	0
345	20240112	132700	44191575	2180	2180	2180	2180	0
346	20240112	132600	44191575	2180	2180	2180	2180	0
347	20240112	132500	44191575	2180	2180	2180	2180	0
348	20240112	132400	44191575	2180	2180	2180	2180	0
349	20240112	132300	44191575	2180	2180	2180	2180	0
350	20240112	132200	44191575	2180	2180	2180	2180	126
351	20240112	132100	43916895	2180	2180	2180	2180	0
352	20240112	132000	43916895	2180	2180	2180	2180	0
353	20240112	131900	43916895	2180	2180	2180	2180	0
354	20240112	131800	43916895	2180	2180	2180	2180	0
355	20240112	131700	43916895	2180	2180	2180	2180	155
356	20240112	131600	43578995	2180	2180	2180	2180	0
357	20240112	131500	43578995	2180	2180	2180	2180	0
358	20240112	131400	43578995	2180	2180	2180	2180	100
359	20240112	131300	43360995	2180	2180	2180	2180	0
360	20240112	131200	43360995	2180	2180	2180	2180	0
361	20240112	131100	43360995	2180	2180	2180	2180	0
362	20240112	131000	43360995	2180	2180	2180	2180	0
363	20240112	130900	43360995	2180	2180	2180	2180	0
364	20240112	130800	43360995	2180	2180	2180	2180	0
365	20240112	130700	43360995	2180	2180	2180	2180	0
366	20240112	130600	43360995	2180	2180	2180	2180	0
367	20240112	130500	43360995	2180	2180	2180	2180	0
368	20240112	130400	43360995	2180	2180	2180	2180	87
369	20240112	130300	43171335	2185	2185	2185	2185	0
370	20240112	130200	43171335	2185	2185	2185	2185	0
371	20240112	130100	43171335	2185	2185	2185	2185	0
372	20240112	130000	43171335	2185	2185	2185	2185	0
373	20240112	125900	43171335	2185	2185	2185	2185	0
374	20240112	125800	43171335	2185	2185	2185	2185	0
375	20240112	125700	43171335	2185	2185	2185	2185	0
376	20240112	125600	43171335	2185	2185	2185	2185	0
377	20240112	125500	43171335	2185	2185	2185	2185	0
378	20240112	125400	43171335	2185	2185	2185	2185	0
379	20240112	125300	43171335	2185	2185	2185	2185	0
380	20240112	125200	43171335	2185	2185	2185	2185	0
381	20240112	125100	43171335	2185	2185	2185	2185	14
382	20240112	125000	43140745	2190	2190	2190	2190	0
383	20240112	124900	43140745	2190	2190	2190	2190	0
384	20240112	124800	43140745	2190	2190	2190	2190	0
385	20240112	124700	43140745	2190	2190	2190	2190	0
386	20240112	124600	43140745	2190	2190	2190	2190	0
387	20240112	124500	43140745	2190	2190	2190	2190	0
388	20240112	124400	43140745	2190	2190	2190	2190	0
389	20240112	124300	43140745	2190	2190	2190	2190	0
390	20240112	124200	43140745	2190	2190	2190	2190	0
391	20240112	124100	43140745	2190	2185	2190	2185	242
392	20240112	124000	42610990	2180	2180	2180	2180	0
393	20240112	123900	42610990	2180	2180	2180	2180	0
394	20240112	123800	42610990	2180	2180	2180	2180	244
395	20240112	123700	42079070	2180	2180	2180	2180	0
396	20240112	123600	42079070	2180	2180	2180	2180	0
397	20240112	123500	42079070	2180	2180	2180	2180	0
398	20240112	123400	42079070	2180	2180	2180	2180	0
399	20240112	123300	42079070	2180	2180	2180	2180	0
400	20240112	123200	42079070	2180	2175	2180	2175	51
401	20240112	123100	41968140	2180	2180	2180	2180	0
402	20240112	123000	41968140	2180	2180	2180	2180	0
403	20240112	122900	41968140	2180	2180	2180	2180	0
404	20240112	122800	41968140	2180	2180	2180	2180	0
405	20240112	122700	41968140	2180	2180	2180	2180	0
406	20240112	122600	41968140	2180	2180	2180	2180	17
407	20240112	122500	41931080	2180	2180	2180	2180	0
408	20240112	122400	41931080	2180	2180	2180	2180	0
409	20240112	122300	41931080	2180	2180	2180	2180	0
410	20240112	122200	41931080	2180	2180	2180	2180	0
411	20240112	122100	41931080	2180	2180	2180	2180	0
412	20240112	122000	41931080	2180	2180	2180	2180	0
413	20240112	121900	41931080	2180	2180	2180	2180	0
414	20240112	121800	41931080	2180	2180	2180	2180	0
415	20240112	121700	41931080	2180	2180	2180	2180	50
416	20240112	121600	41822080	2175	2175	2175	2175	0
417	20240112	121500	41822080	2175	2175	2175	2175	0
418	20240112	121400	41822080	2175	2175	2175	2175	0
419	20240112	121300	41822080	2175	2175	2175	2175	0
420	20240112	121200	41822080	2175	2175	2175	2175	0
421	20240112	121100	41822080	2175	2175	2175	2175	0
422	20240112	121000	41822080	2175	2175	2175	2175	0
423	20240112	120900	41822080	2175	2175	2175	2175	0
424	20240112	120800	41822080	2175	2175	2175	2175	48
425	20240112	120700	41717680	2175	2175	2175	2175	100
426	20240112	120600	41500180	2175	2175	2175	2175	50
427	20240112	120500	41391430	2180	2180	2180	2180	10
428	20240112	120400	41369630	2180	2180	2180	2180	0
429	20240112	120300	41369630	2180	2180	2180	2180	0
430	20240112	120200	41369630	2180	2180	2180	2180	0
431	20240112	120100	41369630	2180	2180	2180	2180	0
432	20240112	120000	41369630	2180	2180	2180	2180	0
433	20240112	115900	41369630	2180	2180	2180	2180	0
434	20240112	115800	41369630	2180	2180	2180	2180	0
435	20240112	115700	41369630	2180	2180	2180	2180	0
436	20240112	115600	41369630	2180	2180	2180	2180	0
437	20240112	115500	41369630	2180	2180	2180	2180	0
438	20240112	115400	41369630	2180	2180	2180	2180	0
439	20240112	115300	41369630	2180	2180	2180	2180	0
440	20240112	115200	41369630	2180	2180	2180	2180	0
441	20240112	115100	41369630	2180	2180	2180	2180	0
442	20240112	115000	41369630	2180	2180	2180	2180	0
443	20240112	114900	41369630	2180	2180	2180	2180	0
444	20240112	114800	41369630	2180	2180	2180	2180	0
445	20240112	114700	41369630	2180	2180	2180	2180	0
446	20240112	114600	41369630	2180	2180	2180	2180	0
447	20240112	114500	41369630	2180	2180	2180	2180	0
448	20240112	114400	41369630	2180	2175	2180	2175	51
449	20240112	114300	41258700	2180	2180	2180	2180	0
450	20240112	114200	41258700	2180	2180	2180	2180	0
451	20240112	114100	41258700	2180	2180	2180	2180	0
452	20240112	114000	41258700	2180	2180	2180	2180	0
453	20240112	113900	41258700	2180	2180	2180	2180	0
454	20240112	113800	41258700	2180	2180	2180	2180	0
455	20240112	113700	41258700	2180	2180	2180	2180	269
456	20240112	113600	40672280	2180	2180	2180	2180	0
457	20240112	113500	40672280	2180	2180	2180	2180	0
458	20240112	113400	40672280	2180	2180	2180	2180	0
459	20240112	113300	40672280	2180	2180	2180	2180	0
460	20240112	113200	40672280	2180	2180	2180	2180	0
461	20240112	113100	40672280	2180	2180	2180	2180	0
462	20240112	113000	40672280	2180	2180	2180	2180	0
463	20240112	112900	40672280	2180	2180	2180	2180	0
464	20240112	112800	40672280	2180	2180	2180	2180	0
465	20240112	112700	40672280	2180	2180	2180	2180	0
466	20240112	112600	40672280	2180	2180	2180	2180	0
467	20240112	112500	40672280	2180	2180	2180	2180	176
468	20240112	112400	40288600	2180	2180	2180	2180	52
469	20240112	112300	40175240	2180	2180	2180	2180	0
470	20240112	112200	40175240	2180	2180	2180	2180	0
471	20240112	112100	40175240	2180	2180	2180	2180	0
472	20240112	112000	40175240	2180	2180	2180	2180	0
473	20240112	111900	40175240	2180	2180	2180	2180	0
474	20240112	111800	40175240	2180	2180	2180	2180	0
475	20240112	111700	40175240	2180	2180	2180	2180	0
476	20240112	111600	40175240	2180	2180	2180	2180	0
477	20240112	111500	40175240	2180	2180	2180	2180	0
478	20240112	111400	40175240	2180	2180	2180	2180	50
479	20240112	111300	40066240	2185	2185	2185	2185	0
480	20240112	111200	40066240	2185	2185	2185	2185	0
481	20240112	111100	40066240	2185	2185	2185	2185	0
482	20240112	111000	40066240	2185	2185	2185	2185	0
483	20240112	110900	40066240	2185	2185	2185	2185	0
484	20240112	110800	40066240	2185	2185	2185	2185	0
485	20240112	110700	40066240	2185	2185	2185	2185	0
486	20240112	110600	40066240	2185	2185	2185	2185	0
487	20240112	110500	40066240	2185	2185	2185	2185	0
488	20240112	110400	40066240	2185	2185	2185	2185	0
489	20240112	110300	40066240	2185	2185	2185	2185	0
490	20240112	110200	40066240	2185	2185	2185	2185	0
491	20240112	110100	40066240	2185	2185	2185	2185	0
492	20240112	110000	40066240	2185	2185	2185	2185	0
493	20240112	105900	40066240	2185	2175	2185	2170	2401
494	20240112	105800	34846010	2185	2175	2185	2175	11
495	20240112	105700	34822075	2180	2180	2180	2180	167
496	20240112	105600	34458015	2180	2180	2180	2180	0
497	20240112	105500	34458015	2180	2180	2180	2180	0
498	20240112	105400	34458015	2180	2180	2180	2180	1
499	20240112	105300	34455835	2180	2180	2180	2180	0
500	20240112	105200	34455835	2180	2180	2180	2180	0
501	20240112	105100	34455835	2180	2180	2180	2180	0
502	20240112	105000	34455835	2180	2180	2180	2180	0
503	20240112	104900	34455835	2180	2180	2180	2180	1
504	20240112	104800	34453655	2180	2180	2180	2180	0
505	20240112	104700	34453655	2180	2180	2180	2180	0
506	20240112	104600	34453655	2180	2180	2180	2180	0
507	20240112	104500	34453655	2180	2180	2180	2180	0
508	20240112	104400	34453655	2180	2180	2180	2180	600
509	20240112	104300	33145655	2180	2180	2180	2180	0
510	20240112	104200	33145655	2180	2180	2180	2180	1
511	20240112	104100	33143475	2180	2180	2180	2180	0
512	20240112	104000	33143475	2180	2180	2180	2180	0
513	20240112	103900	33143475	2180	2180	2180	2180	0
514	20240112	103800	33143475	2180	2180	2180	2180	0
515	20240112	103700	33143475	2180	2180	2180	2180	0
516	20240112	103600	33143475	2180	2180	2180	2180	1
517	20240112	103500	33141295	2180	2180	2180	2180	0
518	20240112	103400	33141295	2180	2180	2180	2180	0
519	20240112	103300	33141295	2180	2180	2180	2180	0
520	20240112	103200	33141295	2180	2180	2180	2180	0
521	20240112	103100	33141295	2180	2180	2180	2180	0
522	20240112	103000	33141295	2180	2180	2180	2180	0
523	20240112	102900	33141295	2180	2180	2180	2180	0
524	20240112	102800	33141295	2180	2180	2180	2180	0
525	20240112	102700	33141295	2180	2180	2180	2180	0
526	20240112	102600	33141295	2180	2180	2180	2180	0
527	20240112	102500	33141295	2180	2180	2180	2180	0
528	20240112	102400	33141295	2180	2180	2180	2180	2
529	20240112	102300	33136935	2165	2170	2170	2165	69
530	20240112	102200	32987210	2170	2170	2170	2170	432
531	20240112	102100	32049770	2190	2190	2190	2190	0
532	20240112	102000	32049770	2190	2190	2190	2190	0
533	20240112	101900	32049770	2190	2190	2190	2190	0
534	20240112	101800	32049770	2190	2190	2190	2190	0
535	20240112	101700	32049770	2190	2190	2190	2190	0
536	20240112	101600	32049770	2190	2190	2190	2190	0
537	20240112	101500	32049770	2190	2190	2190	2190	0
538	20240112	101400	32049770	2190	2190	2190	2190	0
539	20240112	101300	32049770	2190	2190	2190	2190	1057
540	20240112	101200	29734940	2190	2190	2190	2190	0
541	20240112	101100	29734940	2190	2190	2190	2190	0
542	20240112	101000	29734940	2190	2190	2190	2190	0
543	20240112	100900	29734940	2190	2190	2190	2190	0
544	20240112	100800	29734940	2190	2190	2190	2190	33
545	20240112	100700	29662670	2170	2175	2175	2170	500
546	20240112	100600	28577240	2175	2175	2175	2175	0
547	20240112	100500	28577240	2175	2175	2175	2175	0
548	20240112	100400	28577240	2175	2175	2175	2175	0
549	20240112	100300	28577240	2175	2175	2175	2175	15
550	20240112	100200	28544615	2175	2175	2175	2175	0
551	20240112	100100	28544615	2175	2175	2175	2175	1
552	20240112	100000	28542440	2190	2190	2190	2190	0
553	20240112	095900	28542440	2190	2190	2190	2190	0
554	20240112	095800	28542440	2190	2190	2190	2190	0
555	20240112	095700	28542440	2190	2190	2190	2190	0
556	20240112	095600	28542440	2190	2190	2190	2190	0
557	20240112	095500	28542440	2190	2190	2190	2190	0
558	20240112	095400	28542440	2190	2190	2190	2190	2
559	20240112	095300	28538060	2175	2190	2190	2170	403
560	20240112	095200	27663090	2190	2190	2190	2190	0
561	20240112	095100	27663090	2190	2190	2190	2190	0
562	20240112	095000	27663090	2190	2190	2190	2190	0
563	20240112	094900	27663090	2190	2190	2190	2190	300
564	20240112	094800	27006090	2195	2195	2195	2195	0
565	20240112	094700	27006090	2195	2220	2220	2195	115
566	20240112	094600	26750900	2220	2220	2220	2220	0
567	20240112	094500	26750900	2220	2220	2220	2220	0
568	20240112	094400	26750900	2220	2220	2220	2220	0
569	20240112	094300	26750900	2220	2220	2220	2220	0
570	20240112	094200	26750900	2220	2220	2220	2220	0
571	20240112	094100	26750900	2220	2220	2220	2220	2
572	20240112	094000	26746460	2220	2220	2220	2220	172
573	20240112	093900	26364620	2220	2220	2220	2220	5
574	20240112	093800	26353520	2200	2200	2200	2200	0
575	20240112	093700	26353520	2200	2215	2220	2200	167
576	20240112	093600	25983050	2215	2215	2215	2215	0
577	20240112	093500	25983050	2215	2195	2215	2195	224
578	20240112	093400	25488775	2195	2195	2195	2195	1
579	20240112	093300	25486580	2200	2200	2200	2200	0
580	20240112	093200	25486580	2200	2200	2200	2200	0
581	20240112	093100	25486580	2200	2200	2200	2200	103
582	20240112	093000	25259980	2215	2215	2215	2215	0
583	20240112	092900	25259980	2215	2215	2215	2215	100
584	20240112	092800	25038480	2220	2215	2220	2215	30
585	20240112	092700	24971980	2215	2215	2215	2215	6
586	20240112	092600	24958690	2220	2220	2220	2220	0
587	20240112	092500	24958690	2220	2195	2220	2195	6416
588	20240112	092400	10842625	2200	2195	2200	2195	250
589	20240112	092300	10293860	2200	2200	2200	2200	0
590	20240112	092200	10293860	2200	2200	2200	2200	0
591	20240112	092100	10293860	2200	2200	2200	2200	0
592	20240112	092000	10293860	2200	2200	2200	2200	0
593	20240112	091900	10293860	2200	2200	2200	2200	0
594	20240112	091800	10293860	2200	2200	2200	2200	0
595	20240112	091700	10293860	2200	2200	2200	2200	0
596	20240112	091600	10293860	2200	2190	2200	2190	206
597	20240112	091500	9842705	2170	2170	2170	2170	0
598	20240112	091400	9842705	2170	2170	2170	2170	0
599	20240112	091300	9842705	2170	2170	2170	2170	0
600	20240112	091200	9842705	2170	2170	2170	2170	1150
601	20240112	091100	7347205	2175	2175	2175	2175	98
602	20240112	091000	7134055	2175	2175	2175	2175	0
603	20240112	090900	7134055	2175	2175	2175	2175	0
604	20240112	090800	7134055	2175	2175	2175	2175	0
605	20240112	090700	7134055	2175	2175	2175	2175	0
606	20240112	090600	7134055	2175	2175	2175	2175	3
607	20240112	090500	7127530	2170	2195	2195	2170	1442
608	20240112	090400	3962560	2195	2170	2195	2170	779
609	20240112	090300	2252710	2170	2175	2175	2170	601
610	20240112	090200	948290	2170	2170	2170	2170	0
611	20240112	090100	948290	2170	2170	2170	2170	0
612	20240112	090000	948290	2170	2170	2170	2170	437