KissMeData/232680/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	204100	295075550	9570	9570	9570	9570	1018
3	20240102	204000	295075550	9570	9570	9570	9570	0
4	20240102	203900	295075550	9570	9570	9570	9570	0
5	20240102	203800	295075550	9570	9570	9570	9570	0
6	20240102	203700	295075550	9570	9570	9570	9570	0
7	20240102	203600	295075550	9570	9570	9570	9570	0
8	20240102	203500	295075550	9570	9570	9570	9570	0
9	20240102	203400	295075550	9570	9570	9570	9570	0
10	20240102	203300	295075550	9570	9570	9570	9570	0
11	20240102	203200	295075550	9570	9570	9570	9570	0
12	20240102	203100	295075550	9570	9570	9570	9570	0
13	20240102	203000	295075550	9570	9570	9570	9570	0
14	20240102	202900	295075550	9570	9570	9570	9570	0
15	20240102	202800	295075550	9570	9570	9570	9570	0
16	20240102	202700	295075550	9570	9570	9570	9570	0
17	20240102	202600	295075550	9570	9570	9570	9570	0
18	20240102	202500	295075550	9570	9570	9570	9570	0
19	20240102	202400	295075550	9570	9570	9570	9570	0
20	20240102	202300	295075550	9570	9570	9570	9570	0
21	20240102	202200	295075550	9570	9570	9570	9570	0
22	20240102	202100	295075550	9570	9570	9570	9570	0
23	20240102	202000	295075550	9570	9570	9570	9570	0
24	20240102	201900	295075550	9570	9570	9570	9570	0
25	20240102	201800	295075550	9570	9570	9570	9570	0
26	20240102	201700	295075550	9570	9570	9570	9570	0
27	20240102	201600	295075550	9570	9570	9570	9570	0
28	20240102	201500	295075550	9570	9570	9570	9570	0
29	20240102	201400	295075550	9570	9570	9570	9570	0
30	20240102	201300	295075550	9570	9570	9570	9570	0
31	20240102	201200	295075550	9570	9570	9570	9570	0
32	20240102	201100	295075550	9570	9570	9570	9570	1018
33	20240102	201000	295075550	9570	9570	9570	9570	0
34	20240102	200900	295075550	9570	9570	9570	9570	0
35	20240102	200800	295075550	9570	9570	9570	9570	0
36	20240102	200700	295075550	9570	9570	9570	9570	0
37	20240102	200600	295075550	9570	9570	9570	9570	0
38	20240102	200500	295075550	9570	9570	9570	9570	0
39	20240102	200400	295075550	9570	9570	9570	9570	0
40	20240102	200300	295075550	9570	9570	9570	9570	0
41	20240102	200200	295075550	9570	9570	9570	9570	0
42	20240102	200100	295075550	9570	9570	9570	9570	0
43	20240102	200000	295075550	9570	9570	9570	9570	0
44	20240102	195900	295075550	9570	9570	9570	9570	0
45	20240102	195800	295075550	9570	9570	9570	9570	0
46	20240102	195700	295075550	9570	9570	9570	9570	0
47	20240102	195600	295075550	9570	9570	9570	9570	0
48	20240102	195500	295075550	9570	9570	9570	9570	0
49	20240102	195400	295075550	9570	9570	9570	9570	0
50	20240102	195300	295075550	9570	9570	9570	9570	0
51	20240102	195200	295075550	9570	9570	9570	9570	0
52	20240102	195100	295075550	9570	9570	9570	9570	0
53	20240102	195000	295075550	9570	9570	9570	9570	0
54	20240102	194900	295075550	9570	9570	9570	9570	0
55	20240102	194800	295075550	9570	9570	9570	9570	0
56	20240102	194700	295075550	9570	9570	9570	9570	0
57	20240102	194600	295075550	9570	9570	9570	9570	0
58	20240102	194500	295075550	9570	9570	9570	9570	0
59	20240102	194400	295075550	9570	9570	9570	9570	0
60	20240102	194300	295075550	9570	9570	9570	9570	0
61	20240102	194200	295075550	9570	9570	9570	9570	0
62	20240102	194100	295075550	9570	9570	9570	9570	1018
63	20240102	194000	295075550	9570	9570	9570	9570	0
64	20240102	193900	295075550	9570	9570	9570	9570	0
65	20240102	193800	295075550	9570	9570	9570	9570	0
66	20240102	193700	295075550	9570	9570	9570	9570	0
67	20240102	193600	295075550	9570	9570	9570	9570	0
68	20240102	193500	295075550	9570	9570	9570	9570	0
69	20240102	193400	295075550	9570	9570	9570	9570	0
70	20240102	193300	295075550	9570	9570	9570	9570	0
71	20240102	193200	295075550	9570	9570	9570	9570	0
72	20240102	193100	295075550	9570	9570	9570	9570	0
73	20240102	193000	295075550	9570	9570	9570	9570	0
74	20240102	192900	295075550	9570	9570	9570	9570	0
75	20240102	192800	295075550	9570	9570	9570	9570	0
76	20240102	192700	295075550	9570	9570	9570	9570	0
77	20240102	192600	295075550	9570	9570	9570	9570	0
78	20240102	192500	295075550	9570	9570	9570	9570	0
79	20240102	192400	295075550	9570	9570	9570	9570	0
80	20240102	192300	295075550	9570	9570	9570	9570	0
81	20240102	192200	295075550	9570	9570	9570	9570	0
82	20240102	192100	295075550	9570	9570	9570	9570	0
83	20240102	192000	295075550	9570	9570	9570	9570	0
84	20240102	191900	295075550	9570	9570	9570	9570	0
85	20240102	191800	295075550	9570	9570	9570	9570	0
86	20240102	191700	295075550	9570	9570	9570	9570	0
87	20240102	191600	295075550	9570	9570	9570	9570	0
88	20240102	191500	295075550	9570	9570	9570	9570	0
89	20240102	191400	295075550	9570	9570	9570	9570	0
90	20240102	191300	295075550	9570	9570	9570	9570	0
91	20240102	191200	295075550	9570	9570	9570	9570	0
92	20240102	191100	295075550	9570	9570	9570	9570	1018
93	20240102	191000	295075550	9570	9570	9570	9570	0
94	20240102	190900	295075550	9570	9570	9570	9570	0
95	20240102	190800	295075550	9570	9570	9570	9570	0
96	20240102	190700	295075550	9570	9570	9570	9570	0
97	20240102	190600	295075550	9570	9570	9570	9570	0
98	20240102	190500	295075550	9570	9570	9570	9570	0
99	20240102	190400	295075550	9570	9570	9570	9570	0
100	20240102	190300	295075550	9570	9570	9570	9570	0
101	20240102	190200	295075550	9570	9570	9570	9570	0
102	20240102	190100	295075550	9570	9570	9570	9570	0
103	20240102	190000	295075550	9570	9570	9570	9570	0
104	20240102	185900	295075550	9570	9570	9570	9570	0
105	20240102	185800	295075550	9570	9570	9570	9570	0
106	20240102	185700	295075550	9570	9570	9570	9570	0
107	20240102	185600	295075550	9570	9570	9570	9570	0
108	20240102	185500	295075550	9570	9570	9570	9570	0
109	20240102	185400	295075550	9570	9570	9570	9570	0
110	20240102	185300	295075550	9570	9570	9570	9570	0
111	20240102	185200	295075550	9570	9570	9570	9570	0
112	20240102	185100	295075550	9570	9570	9570	9570	0
113	20240102	185000	295075550	9570	9570	9570	9570	0
114	20240102	184900	295075550	9570	9570	9570	9570	0
115	20240102	184800	295075550	9570	9570	9570	9570	0
116	20240102	184700	295075550	9570	9570	9570	9570	0
117	20240102	184600	295075550	9570	9570	9570	9570	0
118	20240102	184500	295075550	9570	9570	9570	9570	0
119	20240102	184400	295075550	9570	9570	9570	9570	0
120	20240102	184300	295075550	9570	9570	9570	9570	0
121	20240102	184200	295075550	9570	9570	9570	9570	0
122	20240102	184100	295075550	9570	9570	9570	9570	1018
123	20240102	184000	295075550	9570	9570	9570	9570	0
124	20240102	183900	295075550	9570	9570	9570	9570	0
125	20240102	183800	295075550	9570	9570	9570	9570	0
126	20240102	183700	295075550	9570	9570	9570	9570	0
127	20240102	183600	295075550	9570	9570	9570	9570	0
128	20240102	183500	295075550	9570	9570	9570	9570	0
129	20240102	183400	295075550	9570	9570	9570	9570	0
130	20240102	183300	295075550	9570	9570	9570	9570	0
131	20240102	183200	295075550	9570	9570	9570	9570	0
132	20240102	183100	295075550	9570	9570	9570	9570	0
133	20240102	183000	295075550	9570	9570	9570	9570	0
134	20240102	182900	295075550	9570	9570	9570	9570	0
135	20240102	182800	295075550	9570	9570	9570	9570	0
136	20240102	182700	295075550	9570	9570	9570	9570	0
137	20240102	182600	295075550	9570	9570	9570	9570	0
138	20240102	182500	295075550	9570	9570	9570	9570	0
139	20240102	182400	295075550	9570	9570	9570	9570	0
140	20240102	182300	295075550	9570	9570	9570	9570	0
141	20240102	182200	295075550	9570	9570	9570	9570	0
142	20240102	182100	295075550	9570	9570	9570	9570	0
143	20240102	182000	295075550	9570	9570	9570	9570	0
144	20240102	181900	295075550	9570	9570	9570	9570	0
145	20240102	181800	295075550	9570	9570	9570	9570	0
146	20240102	181700	295075550	9570	9570	9570	9570	0
147	20240102	181600	295075550	9570	9570	9570	9570	0
148	20240102	181500	295075550	9570	9570	9570	9570	0
149	20240102	181400	295075550	9570	9570	9570	9570	0
150	20240102	181300	295075550	9570	9570	9570	9570	0
151	20240102	181200	295075550	9570	9570	9570	9570	0
152	20240102	181100	295075550	9570	9570	9570	9570	1018
153	20240102	181000	295075550	9570	9570	9570	9570	0
154	20240102	180900	295075550	9570	9570	9570	9570	0
155	20240102	180800	295075550	9570	9570	9570	9570	0
156	20240102	180700	295075550	9570	9570	9570	9570	0
157	20240102	180600	295075550	9570	9570	9570	9570	0
158	20240102	180500	295075550	9570	9570	9570	9570	0
159	20240102	180400	295075550	9570	9570	9570	9570	0
160	20240102	180300	295075550	9570	9570	9570	9570	0
161	20240102	180200	295075550	9570	9570	9570	9570	0
162	20240102	180100	295075550	9570	9570	9570	9570	0
163	20240102	180000	295075550	9570	9570	9570	9570	0
164	20240102	175900	295075550	9570	9570	9570	9570	0
165	20240102	175800	295075550	9570	9570	9570	9570	0
166	20240102	175700	295075550	9570	9570	9570	9570	0
167	20240102	175600	295075550	9570	9570	9570	9570	0
168	20240102	175500	295075550	9570	9570	9570	9570	0
169	20240102	175400	295075550	9570	9570	9570	9570	0
170	20240102	175300	295075550	9570	9570	9570	9570	0
171	20240102	175200	295075550	9570	9570	9570	9570	0
172	20240102	175100	295075550	9570	9570	9570	9570	0
173	20240102	175000	295075550	9570	9570	9570	9570	0
174	20240102	174900	295075550	9570	9570	9570	9570	0
175	20240102	174800	295075550	9570	9570	9570	9570	0
176	20240102	174700	295075550	9570	9570	9570	9570	0
177	20240102	174600	295075550	9570	9570	9570	9570	0
178	20240102	174500	295075550	9570	9570	9570	9570	0
179	20240102	174400	295075550	9570	9570	9570	9570	0
180	20240102	174300	295075550	9570	9570	9570	9570	0
181	20240102	174200	295075550	9570	9570	9570	9570	0
182	20240102	174100	295075550	9570	9570	9570	9570	1018
183	20240102	174000	295075550	9570	9570	9570	9570	0
184	20240102	173900	295075550	9570	9570	9570	9570	0
185	20240102	173800	295075550	9570	9570	9570	9570	0
186	20240102	173700	295075550	9570	9570	9570	9570	0
187	20240102	173600	295075550	9570	9570	9570	9570	0
188	20240102	173500	295075550	9570	9570	9570	9570	0
189	20240102	173400	295075550	9570	9570	9570	9570	0
190	20240102	173300	295075550	9570	9570	9570	9570	0
191	20240102	173200	295075550	9570	9570	9570	9570	0
192	20240102	173100	295075550	9570	9570	9570	9570	0
193	20240102	173000	295075550	9570	9570	9570	9570	0
194	20240102	172900	295075550	9570	9570	9570	9570	0
195	20240102	172800	295075550	9570	9570	9570	9570	0
196	20240102	172700	295075550	9570	9570	9570	9570	0
197	20240102	172600	295075550	9570	9570	9570	9570	0
198	20240102	172500	295075550	9570	9570	9570	9570	0
199	20240102	172400	295075550	9570	9570	9570	9570	0
200	20240102	172300	295075550	9570	9570	9570	9570	0
201	20240102	172200	295075550	9570	9570	9570	9570	0
202	20240102	172100	295075550	9570	9570	9570	9570	0
203	20240102	172000	295075550	9570	9570	9570	9570	0
204	20240102	171900	295075550	9570	9570	9570	9570	0
205	20240102	171800	295075550	9570	9570	9570	9570	0
206	20240102	171700	295075550	9570	9570	9570	9570	0
207	20240102	171600	295075550	9570	9570	9570	9570	0
208	20240102	171500	295075550	9570	9570	9570	9570	0
209	20240102	171400	295075550	9570	9570	9570	9570	0
210	20240102	171300	295075550	9570	9570	9570	9570	0
211	20240102	171200	295075550	9570	9570	9570	9570	0
212	20240102	171100	295075550	9570	9570	9570	9570	1018
213	20240102	171000	295075550	9570	9570	9570	9570	0
214	20240102	170900	295075550	9570	9570	9570	9570	0
215	20240102	170800	295075550	9570	9570	9570	9570	0
216	20240102	170700	295075550	9570	9570	9570	9570	0
217	20240102	170600	295075550	9570	9570	9570	9570	0
218	20240102	170500	295075550	9570	9570	9570	9570	0
219	20240102	170400	295075550	9570	9570	9570	9570	0
220	20240102	170300	295075550	9570	9570	9570	9570	0
221	20240102	170200	295075550	9570	9570	9570	9570	0
222	20240102	170100	295075550	9570	9570	9570	9570	0
223	20240102	170000	295075550	9570	9570	9570	9570	0
224	20240102	165900	295075550	9570	9570	9570	9570	0
225	20240102	165800	295075550	9570	9570	9570	9570	0
226	20240102	165700	295075550	9570	9570	9570	9570	0
227	20240102	165600	295075550	9570	9570	9570	9570	0
228	20240102	165500	295075550	9570	9570	9570	9570	0
229	20240102	165400	295075550	9570	9570	9570	9570	0
230	20240102	165300	295075550	9570	9570	9570	9570	0
231	20240102	165200	295075550	9570	9570	9570	9570	0
232	20240102	165100	295075550	9570	9570	9570	9570	0
233	20240102	165000	295075550	9570	9570	9570	9570	0
234	20240102	164900	295075550	9570	9570	9570	9570	0
235	20240102	164800	295075550	9570	9570	9570	9570	0
236	20240102	164700	295075550	9570	9570	9570	9570	0
237	20240102	164600	295075550	9570	9570	9570	9570	0
238	20240102	164500	295075550	9570	9570	9570	9570	0
239	20240102	164400	295075550	9570	9570	9570	9570	0
240	20240102	164300	295075550	9570	9570	9570	9570	0
241	20240102	164200	295075550	9570	9570	9570	9570	0
242	20240102	164100	295075550	9570	9570	9570	9570	1018
243	20240102	164000	295075550	9570	9570	9570	9570	0
244	20240102	163900	295075550	9570	9570	9570	9570	0
245	20240102	163800	295075550	9570	9570	9570	9570	0
246	20240102	163700	295075550	9570	9570	9570	9570	0
247	20240102	163600	295075550	9570	9570	9570	9570	0
248	20240102	163500	295075550	9570	9570	9570	9570	0
249	20240102	163400	295075550	9570	9570	9570	9570	0
250	20240102	163300	295075550	9570	9570	9570	9570	0
251	20240102	163200	295075550	9570	9570	9570	9570	0
252	20240102	163100	295075550	9570	9570	9570	9570	0
253	20240102	163000	295075550	9570	9570	9570	9570	0
254	20240102	162900	295075550	9570	9570	9570	9570	0
255	20240102	162800	295075550	9570	9570	9570	9570	0
256	20240102	162700	295075550	9570	9570	9570	9570	0
257	20240102	162600	295075550	9570	9570	9570	9570	0
258	20240102	162500	295075550	9570	9570	9570	9570	0
259	20240102	162400	295075550	9570	9570	9570	9570	0
260	20240102	162300	295075550	9570	9570	9570	9570	0
261	20240102	162200	295075550	9570	9570	9570	9570	0
262	20240102	162100	295075550	9570	9570	9570	9570	0
263	20240102	162000	295075550	9570	9570	9570	9570	0
264	20240102	161900	295075550	9570	9570	9570	9570	0
265	20240102	161800	295075550	9570	9570	9570	9570	0
266	20240102	161700	295075550	9570	9570	9570	9570	0
267	20240102	161600	295075550	9570	9570	9570	9570	0
268	20240102	161500	295075550	9570	9570	9570	9570	0
269	20240102	161400	295075550	9570	9570	9570	9570	0
270	20240102	161300	295075550	9570	9570	9570	9570	0
271	20240102	161200	295075550	9570	9570	9570	9570	0
272	20240102	161100	295075550	9570	9570	9570	9570	1018
273	20240102	161000	295075550	9570	9570	9570	9570	0
274	20240102	160900	295075550	9570	9570	9570	9570	0
275	20240102	160800	295075550	9570	9570	9570	9570	0
276	20240102	160700	295075550	9570	9570	9570	9570	0
277	20240102	160600	295075550	9570	9570	9570	9570	0
278	20240102	160500	295075550	9570	9570	9570	9570	0
279	20240102	160400	295075550	9570	9570	9570	9570	0
280	20240102	160300	295075550	9570	9570	9570	9570	0
281	20240102	160200	295075550	9570	9570	9570	9570	0
282	20240102	160100	295075550	9570	9570	9570	9570	0
283	20240102	160000	295075550	9570	9570	9570	9570	0
284	20240102	155900	295075550	9570	9570	9570	9570	0
285	20240102	155800	295075550	9570	9570	9570	9570	0
286	20240102	155700	295075550	9570	9570	9570	9570	0
287	20240102	155600	295075550	9570	9570	9570	9570	0
288	20240102	155500	295075550	9570	9570	9570	9570	0
289	20240102	155400	295075550	9570	9570	9570	9570	0
290	20240102	155300	295075550	9570	9570	9570	9570	0
291	20240102	155200	295075550	9570	9570	9570	9570	0
292	20240102	155100	295075550	9570	9570	9570	9570	0
293	20240102	155000	295075550	9570	9570	9570	9570	0
294	20240102	154900	295075550	9570	9570	9570	9570	0
295	20240102	154800	295075550	9570	9570	9570	9570	0
296	20240102	154700	295075550	9570	9570	9570	9570	0
297	20240102	154600	295075550	9570	9570	9570	9570	0
298	20240102	154500	295075550	9570	9570	9570	9570	0
299	20240102	154400	295075550	9570	9570	9570	9570	0
300	20240102	154300	295075550	9570	9570	9570	9570	0
301	20240102	154200	295075550	9570	9570	9570	9570	0
302	20240102	154100	295075550	9570	9570	9570	9570	1018
303	20240102	154000	295075550	9570	9570	9570	9570	0
304	20240102	153900	295075550	9570	9570	9570	9570	0
305	20240102	153800	295075550	9570	9570	9570	9570	0
306	20240102	153700	295075550	9570	9570	9570	9570	0
307	20240102	153600	295075550	9570	9570	9570	9570	0
308	20240102	153500	295075550	9570	9570	9570	9570	0
309	20240102	153400	295075550	9570	9570	9570	9570	0
310	20240102	153300	295075550	9570	9570	9570	9570	0
311	20240102	153200	295075550	9570	9570	9570	9570	0
312	20240102	153100	295075550	9570	9570	9570	9570	0
313	20240102	153000	295075550	9570	9570	9570	9570	1018
314	20240102	152900	285333290	9540	9540	9540	9540	0
315	20240102	152800	285333290	9540	9540	9540	9540	0
316	20240102	152700	285333290	9540	9540	9540	9540	0
317	20240102	152600	285333290	9540	9540	9540	9540	0
318	20240102	152500	285333290	9540	9540	9540	9540	0
319	20240102	152400	285333290	9540	9540	9540	9540	0
320	20240102	152300	285333290	9540	9540	9540	9540	0
321	20240102	152200	285333290	9540	9540	9540	9540	0
322	20240102	152100	285333290	9540	9540	9540	9540	0
323	20240102	152000	285333290	9540	9540	9540	9540	0
324	20240102	151900	285333290	9540	9540	9540	9540	53
325	20240102	151800	284827670	9540	9540	9540	9540	50
326	20240102	151700	284350670	9550	9550	9550	9550	607
327	20240102	151600	278553820	9550	9550	9550	9550	0
328	20240102	151500	278553820	9550	9550	9550	9550	7
329	20240102	151400	278486970	9540	9540	9540	9540	27
330	20240102	151300	278229390	9540	9540	9540	9540	65
331	20240102	151200	277609290	9540	9540	9540	9540	10
332	20240102	151100	277513890	9550	9550	9550	9550	10
333	20240102	151000	277418390	9550	9550	9550	9550	90
334	20240102	150900	276558890	9550	9550	9550	9550	0
335	20240102	150800	276558890	9550	9550	9550	9550	0
336	20240102	150700	276558890	9550	9540	9550	9540	210
337	20240102	150600	274553490	9520	9520	9520	9520	0
338	20240102	150500	274553490	9520	9520	9520	9520	130
339	20240102	150400	273315890	9530	9530	9530	9530	1
340	20240102	150300	273306360	9520	9520	9520	9520	0
341	20240102	150200	273306360	9520	9520	9520	9520	0
342	20240102	150100	273306360	9520	9520	9520	9520	0
343	20240102	150000	273306360	9520	9520	9520	9520	0
344	20240102	145900	273306360	9520	9520	9520	9520	0
345	20240102	145800	273306360	9520	9520	9520	9520	0
346	20240102	145700	273306360	9520	9520	9520	9520	0
347	20240102	145600	273306360	9520	9520	9520	9520	0
348	20240102	145500	273306360	9520	9520	9520	9520	0
349	20240102	145400	273306360	9520	9520	9520	9520	210
350	20240102	145300	271307160	9520	9520	9520	9520	0
351	20240102	145200	271307160	9520	9520	9520	9520	10
352	20240102	145100	271211960	9520	9520	9520	9520	201
353	20240102	145000	269298440	9510	9520	9520	9510	290
354	20240102	144900	266538430	9520	9520	9520	9520	0
355	20240102	144800	266538430	9520	9520	9520	9520	0
356	20240102	144700	266538430	9520	9520	9520	9520	0
357	20240102	144600	266538430	9520	9520	9520	9520	0
358	20240102	144500	266538430	9520	9520	9520	9520	508
359	20240102	144400	261702270	9520	9520	9520	9520	1
360	20240102	144300	261692750	9520	9520	9520	9520	42
361	20240102	144200	261292910	9520	9520	9520	9520	0
362	20240102	144100	261292910	9520	9520	9520	9520	0
363	20240102	144000	261292910	9520	9520	9520	9520	0
364	20240102	143900	261292910	9520	9520	9520	9520	0
365	20240102	143800	261292910	9520	9520	9520	9520	1
366	20240102	143700	261283390	9560	9560	9560	9560	10
367	20240102	143600	261187790	9560	9560	9560	9560	0
368	20240102	143500	261187790	9560	9560	9560	9560	0
369	20240102	143400	261187790	9560	9560	9560	9560	0
370	20240102	143300	261187790	9560	9560	9560	9560	11
371	20240102	143200	261082630	9560	9560	9560	9560	0
372	20240102	143100	261082630	9560	9560	9560	9560	0
373	20240102	143000	261082630	9560	9560	9560	9560	0
374	20240102	142900	261082630	9560	9560	9560	9560	0
375	20240102	142800	261082630	9560	9560	9560	9560	48
376	20240102	142700	260623750	9560	9560	9560	9560	2
377	20240102	142600	260604630	9570	9570	9570	9570	0
378	20240102	142500	260604630	9570	9570	9570	9570	0
379	20240102	142400	260604630	9570	9570	9570	9570	3
380	20240102	142300	260575920	9570	9570	9570	9570	4
381	20240102	142200	260537640	9570	9570	9570	9570	0
382	20240102	142100	260537640	9570	9570	9570	9570	0
383	20240102	142000	260537640	9570	9570	9570	9570	0
384	20240102	141900	260537640	9570	9570	9570	9570	0
385	20240102	141800	260537640	9570	9560	9570	9500	484
386	20240102	141700	255929740	9580	9580	9580	9580	0
387	20240102	141600	255929740	9580	9580	9580	9580	0
388	20240102	141500	255929740	9580	9580	9580	9580	1
389	20240102	141400	255920160	9580	9580	9580	9580	0
390	20240102	141300	255920160	9580	9580	9580	9580	0
391	20240102	141200	255920160	9580	9580	9580	9580	10
392	20240102	141100	255824360	9580	9560	9580	9500	601
393	20240102	141000	250099520	9580	9570	9580	9570	517
394	20240102	140900	245151730	9560	9560	9560	9560	22
395	20240102	140800	244941410	9530	9530	9530	9530	0
396	20240102	140700	244941410	9530	9530	9530	9530	0
397	20240102	140600	244941410	9530	9530	9530	9530	2
398	20240102	140500	244922350	9530	9530	9530	9530	40
399	20240102	140400	244541150	9560	9560	9560	9560	0
400	20240102	140300	244541150	9560	9560	9560	9560	0
401	20240102	140200	244541150	9560	9560	9560	9560	0
402	20240102	140100	244541150	9560	9530	9560	9530	1175
403	20240102	140000	233338150	9550	9550	9550	9550	510
404	20240102	135900	228467650	9540	9540	9540	9540	0
405	20240102	135800	228467650	9540	9540	9540	9540	350
406	20240102	135700	225128650	9540	9540	9540	9540	0
407	20240102	135600	225128650	9540	9540	9540	9540	0
408	20240102	135500	225128650	9540	9540	9540	9540	0
409	20240102	135400	225128650	9540	9540	9540	9540	0
410	20240102	135300	225128650	9540	9540	9540	9540	0
411	20240102	135200	225128650	9540	9540	9540	9540	1
412	20240102	135100	225119110	9540	9540	9540	9540	1
413	20240102	135000	225109570	9540	9540	9540	9540	0
414	20240102	134900	225109570	9540	9540	9540	9540	0
415	20240102	134800	225109570	9540	9540	9540	9540	0
416	20240102	134700	225109570	9540	9540	9540	9540	0
417	20240102	134600	225109570	9540	9540	9540	9540	43
418	20240102	134500	224699350	9550	9550	9550	9550	0
419	20240102	134400	224699350	9550	9550	9550	9550	0
420	20240102	134300	224699350	9550	9550	9550	9550	0
421	20240102	134200	224699350	9550	9550	9550	9550	4
422	20240102	134100	224661150	9550	9550	9550	9550	0
423	20240102	134000	224661150	9550	9550	9550	9550	0
424	20240102	133900	224661150	9550	9550	9550	9550	0
425	20240102	133800	224661150	9550	9550	9550	9550	0
426	20240102	133700	224661150	9550	9550	9550	9550	88
427	20240102	133600	223820750	9550	9550	9550	9550	0
428	20240102	133500	223820750	9550	9550	9550	9550	412
429	20240102	133400	219886150	9550	9550	9550	9550	187
430	20240102	133300	218100300	9560	9570	9570	9560	20
431	20240102	133200	217909000	9560	9560	9560	9560	200
432	20240102	133100	215997000	9570	9570	9570	9570	0
433	20240102	133000	215997000	9570	9570	9570	9570	66
434	20240102	132900	215365380	9570	9570	9570	9570	0
435	20240102	132800	215365380	9570	9570	9570	9570	0
436	20240102	132700	215365380	9570	9570	9570	9570	87
437	20240102	132600	214532790	9570	9570	9570	9570	197
438	20240102	132500	212647500	9570	9570	9570	9570	176
439	20240102	132400	210963180	9570	9580	9580	9570	430
440	20240102	132300	206847580	9580	9580	9580	9580	0
441	20240102	132200	206847580	9580	9580	9580	9580	20
442	20240102	132100	206655980	9580	9580	9580	9580	130
443	20240102	132000	205410580	9580	9570	9580	9570	1660
444	20240102	131900	189520800	9560	9560	9560	9560	0
445	20240102	131800	189520800	9560	9570	9570	9560	174
446	20240102	131700	187856120	9570	9570	9570	9570	66
447	20240102	131600	187224500	9570	9570	9570	9570	1
448	20240102	131500	187214930	9560	9560	9560	9560	0
449	20240102	131400	187214930	9560	9560	9560	9560	0
450	20240102	131300	187214930	9560	9560	9560	9560	0
451	20240102	131200	187214930	9560	9560	9560	9560	5
452	20240102	131100	187167130	9560	9560	9560	9560	383
453	20240102	131000	183505650	9560	9560	9560	9560	0
454	20240102	130900	183505650	9560	9560	9560	9560	0
455	20240102	130800	183505650	9560	9560	9560	9560	105
456	20240102	130700	182501850	9560	9560	9560	9560	0
457	20240102	130600	182501850	9560	9560	9560	9560	282
458	20240102	130500	179805930	9560	9560	9560	9560	0
459	20240102	130400	179805930	9560	9560	9560	9560	0
460	20240102	130300	179805930	9560	9560	9560	9560	2
461	20240102	130200	179786810	9560	9560	9560	9560	0
462	20240102	130100	179786810	9560	9560	9560	9560	100
463	20240102	130000	178830810	9550	9550	9550	9550	0
464	20240102	125900	178830810	9550	9550	9550	9550	2
465	20240102	125800	178811710	9550	9550	9550	9550	112
466	20240102	125700	177742110	9550	9550	9550	9550	0
467	20240102	125600	177742110	9550	9550	9550	9550	100
468	20240102	125500	176787110	9560	9560	9560	9560	0
469	20240102	125400	176787110	9560	9560	9560	9560	0
470	20240102	125300	176787110	9560	9560	9560	9560	0
471	20240102	125200	176787110	9560	9560	9560	9560	0
472	20240102	125100	176787110	9560	9560	9560	9560	0
473	20240102	125000	176787110	9560	9560	9560	9560	0
474	20240102	124900	176787110	9560	9560	9560	9560	0
475	20240102	124800	176787110	9560	9560	9560	9560	0
476	20240102	124700	176787110	9560	9560	9560	9560	0
477	20240102	124600	176787110	9560	9560	9560	9560	0
478	20240102	124500	176787110	9560	9560	9560	9560	0
479	20240102	124400	176787110	9560	9560	9560	9560	0
480	20240102	124300	176787110	9560	9560	9560	9560	0
481	20240102	124200	176787110	9560	9550	9560	9550	375
482	20240102	124100	173202210	9520	9520	9520	9520	0
483	20240102	124000	173202210	9520	9520	9520	9520	0
484	20240102	123900	173202210	9520	9520	9520	9520	0
485	20240102	123800	173202210	9520	9520	9520	9520	0
486	20240102	123700	173202210	9520	9520	9520	9520	0
487	20240102	123600	173202210	9520	9520	9520	9520	0
488	20240102	123500	173202210	9520	9520	9520	9520	0
489	20240102	123400	173202210	9520	9520	9520	9520	0
490	20240102	123300	173202210	9520	9530	9530	9520	289
491	20240102	123200	170448930	9560	9560	9560	9560	0
492	20240102	123100	170448930	9560	9560	9560	9560	0
493	20240102	123000	170448930	9560	9550	9560	9550	50
494	20240102	122900	169971030	9510	9510	9510	9510	0
495	20240102	122800	169971030	9510	9540	9540	9500	1245
496	20240102	122700	158126930	9550	9550	9550	9550	57
497	20240102	122600	157582580	9550	9550	9550	9550	0
498	20240102	122500	157582580	9550	9550	9550	9550	10
499	20240102	122400	157487080	9550	9550	9550	9550	0
500	20240102	122300	157487080	9550	9550	9550	9550	1243
501	20240102	122200	145616430	9560	9560	9560	9560	4
502	20240102	122100	145578190	9560	9560	9560	9560	0
503	20240102	122000	145578190	9560	9560	9560	9560	0
504	20240102	121900	145578190	9560	9560	9560	9560	0
505	20240102	121800	145578190	9560	9560	9560	9560	0
506	20240102	121700	145578190	9560	9560	9560	9560	0
507	20240102	121600	145578190	9560	9560	9560	9560	0
508	20240102	121500	145578190	9560	9560	9560	9560	2
509	20240102	121400	145559070	9550	9550	9550	9550	0
510	20240102	121300	145559070	9550	9550	9550	9550	0
511	20240102	121200	145559070	9550	9550	9550	9550	5
512	20240102	121100	145511320	9570	9570	9570	9570	537
513	20240102	121000	140372230	9570	9570	9570	9570	0
514	20240102	120900	140372230	9570	9570	9570	9570	0
515	20240102	120800	140372230	9570	9570	9570	9570	0
516	20240102	120700	140372230	9570	9570	9570	9570	0
517	20240102	120600	140372230	9570	9570	9570	9570	2
518	20240102	120500	140353090	9570	9570	9570	9570	0
519	20240102	120400	140353090	9570	9570	9570	9570	0
520	20240102	120300	140353090	9570	9570	9570	9570	0
521	20240102	120200	140353090	9570	9570	9570	9570	0
522	20240102	120100	140353090	9570	9570	9570	9570	0
523	20240102	120000	140353090	9570	9570	9570	9570	0
524	20240102	115900	140353090	9570	9570	9570	9570	0
525	20240102	115800	140353090	9570	9570	9570	9570	10
526	20240102	115700	140257390	9570	9570	9570	9570	0
527	20240102	115600	140257390	9570	9570	9570	9570	0
528	20240102	115500	140257390	9570	9570	9570	9570	0
529	20240102	115400	140257390	9570	9570	9570	9570	0
530	20240102	115300	140257390	9570	9570	9570	9570	0
531	20240102	115200	140257390	9570	9570	9570	9570	0
532	20240102	115100	140257390	9570	9570	9570	9570	10
533	20240102	115000	140161690	9570	9570	9570	9570	1
534	20240102	114900	140152120	9540	9540	9540	9540	0
535	20240102	114800	140152120	9540	9540	9540	9540	10
536	20240102	114700	140056720	9570	9570	9570	9570	0
537	20240102	114600	140056720	9570	9560	9570	9560	130
538	20240102	114500	138813420	9560	9560	9560	9560	0
539	20240102	114400	138813420	9560	9560	9560	9560	100
540	20240102	114300	137857420	9560	9550	9560	9550	593
541	20240102	114200	132189350	9560	9560	9560	9550	434
542	20240102	114100	128041110	9560	9560	9560	9560	70
543	20240102	114000	127371910	9560	9560	9560	9560	1
544	20240102	113900	127362350	9550	9550	9560	9550	1057
545	20240102	113800	117258430	9570	9570	9570	9570	0
546	20240102	113700	117258430	9570	9570	9570	9570	0
547	20240102	113600	117258430	9570	9570	9570	9570	0
548	20240102	113500	117258430	9570	9570	9570	9570	0
549	20240102	113400	117258430	9570	9570	9570	9570	52
550	20240102	113300	116760790	9550	9550	9550	9550	10
551	20240102	113200	116665290	9560	9560	9560	9560	22
552	20240102	113100	116454970	9570	9570	9570	9570	49
553	20240102	113000	115986040	9570	9570	9570	9570	173
554	20240102	112900	114330430	9570	9570	9570	9570	729
555	20240102	112800	107353900	9560	9560	9570	9560	808
556	20240102	112700	99622080	9570	9560	9570	9560	81
557	20240102	112600	98846990	9570	9570	9570	9570	69
558	20240102	112500	98186660	9560	9570	9570	9560	18
559	20240102	112400	98014450	9570	9570	9570	9570	15
560	20240102	112300	97870900	9570	9560	9570	9560	424
561	20240102	112200	93816660	9550	9560	9560	9550	95
562	20240102	112100	92908620	9560	9530	9560	9530	11
563	20240102	112000	92803490	9560	9560	9560	9560	0
564	20240102	111900	92803490	9560	9560	9560	9530	200
565	20240102	111800	90894310	9550	9550	9560	9550	867
566	20240102	111700	82605990	9550	9550	9550	9550	66
567	20240102	111600	81975690	9550	9540	9550	9540	477
568	20240102	111500	77421270	9510	9510	9510	9510	18
569	20240102	111400	77250090	9540	9540	9540	9540	0
570	20240102	111300	77250090	9540	9540	9540	9540	0
571	20240102	111200	77250090	9540	9540	9540	9540	0
572	20240102	111100	77250090	9540	9540	9540	9540	0
573	20240102	111000	77250090	9540	9520	9540	9520	304
574	20240102	110900	74354930	9510	9510	9510	9510	5
575	20240102	110800	74307380	9510	9510	9510	9510	800
576	20240102	110700	66699380	9510	9510	9510	9510	0
577	20240102	110600	66699380	9510	9510	9510	9510	0
578	20240102	110500	66699380	9510	9510	9510	9510	175
579	20240102	110400	65035130	9500	9550	9550	9500	253
580	20240102	110300	62628310	9510	9550	9550	9510	10
581	20240102	110200	62532850	9550	9510	9550	9510	1583
582	20240102	110100	47432060	9510	9510	9510	9510	0
583	20240102	110000	47432060	9510	9510	9510	9510	0
584	20240102	105900	47432060	9510	9510	9510	9510	30
585	20240102	105800	47146760	9510	9510	9510	9510	0
586	20240102	105700	47146760	9510	9510	9510	9510	0
587	20240102	105600	47146760	9510	9500	9510	9500	6
588	20240102	105500	47089750	9500	9500	9500	9500	47
589	20240102	105400	46643250	9510	9510	9510	9510	226
590	20240102	105300	44493990	9520	9520	9520	9520	0
591	20240102	105200	44493990	9520	9520	9520	9520	0
592	20240102	105100	44493990	9520	9520	9520	9520	137
593	20240102	105000	43189750	9510	9510	9510	9510	24
594	20240102	104900	42961510	9510	9510	9510	9510	84
595	20240102	104800	42162670	9510	9510	9510	9510	3
596	20240102	104700	42134140	9510	9510	9510	9510	3
597	20240102	104600	42105610	9510	9510	9510	9510	0
598	20240102	104500	42105610	9510	9510	9510	9510	0
599	20240102	104400	42105610	9510	9510	9510	9510	0
600	20240102	104300	42105610	9510	9510	9510	9510	0
601	20240102	104200	42105610	9510	9510	9510	9510	0
602	20240102	104100	42105610	9510	9510	9510	9510	0
603	20240102	104000	42105610	9510	9510	9510	9510	10
604	20240102	103900	42010510	9520	9520	9520	9520	4
605	20240102	103800	41972430	9510	9510	9510	9510	0
606	20240102	103700	41972430	9510	9510	9510	9510	40
607	20240102	103600	41592030	9500	9500	9500	9500	100
608	20240102	103500	40642030	9520	9520	9520	9520	0
609	20240102	103400	40642030	9520	9510	9520	9510	2
610	20240102	103300	40623000	9500	9500	9500	9500	0
611	20240102	103200	40623000	9500	9520	9520	9500	15
612	20240102	103100	40480400	9520	9520	9520	9520	0
613	20240102	103000	40480400	9520	9520	9520	9520	10
614	20240102	102900	40385200	9510	9510	9510	9510	0
615	20240102	102800	40385200	9510	9510	9510	9510	0
616	20240102	102700	40385200	9510	9510	9510	9510	0
617	20240102	102600	40385200	9510	9510	9510	9510	10
618	20240102	102500	40290100	9510	9490	9510	9490	389
619	20240102	102400	36595320	9490	9490	9490	9490	10
620	20240102	102300	36500420	9490	9470	9490	9470	547
621	20240102	102200	31319540	9470	9470	9470	9470	31
622	20240102	102100	31025970	9460	9460	9460	9460	0
623	20240102	102000	31025970	9460	9460	9460	9460	0
624	20240102	101900	31025970	9460	9470	9470	9460	387
625	20240102	101800	27361190	9460	9460	9460	9460	0
626	20240102	101700	27361190	9460	9450	9460	9450	65
627	20240102	101600	26746540	9450	9440	9450	9440	284
628	20240102	101500	24062940	9450	9450	9450	9450	0
629	20240102	101400	24062940	9450	9450	9450	9450	0
630	20240102	101300	24062940	9450	9450	9450	9390	9
631	20240102	101200	23978070	9390	9390	9390	9390	19
632	20240102	101100	23799660	9390	9390	9390	9390	130
633	20240102	101000	22578960	9390	9400	9460	9390	599
634	20240102	100900	16947960	9400	9400	9400	9400	1
635	20240102	100800	16938560	9460	9460	9460	9460	61
636	20240102	100700	16361500	9460	9460	9460	9460	4
637	20240102	100600	16323660	9470	9450	9470	9440	746
638	20240102	100500	9268320	9400	9400	9400	9400	1
639	20240102	100400	9258920	9450	9450	9450	9450	1
640	20240102	100300	9249470	9370	9370	9370	9370	0
641	20240102	100200	9249470	9370	9370	9370	9370	0
642	20240102	100100	9249470	9370	9370	9370	9370	0
643	20240102	100000	9249470	9370	9360	9460	9360	988