KissMeData/073190/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	195100	109467180	2605	2605	2605	2605	1070
3	20240111	195000	109467180	2605	2605	2605	2605	0
4	20240111	194900	109467180	2605	2605	2605	2605	0
5	20240111	194800	109467180	2605	2605	2605	2605	0
6	20240111	194700	109467180	2605	2605	2605	2605	0
7	20240111	194600	109467180	2605	2605	2605	2605	0
8	20240111	194500	109467180	2605	2605	2605	2605	0
9	20240111	194400	109467180	2605	2605	2605	2605	0
10	20240111	194300	109467180	2605	2605	2605	2605	0
11	20240111	194200	109467180	2605	2605	2605	2605	0
12	20240111	194100	109467180	2605	2605	2605	2605	0
13	20240111	194000	109467180	2605	2605	2605	2605	0
14	20240111	193900	109467180	2605	2605	2605	2605	0
15	20240111	193800	109467180	2605	2605	2605	2605	0
16	20240111	193700	109467180	2605	2605	2605	2605	0
17	20240111	193600	109467180	2605	2605	2605	2605	0
18	20240111	193500	109467180	2605	2605	2605	2605	0
19	20240111	193400	109467180	2605	2605	2605	2605	0
20	20240111	193300	109467180	2605	2605	2605	2605	0
21	20240111	193200	109467180	2605	2605	2605	2605	0
22	20240111	193100	109467180	2605	2605	2605	2605	0
23	20240111	193000	109467180	2605	2605	2605	2605	0
24	20240111	192900	109467180	2605	2605	2605	2605	0
25	20240111	192800	109467180	2605	2605	2605	2605	0
26	20240111	192700	109467180	2605	2605	2605	2605	0
27	20240111	192600	109467180	2605	2605	2605	2605	0
28	20240111	192500	109467180	2605	2605	2605	2605	0
29	20240111	192400	109467180	2605	2605	2605	2605	0
30	20240111	192300	109467180	2605	2605	2605	2605	0
31	20240111	192200	109467180	2605	2605	2605	2605	0
32	20240111	192100	109467180	2605	2605	2605	2605	1070
33	20240111	192000	109467180	2605	2605	2605	2605	0
34	20240111	191900	109467180	2605	2605	2605	2605	0
35	20240111	191800	109467180	2605	2605	2605	2605	0
36	20240111	191700	109467180	2605	2605	2605	2605	0
37	20240111	191600	109467180	2605	2605	2605	2605	0
38	20240111	191500	109467180	2605	2605	2605	2605	0
39	20240111	191400	109467180	2605	2605	2605	2605	0
40	20240111	191300	109467180	2605	2605	2605	2605	0
41	20240111	191200	109467180	2605	2605	2605	2605	0
42	20240111	191100	109467180	2605	2605	2605	2605	0
43	20240111	191000	109467180	2605	2605	2605	2605	0
44	20240111	190900	109467180	2605	2605	2605	2605	0
45	20240111	190800	109467180	2605	2605	2605	2605	0
46	20240111	190700	109467180	2605	2605	2605	2605	0
47	20240111	190600	109467180	2605	2605	2605	2605	0
48	20240111	190500	109467180	2605	2605	2605	2605	0
49	20240111	190400	109467180	2605	2605	2605	2605	0
50	20240111	190300	109467180	2605	2605	2605	2605	0
51	20240111	190200	109467180	2605	2605	2605	2605	0
52	20240111	190100	109467180	2605	2605	2605	2605	0
53	20240111	190000	109467180	2605	2605	2605	2605	0
54	20240111	185900	109467180	2605	2605	2605	2605	0
55	20240111	185800	109467180	2605	2605	2605	2605	0
56	20240111	185700	109467180	2605	2605	2605	2605	0
57	20240111	185600	109467180	2605	2605	2605	2605	0
58	20240111	185500	109467180	2605	2605	2605	2605	0
59	20240111	185400	109467180	2605	2605	2605	2605	0
60	20240111	185300	109467180	2605	2605	2605	2605	0
61	20240111	185200	109467180	2605	2605	2605	2605	0
62	20240111	185100	109467180	2605	2605	2605	2605	1070
63	20240111	185000	109467180	2605	2605	2605	2605	0
64	20240111	184900	109467180	2605	2605	2605	2605	0
65	20240111	184800	109467180	2605	2605	2605	2605	0
66	20240111	184700	109467180	2605	2605	2605	2605	0
67	20240111	184600	109467180	2605	2605	2605	2605	0
68	20240111	184500	109467180	2605	2605	2605	2605	0
69	20240111	184400	109467180	2605	2605	2605	2605	0
70	20240111	184300	109467180	2605	2605	2605	2605	0
71	20240111	184200	109467180	2605	2605	2605	2605	0
72	20240111	184100	109467180	2605	2605	2605	2605	0
73	20240111	184000	109467180	2605	2605	2605	2605	0
74	20240111	183900	109467180	2605	2605	2605	2605	0
75	20240111	183800	109467180	2605	2605	2605	2605	0
76	20240111	183700	109467180	2605	2605	2605	2605	0
77	20240111	183600	109467180	2605	2605	2605	2605	0
78	20240111	183500	109467180	2605	2605	2605	2605	0
79	20240111	183400	109467180	2605	2605	2605	2605	0
80	20240111	183300	109467180	2605	2605	2605	2605	0
81	20240111	183200	109467180	2605	2605	2605	2605	0
82	20240111	183100	109467180	2605	2605	2605	2605	0
83	20240111	183000	109467180	2605	2605	2605	2605	0
84	20240111	182900	109467180	2605	2605	2605	2605	0
85	20240111	182800	109467180	2605	2605	2605	2605	0
86	20240111	182700	109467180	2605	2605	2605	2605	0
87	20240111	182600	109467180	2605	2605	2605	2605	0
88	20240111	182500	109467180	2605	2605	2605	2605	0
89	20240111	182400	109467180	2605	2605	2605	2605	0
90	20240111	182300	109467180	2605	2605	2605	2605	0
91	20240111	182200	109467180	2605	2605	2605	2605	0
92	20240111	182100	109467180	2605	2605	2605	2605	1070
93	20240111	182000	109467180	2605	2605	2605	2605	0
94	20240111	181900	109467180	2605	2605	2605	2605	0
95	20240111	181800	109467180	2605	2605	2605	2605	0
96	20240111	181700	109467180	2605	2605	2605	2605	0
97	20240111	181600	109467180	2605	2605	2605	2605	0
98	20240111	181500	109467180	2605	2605	2605	2605	0
99	20240111	181400	109467180	2605	2605	2605	2605	0
100	20240111	181300	109467180	2605	2605	2605	2605	0
101	20240111	181200	109467180	2605	2605	2605	2605	0
102	20240111	181100	109467180	2605	2605	2605	2605	0
103	20240111	181000	109467180	2605	2605	2605	2605	0
104	20240111	180900	109467180	2605	2605	2605	2605	0
105	20240111	180800	109467180	2605	2605	2605	2605	0
106	20240111	180700	109467180	2605	2605	2605	2605	0
107	20240111	180600	109467180	2605	2605	2605	2605	0
108	20240111	180500	109467180	2605	2605	2605	2605	0
109	20240111	180400	109467180	2605	2605	2605	2605	0
110	20240111	180300	109467180	2605	2605	2605	2605	0
111	20240111	180200	109467180	2605	2605	2605	2605	0
112	20240111	180100	109467180	2605	2605	2605	2605	0
113	20240111	180000	109467180	2605	2605	2605	2605	0
114	20240111	175900	109467180	2605	2605	2605	2605	0
115	20240111	175800	109467180	2605	2605	2605	2605	0
116	20240111	175700	109467180	2605	2605	2605	2605	0
117	20240111	175600	109467180	2605	2605	2605	2605	0
118	20240111	175500	109467180	2605	2605	2605	2605	0
119	20240111	175400	109467180	2605	2605	2605	2605	0
120	20240111	175300	109467180	2605	2605	2605	2605	0
121	20240111	175200	109467180	2605	2605	2605	2605	0
122	20240111	175100	109467180	2605	2605	2605	2605	1070
123	20240111	175000	109467180	2605	2605	2605	2605	0
124	20240111	174900	109467180	2605	2605	2605	2605	0
125	20240111	174800	109467180	2605	2605	2605	2605	0
126	20240111	174700	109467180	2605	2605	2605	2605	0
127	20240111	174600	109467180	2605	2605	2605	2605	0
128	20240111	174500	109467180	2605	2605	2605	2605	0
129	20240111	174400	109467180	2605	2605	2605	2605	0
130	20240111	174300	109467180	2605	2605	2605	2605	0
131	20240111	174200	109467180	2605	2605	2605	2605	0
132	20240111	174100	109467180	2605	2605	2605	2605	0
133	20240111	174000	109467180	2605	2605	2605	2605	0
134	20240111	173900	109467180	2605	2605	2605	2605	0
135	20240111	173800	109467180	2605	2605	2605	2605	0
136	20240111	173700	109467180	2605	2605	2605	2605	0
137	20240111	173600	109467180	2605	2605	2605	2605	0
138	20240111	173500	109467180	2605	2605	2605	2605	0
139	20240111	173400	109467180	2605	2605	2605	2605	0
140	20240111	173300	109467180	2605	2605	2605	2605	0
141	20240111	173200	109467180	2605	2605	2605	2605	0
142	20240111	173100	109467180	2605	2605	2605	2605	0
143	20240111	173000	109467180	2605	2605	2605	2605	0
144	20240111	172900	109467180	2605	2605	2605	2605	0
145	20240111	172800	109467180	2605	2605	2605	2605	0
146	20240111	172700	109467180	2605	2605	2605	2605	0
147	20240111	172600	109467180	2605	2605	2605	2605	0
148	20240111	172500	109467180	2605	2605	2605	2605	0
149	20240111	172400	109467180	2605	2605	2605	2605	0
150	20240111	172300	109467180	2605	2605	2605	2605	0
151	20240111	172200	109467180	2605	2605	2605	2605	0
152	20240111	172100	109467180	2605	2605	2605	2605	1070
153	20240111	172000	109467180	2605	2605	2605	2605	0
154	20240111	171900	109467180	2605	2605	2605	2605	0
155	20240111	171800	109467180	2605	2605	2605	2605	0
156	20240111	171700	109467180	2605	2605	2605	2605	0
157	20240111	171600	109467180	2605	2605	2605	2605	0
158	20240111	171500	109467180	2605	2605	2605	2605	0
159	20240111	171400	109467180	2605	2605	2605	2605	0
160	20240111	171300	109467180	2605	2605	2605	2605	0
161	20240111	171200	109467180	2605	2605	2605	2605	0
162	20240111	171100	109467180	2605	2605	2605	2605	0
163	20240111	171000	109467180	2605	2605	2605	2605	0
164	20240111	170900	109467180	2605	2605	2605	2605	0
165	20240111	170800	109467180	2605	2605	2605	2605	0
166	20240111	170700	109467180	2605	2605	2605	2605	0
167	20240111	170600	109467180	2605	2605	2605	2605	0
168	20240111	170500	109467180	2605	2605	2605	2605	0
169	20240111	170400	109467180	2605	2605	2605	2605	0
170	20240111	170300	109467180	2605	2605	2605	2605	0
171	20240111	170200	109467180	2605	2605	2605	2605	0
172	20240111	170100	109467180	2605	2605	2605	2605	0
173	20240111	170000	109467180	2605	2605	2605	2605	0
174	20240111	165900	109467180	2605	2605	2605	2605	0
175	20240111	165800	109467180	2605	2605	2605	2605	0
176	20240111	165700	109467180	2605	2605	2605	2605	0
177	20240111	165600	109467180	2605	2605	2605	2605	0
178	20240111	165500	109467180	2605	2605	2605	2605	0
179	20240111	165400	109467180	2605	2605	2605	2605	0
180	20240111	165300	109467180	2605	2605	2605	2605	0
181	20240111	165200	109467180	2605	2605	2605	2605	0
182	20240111	165100	109467180	2605	2605	2605	2605	1070
183	20240111	165000	109467180	2605	2605	2605	2605	0
184	20240111	164900	109467180	2605	2605	2605	2605	0
185	20240111	164800	109467180	2605	2605	2605	2605	0
186	20240111	164700	109467180	2605	2605	2605	2605	0
187	20240111	164600	109467180	2605	2605	2605	2605	0
188	20240111	164500	109467180	2605	2605	2605	2605	0
189	20240111	164400	109467180	2605	2605	2605	2605	0
190	20240111	164300	109467180	2605	2605	2605	2605	0
191	20240111	164200	109467180	2605	2605	2605	2605	0
192	20240111	164100	109467180	2605	2605	2605	2605	0
193	20240111	164000	109467180	2605	2605	2605	2605	0
194	20240111	163900	109467180	2605	2605	2605	2605	0
195	20240111	163800	109467180	2605	2605	2605	2605	0
196	20240111	163700	109467180	2605	2605	2605	2605	0
197	20240111	163600	109467180	2605	2605	2605	2605	0
198	20240111	163500	109467180	2605	2605	2605	2605	0
199	20240111	163400	109467180	2605	2605	2605	2605	0
200	20240111	163300	109467180	2605	2605	2605	2605	0
201	20240111	163200	109467180	2605	2605	2605	2605	0
202	20240111	163100	109467180	2605	2605	2605	2605	0
203	20240111	163000	109467180	2605	2605	2605	2605	0
204	20240111	162900	109467180	2605	2605	2605	2605	0
205	20240111	162800	109467180	2605	2605	2605	2605	0
206	20240111	162700	109467180	2605	2605	2605	2605	0
207	20240111	162600	109467180	2605	2605	2605	2605	0
208	20240111	162500	109467180	2605	2605	2605	2605	0
209	20240111	162400	109467180	2605	2605	2605	2605	0
210	20240111	162300	109467180	2605	2605	2605	2605	0
211	20240111	162200	109467180	2605	2605	2605	2605	0
212	20240111	162100	109467180	2605	2605	2605	2605	1070
213	20240111	162000	109467180	2605	2605	2605	2605	0
214	20240111	161900	109467180	2605	2605	2605	2605	0
215	20240111	161800	109467180	2605	2605	2605	2605	0
216	20240111	161700	109467180	2605	2605	2605	2605	0
217	20240111	161600	109467180	2605	2605	2605	2605	0
218	20240111	161500	109467180	2605	2605	2605	2605	0
219	20240111	161400	109467180	2605	2605	2605	2605	0
220	20240111	161300	109467180	2605	2605	2605	2605	0
221	20240111	161200	109467180	2605	2605	2605	2605	0
222	20240111	161100	109467180	2605	2605	2605	2605	0
223	20240111	161000	109467180	2605	2605	2605	2605	0
224	20240111	160900	109467180	2605	2605	2605	2605	0
225	20240111	160800	109467180	2605	2605	2605	2605	0
226	20240111	160700	109467180	2605	2605	2605	2605	0
227	20240111	160600	109467180	2605	2605	2605	2605	0
228	20240111	160500	109467180	2605	2605	2605	2605	0
229	20240111	160400	109467180	2605	2605	2605	2605	0
230	20240111	160300	109467180	2605	2605	2605	2605	0
231	20240111	160200	109467180	2605	2605	2605	2605	0
232	20240111	160100	109467180	2605	2605	2605	2605	0
233	20240111	160000	109467180	2605	2605	2605	2605	0
234	20240111	155900	109467180	2605	2605	2605	2605	0
235	20240111	155800	109467180	2605	2605	2605	2605	0
236	20240111	155700	109467180	2605	2605	2605	2605	0
237	20240111	155600	109467180	2605	2605	2605	2605	0
238	20240111	155500	109467180	2605	2605	2605	2605	0
239	20240111	155400	109467180	2605	2605	2605	2605	0
240	20240111	155300	109467180	2605	2605	2605	2605	0
241	20240111	155200	109467180	2605	2605	2605	2605	0
242	20240111	155100	109467180	2605	2605	2605	2605	1070
243	20240111	155000	109467180	2605	2605	2605	2605	0
244	20240111	154900	109467180	2605	2605	2605	2605	0
245	20240111	154800	109467180	2605	2605	2605	2605	0
246	20240111	154700	109467180	2605	2605	2605	2605	0
247	20240111	154600	109467180	2605	2605	2605	2605	0
248	20240111	154500	109467180	2605	2605	2605	2605	0
249	20240111	154400	109467180	2605	2605	2605	2605	0
250	20240111	154300	109467180	2605	2605	2605	2605	0
251	20240111	154200	109467180	2605	2605	2605	2605	0
252	20240111	154100	109467180	2605	2605	2605	2605	0
253	20240111	154000	109467180	2605	2605	2605	2605	0
254	20240111	153900	109467180	2605	2605	2605	2605	0
255	20240111	153800	109467180	2605	2605	2605	2605	0
256	20240111	153700	109467180	2605	2605	2605	2605	0
257	20240111	153600	109467180	2605	2605	2605	2605	0
258	20240111	153500	109467180	2605	2605	2605	2605	0
259	20240111	153400	109467180	2605	2605	2605	2605	0
260	20240111	153300	109467180	2605	2605	2605	2605	0
261	20240111	153200	109467180	2605	2605	2605	2605	0
262	20240111	153100	109467180	2605	2605	2605	2605	0
263	20240111	153000	109467180	2605	2605	2605	2605	1070
264	20240111	152900	106679830	2580	2580	2580	2580	0
265	20240111	152800	106679830	2580	2580	2580	2580	0
266	20240111	152700	106679830	2580	2580	2580	2580	0
267	20240111	152600	106679830	2580	2580	2580	2580	0
268	20240111	152500	106679830	2580	2580	2580	2580	0
269	20240111	152400	106679830	2580	2580	2580	2580	0
270	20240111	152300	106679830	2580	2580	2580	2580	0
271	20240111	152200	106679830	2580	2580	2580	2580	0
272	20240111	152100	106679830	2580	2580	2580	2580	0
273	20240111	152000	106679830	2580	2580	2580	2580	0
274	20240111	151900	106679830	2580	2580	2580	2580	0
275	20240111	151800	106679830	2580	2570	2620	2565	5223
276	20240111	151700	93088165	2565	2565	2565	2565	0
277	20240111	151600	93088165	2565	2565	2565	2565	0
278	20240111	151500	93088165	2565	2565	2565	2565	1
279	20240111	151400	93085600	2570	2590	2590	2570	72
280	20240111	151300	92900175	2595	2570	2595	2570	100
281	20240111	151200	92641710	2565	2565	2565	2565	1
282	20240111	151100	92639145	2570	2565	2595	2565	473
283	20240111	151000	91423175	2565	2565	2565	2565	0
284	20240111	150900	91423175	2565	2555	2565	2550	11
285	20240111	150800	91395000	2560	2570	2570	2560	3
286	20240111	150700	91387305	2575	2545	2600	2535	5081
287	20240111	150600	78254870	2535	2535	2535	2535	0
288	20240111	150500	78254870	2535	2545	2550	2535	5
289	20240111	150400	78242165	2550	2560	2560	2550	1475
290	20240111	150300	74473520	2560	2580	2580	2560	552
291	20240111	150200	73059570	2560	2525	2600	2520	11692
292	20240111	150100	43090505	2520	2500	2520	2500	3420
293	20240111	150000	34494250	2500	2500	2500	2500	0
294	20240111	145900	34494250	2500	2500	2500	2500	0
295	20240111	145800	34494250	2500	2500	2500	2500	0
296	20240111	145700	34494250	2500	2500	2500	2500	0
297	20240111	145600	34494250	2500	2500	2500	2500	0
298	20240111	145500	34494250	2500	2500	2500	2500	0
299	20240111	145400	34494250	2500	2500	2500	2500	0
300	20240111	145300	34494250	2500	2500	2500	2500	0
301	20240111	145200	34494250	2500	2500	2500	2500	0
302	20240111	145100	34494250	2500	2500	2500	2500	0
303	20240111	145000	34494250	2500	2500	2500	2500	0
304	20240111	144900	34494250	2500	2500	2500	2500	0
305	20240111	144800	34494250	2500	2500	2500	2500	31
306	20240111	144700	34416750	2500	2500	2500	2500	0
307	20240111	144600	34416750	2500	2500	2500	2500	0
308	20240111	144500	34416750	2500	2500	2500	2500	0
309	20240111	144400	34416750	2500	2500	2500	2500	0
310	20240111	144300	34416750	2500	2500	2500	2500	0
311	20240111	144200	34416750	2500	2500	2500	2500	0
312	20240111	144100	34416750	2500	2500	2500	2500	0
313	20240111	144000	34416750	2500	2500	2500	2500	0
314	20240111	143900	34416750	2500	2500	2500	2500	0
315	20240111	143800	34416750	2500	2500	2500	2500	0
316	20240111	143700	34416750	2500	2500	2500	2500	0
317	20240111	143600	34416750	2500	2500	2500	2500	0
318	20240111	143500	34416750	2500	2500	2500	2500	0
319	20240111	143400	34416750	2500	2500	2500	2500	0
320	20240111	143300	34416750	2500	2500	2500	2500	0
321	20240111	143200	34416750	2500	2500	2500	2500	0
322	20240111	143100	34416750	2500	2500	2500	2500	0
323	20240111	143000	34416750	2500	2500	2500	2500	0
324	20240111	142900	34416750	2500	2500	2500	2500	0
325	20240111	142800	34416750	2500	2500	2500	2500	33
326	20240111	142700	34334250	2500	2500	2500	2500	0
327	20240111	142600	34334250	2500	2500	2500	2500	0
328	20240111	142500	34334250	2500	2500	2500	2500	0
329	20240111	142400	34334250	2500	2500	2500	2500	0
330	20240111	142300	34334250	2500	2500	2500	2500	50
331	20240111	142200	34209250	2500	2500	2500	2500	0
332	20240111	142100	34209250	2500	2500	2500	2500	0
333	20240111	142000	34209250	2500	2500	2500	2500	0
334	20240111	141900	34209250	2500	2500	2500	2500	0
335	20240111	141800	34209250	2500	2500	2500	2500	0
336	20240111	141700	34209250	2500	2500	2500	2500	0
337	20240111	141600	34209250	2500	2500	2500	2500	0
338	20240111	141500	34209250	2500	2500	2500	2500	0
339	20240111	141400	34209250	2500	2500	2500	2500	0
340	20240111	141300	34209250	2500	2500	2500	2500	0
341	20240111	141200	34209250	2500	2500	2500	2500	0
342	20240111	141100	34209250	2500	2500	2500	2500	0
343	20240111	141000	34209250	2500	2500	2500	2500	0
344	20240111	140900	34209250	2500	2500	2500	2500	0
345	20240111	140800	34209250	2500	2500	2500	2500	0
346	20240111	140700	34209250	2500	2500	2500	2500	0
347	20240111	140600	34209250	2500	2500	2500	2500	0
348	20240111	140500	34209250	2500	2500	2500	2500	0
349	20240111	140400	34209250	2500	2500	2500	2500	0
350	20240111	140300	34209250	2500	2500	2500	2500	0
351	20240111	140200	34209250	2500	2500	2500	2500	0
352	20240111	140100	34209250	2500	2500	2500	2500	0
353	20240111	140000	34209250	2500	2500	2500	2500	0
354	20240111	135900	34209250	2500	2500	2500	2500	0
355	20240111	135800	34209250	2500	2500	2500	2500	33
356	20240111	135700	34126750	2500	2500	2500	2500	0
357	20240111	135600	34126750	2500	2500	2500	2500	0
358	20240111	135500	34126750	2500	2500	2500	2500	0
359	20240111	135400	34126750	2500	2500	2500	2500	0
360	20240111	135300	34126750	2500	2500	2500	2500	0
361	20240111	135200	34126750	2500	2500	2500	2500	0
362	20240111	135100	34126750	2500	2500	2500	2500	0
363	20240111	135000	34126750	2500	2500	2500	2500	0
364	20240111	134900	34126750	2500	2500	2500	2500	0
365	20240111	134800	34126750	2500	2500	2500	2500	0
366	20240111	134700	34126750	2500	2500	2500	2500	0
367	20240111	134600	34126750	2500	2500	2500	2500	0
368	20240111	134500	34126750	2500	2500	2500	2500	0
369	20240111	134400	34126750	2500	2500	2500	2500	0
370	20240111	134300	34126750	2500	2500	2500	2500	0
371	20240111	134200	34126750	2500	2500	2500	2500	0
372	20240111	134100	34126750	2500	2500	2500	2500	0
373	20240111	134000	34126750	2500	2500	2500	2500	0
374	20240111	133900	34126750	2500	2500	2500	2500	0
375	20240111	133800	34126750	2500	2500	2500	2500	0
376	20240111	133700	34126750	2500	2500	2500	2500	0
377	20240111	133600	34126750	2500	2500	2500	2500	0
378	20240111	133500	34126750	2500	2500	2500	2500	0
379	20240111	133400	34126750	2500	2500	2500	2500	0
380	20240111	133300	34126750	2500	2500	2500	2500	0
381	20240111	133200	34126750	2500	2500	2500	2500	0
382	20240111	133100	34126750	2500	2500	2500	2500	0
383	20240111	133000	34126750	2500	2500	2500	2500	0
384	20240111	132900	34126750	2500	2500	2500	2500	33
385	20240111	132800	34044250	2495	2495	2495	2495	0
386	20240111	132700	34044250	2495	2495	2495	2495	0
387	20240111	132600	34044250	2495	2495	2495	2495	0
388	20240111	132500	34044250	2495	2495	2495	2495	0
389	20240111	132400	34044250	2495	2495	2495	2495	0
390	20240111	132300	34044250	2495	2495	2495	2495	0
391	20240111	132200	34044250	2495	2495	2495	2495	0
392	20240111	132100	34044250	2495	2495	2495	2495	0
393	20240111	132000	34044250	2495	2495	2495	2495	0
394	20240111	131900	34044250	2495	2495	2495	2495	0
395	20240111	131800	34044250	2495	2495	2495	2495	1
396	20240111	131700	34041755	2490	2490	2490	2490	0
397	20240111	131600	34041755	2490	2490	2490	2490	0
398	20240111	131500	34041755	2490	2490	2490	2490	0
399	20240111	131400	34041755	2490	2490	2490	2490	0
400	20240111	131300	34041755	2490	2490	2490	2490	0
401	20240111	131200	34041755	2490	2490	2490	2490	0
402	20240111	131100	34041755	2490	2490	2490	2490	0
403	20240111	131000	34041755	2490	2495	2495	2490	620
404	20240111	130900	32497950	2495	2495	2495	2495	0
405	20240111	130800	32497950	2495	2495	2495	2495	0
406	20240111	130700	32497950	2495	2495	2495	2495	123
407	20240111	130600	32191065	2490	2495	2495	2490	1250
408	20240111	130500	29078305	2505	2505	2505	2505	0
409	20240111	130400	29078305	2505	2505	2505	2505	0
410	20240111	130300	29078305	2505	2505	2505	2505	0
411	20240111	130200	29078305	2505	2505	2505	2505	0
412	20240111	130100	29078305	2505	2505	2505	2505	0
413	20240111	130000	29078305	2505	2505	2505	2505	0
414	20240111	125900	29078305	2505	2505	2505	2505	0
415	20240111	125800	29078305	2505	2505	2505	2505	0
416	20240111	125700	29078305	2505	2505	2505	2505	0
417	20240111	125600	29078305	2505	2505	2505	2505	0
418	20240111	125500	29078305	2505	2505	2505	2505	0
419	20240111	125400	29078305	2505	2505	2505	2505	0
420	20240111	125300	29078305	2505	2505	2505	2505	0
421	20240111	125200	29078305	2505	2505	2505	2505	0
422	20240111	125100	29078305	2505	2505	2505	2505	0
423	20240111	125000	29078305	2505	2505	2505	2505	0
424	20240111	124900	29078305	2505	2505	2505	2505	0
425	20240111	124800	29078305	2505	2505	2505	2505	0
426	20240111	124700	29078305	2505	2505	2505	2505	0
427	20240111	124600	29078305	2505	2505	2505	2505	0
428	20240111	124500	29078305	2505	2505	2505	2505	0
429	20240111	124400	29078305	2505	2505	2505	2505	0
430	20240111	124300	29078305	2505	2505	2505	2505	0
431	20240111	124200	29078305	2505	2505	2505	2505	0
432	20240111	124100	29078305	2505	2505	2505	2505	0
433	20240111	124000	29078305	2505	2505	2505	2505	0
434	20240111	123900	29078305	2505	2505	2505	2505	0
435	20240111	123800	29078305	2505	2505	2505	2505	0
436	20240111	123700	29078305	2505	2505	2505	2505	0
437	20240111	123600	29078305	2505	2505	2505	2505	0
438	20240111	123500	29078305	2505	2505	2505	2505	0
439	20240111	123400	29078305	2505	2505	2505	2505	0
440	20240111	123300	29078305	2505	2505	2505	2505	0
441	20240111	123200	29078305	2505	2505	2505	2505	0
442	20240111	123100	29078305	2505	2505	2505	2505	0
443	20240111	123000	29078305	2505	2505	2505	2505	0
444	20240111	122900	29078305	2505	2505	2505	2505	0
445	20240111	122800	29078305	2505	2505	2505	2505	0
446	20240111	122700	29078305	2505	2505	2505	2505	10
447	20240111	122600	29053255	2495	2500	2500	2495	1921
448	20240111	122500	24260170	2500	2500	2500	2500	0
449	20240111	122400	24260170	2500	2500	2500	2500	0
450	20240111	122300	24260170	2500	2500	2500	2500	0
451	20240111	122200	24260170	2500	2500	2500	2500	0
452	20240111	122100	24260170	2500	2500	2500	2500	0
453	20240111	122000	24260170	2500	2500	2500	2500	0
454	20240111	121900	24260170	2500	2500	2500	2500	0
455	20240111	121800	24260170	2500	2500	2500	2500	0
456	20240111	121700	24260170	2500	2500	2500	2500	0
457	20240111	121600	24260170	2500	2500	2500	2500	0
458	20240111	121500	24260170	2500	2500	2500	2500	0
459	20240111	121400	24260170	2500	2500	2500	2500	0
460	20240111	121300	24260170	2500	2500	2500	2500	0
461	20240111	121200	24260170	2500	2500	2500	2500	0
462	20240111	121100	24260170	2500	2500	2500	2500	0
463	20240111	121000	24260170	2500	2500	2500	2500	0
464	20240111	120900	24260170	2500	2500	2500	2500	0
465	20240111	120800	24260170	2500	2500	2500	2500	0
466	20240111	120700	24260170	2500	2500	2500	2500	0
467	20240111	120600	24260170	2500	2500	2500	2500	0
468	20240111	120500	24260170	2500	2500	2500	2500	0
469	20240111	120400	24260170	2500	2500	2500	2500	0
470	20240111	120300	24260170	2500	2500	2500	2500	0
471	20240111	120200	24260170	2500	2500	2500	2500	0
472	20240111	120100	24260170	2500	2500	2500	2500	0
473	20240111	120000	24260170	2500	2500	2500	2500	0
474	20240111	115900	24260170	2500	2500	2500	2500	5
475	20240111	115800	24247670	2500	2500	2500	2500	0
476	20240111	115700	24247670	2500	2500	2500	2500	4
477	20240111	115600	24237670	2500	2500	2500	2500	0
478	20240111	115500	24237670	2500	2500	2500	2500	0
479	20240111	115400	24237670	2500	2500	2500	2500	4
480	20240111	115300	24227670	2500	2500	2500	2500	0
481	20240111	115200	24227670	2500	2500	2500	2500	1
482	20240111	115100	24225170	2500	2500	2500	2500	3
483	20240111	115000	24217670	2500	2500	2500	2500	0
484	20240111	114900	24217670	2500	2500	2500	2500	1
485	20240111	114800	24215170	2500	2500	2500	2500	3
486	20240111	114700	24207670	2500	2500	2500	2500	2
487	20240111	114600	24202670	2500	2500	2500	2500	3
488	20240111	114500	24195170	2500	2500	2500	2500	0
489	20240111	114400	24195170	2500	2500	2500	2500	1
490	20240111	114300	24192670	2515	2510	2520	2500	17
491	20240111	114200	24149970	2500	2500	2500	2500	0
492	20240111	114100	24149970	2500	2500	2500	2500	1
493	20240111	114000	24147470	2500	2500	2500	2500	3
494	20240111	113900	24139970	2500	2500	2500	2500	1
495	20240111	113800	24137470	2500	2500	2500	2500	0
496	20240111	113700	24137470	2500	2500	2500	2500	3
497	20240111	113600	24129970	2500	2500	2500	2500	1
498	20240111	113500	24127470	2500	2500	2500	2500	0
499	20240111	113400	24127470	2500	2500	2500	2500	5
500	20240111	113300	24114970	2500	2500	2500	2500	0
501	20240111	113200	24114970	2500	2500	2500	2500	3
502	20240111	113100	24107470	2510	2500	2510	2500	2
503	20240111	113000	24102460	2500	2500	2500	2500	3
504	20240111	112900	24094960	2500	2500	2500	2500	4
505	20240111	112800	24084960	2500	2500	2500	2500	0
506	20240111	112700	24084960	2500	2500	2500	2500	0
507	20240111	112600	24084960	2500	2500	2500	2500	4
508	20240111	112500	24074960	2510	2510	2510	2510	1
509	20240111	112400	24072450	2510	2500	2510	2500	31
510	20240111	112300	23994650	2500	2510	2510	2500	4
511	20240111	112200	23984640	2510	2510	2510	2510	4
512	20240111	112100	23974600	2500	2500	2500	2500	5
513	20240111	112000	23962100	2500	2500	2500	2500	0
514	20240111	111900	23962100	2500	2500	2500	2500	0
515	20240111	111800	23962100	2500	2510	2510	2500	8
516	20240111	111700	23942060	2500	2500	2500	2500	0
517	20240111	111600	23942060	2500	2505	2505	2500	51
518	20240111	111500	23814310	2500	2500	2500	2500	3
519	20240111	111400	23806810	2500	2500	2500	2500	0
520	20240111	111300	23806810	2500	2500	2500	2500	1
521	20240111	111200	23804310	2500	2500	2500	2500	3
522	20240111	111100	23796810	2500	2500	2500	2500	3
523	20240111	111000	23789310	2500	2500	2500	2500	0
524	20240111	110900	23789310	2500	2500	2500	2500	3
525	20240111	110800	23781810	2500	2500	2500	2500	2
526	20240111	110700	23776810	2500	2500	2500	2500	7
527	20240111	110600	23759310	2500	2500	2500	2500	1
528	20240111	110500	23756810	2500	2500	2500	2500	2
529	20240111	110400	23751810	2500	2500	2500	2500	3
530	20240111	110300	23744310	2500	2500	2500	2500	1
531	20240111	110200	23741810	2500	2500	2500	2500	0
532	20240111	110100	23741810	2500	2500	2500	2500	3
533	20240111	110000	23734310	2500	2510	2510	2500	104
534	20240111	105900	23473290	2510	2510	2510	2510	60
535	20240111	105800	23322690	2510	2520	2520	2505	111
536	20240111	105700	23044565	2520	2490	2590	2480	5140
537	20240111	105600	9930300	2480	2480	2480	2480	0
538	20240111	105500	9930300	2480	2480	2480	2480	5
539	20240111	105400	9917900	2480	2480	2480	2480	0
540	20240111	105300	9917900	2480	2480	2480	2480	4
541	20240111	105200	9907980	2490	2490	2490	2490	7
542	20240111	105100	9890550	2480	2480	2480	2480	0
543	20240111	105000	9890550	2480	2480	2480	2480	4
544	20240111	104900	9880630	2480	2480	2480	2480	0
545	20240111	104800	9880630	2480	2480	2480	2480	1
546	20240111	104700	9878150	2480	2480	2480	2480	3
547	20240111	104600	9870710	2480	2480	2480	2480	0
548	20240111	104500	9870710	2480	2480	2480	2480	1
549	20240111	104400	9868230	2480	2480	2480	2480	3
550	20240111	104300	9860790	2480	2480	2480	2480	2
551	20240111	104200	9855830	2480	2480	2480	2480	3
552	20240111	104100	9848390	2480	2480	2480	2480	0
553	20240111	104000	9848390	2480	2480	2480	2480	1
554	20240111	103900	9845910	2480	2480	2480	2480	3
555	20240111	103800	9838470	2480	2480	2480	2480	0
556	20240111	103700	9838470	2480	2480	2480	2480	1
557	20240111	103600	9835990	2480	2480	2480	2480	3
558	20240111	103500	9828550	2480	2480	2480	2480	1
559	20240111	103400	9826070	2480	2480	2480	2480	0
560	20240111	103300	9826070	2480	2480	2480	2480	3
561	20240111	103200	9818630	2480	2480	2480	2480	1
562	20240111	103100	9816150	2480	2480	2480	2480	0
563	20240111	103000	9816150	2480	2480	2480	2480	5
564	20240111	102900	9803750	2480	2480	2480	2480	0
565	20240111	102800	9803750	2480	2480	2480	2480	3
566	20240111	102700	9796310	2480	2480	2480	2480	1
567	20240111	102600	9793830	2480	2480	2480	2480	0
568	20240111	102500	9793830	2480	2480	2495	2480	6
569	20240111	102400	9778925	2480	2480	2480	2480	0
570	20240111	102300	9778925	2480	2480	2480	2480	0
571	20240111	102200	9778925	2480	2480	2480	2480	4
572	20240111	102100	9769005	2480	2480	2480	2480	0
573	20240111	102000	9769005	2480	2480	2480	2480	0
574	20240111	101900	9769005	2480	2480	2480	2480	4
575	20240111	101800	9759085	2480	2480	2480	2480	0
576	20240111	101700	9759085	2480	2480	2480	2480	5
577	20240111	101600	9746685	2480	2480	2480	2480	0
578	20240111	101500	9746685	2480	2480	2480	2480	0
579	20240111	101400	9746685	2480	2480	2480	2480	147
580	20240111	101300	9382125	2480	2480	2480	2480	0
581	20240111	101200	9382125	2480	2480	2480	2480	1
582	20240111	101100	9379645	2480	2480	2480	2480	3
583	20240111	101000	9372205	2480	2480	2480	2480	0
584	20240111	100900	9372205	2480	2480	2480	2480	1
585	20240111	100800	9369725	2480	2480	2480	2480	3
586	20240111	100700	9362285	2480	2480	2480	2480	1
587	20240111	100600	9359805	2480	2480	2480	2480	0
588	20240111	100500	9359805	2480	2480	2480	2480	3
589	20240111	100400	9352365	2480	2480	2480	2480	2
590	20240111	100300	9347405	2480	2480	2480	2480	3
591	20240111	100200	9339965	2480	2480	2480	2480	1
592	20240111	100100	9337485	2480	2480	2480	2480	0
593	20240111	100000	9337485	2480	2480	2480	2480	3
594	20240111	095900	9330045	2480	2480	2480	2480	1
595	20240111	095800	9327565	2480	2480	2480	2480	0
596	20240111	095700	9327565	2480	2480	2480	2480	3
597	20240111	095600	9320125	2480	2480	2480	2480	1
598	20240111	095500	9317645	2480	2480	2480	2480	0
599	20240111	095400	9317645	2480	2485	2485	2480	4
600	20240111	095300	9307720	2485	2485	2485	2485	0
601	20240111	095200	9307720	2485	2485	2485	2485	0
602	20240111	095100	9307720	2485	2485	2485	2485	5
603	20240111	095000	9295295	2485	2485	2485	2485	0
604	20240111	094900	9295295	2485	2485	2485	2485	4
605	20240111	094800	9285355	2490	2490	2490	2490	0
606	20240111	094700	9285355	2490	2485	2490	2485	246
607	20240111	094600	8674030	2485	2485	2485	2475	26
608	20240111	094500	8609460	2475	2475	2475	2475	0
609	20240111	094400	8609460	2475	2475	2475	2475	1
610	20240111	094300	8606985	2475	2480	2480	2475	5
611	20240111	094200	8594600	2475	2475	2475	2475	164
612	20240111	094100	8188700	2465	2465	2465	2465	1
613	20240111	094000	8186235	2465	2465	2465	2465	3
614	20240111	093900	8178840	2465	2465	2465	2465	0
615	20240111	093800	8178840	2465	2465	2465	2465	5
616	20240111	093700	8166515	2465	2465	2465	2465	0
617	20240111	093600	8166515	2465	2465	2465	2465	1
618	20240111	093500	8164050	2465	2465	2465	2465	3
619	20240111	093400	8156655	2465	2465	2465	2465	0
620	20240111	093300	8156655	2465	2465	2465	2465	1
621	20240111	093200	8154190	2465	2465	2465	2465	3
622	20240111	093100	8146795	2470	2480	2480	2470	1002
623	20240111	093000	5669730	2485	2485	2485	2485	1
624	20240111	092900	5667245	2480	2480	2480	2480	3
625	20240111	092800	5659805	2480	2480	2480	2480	1
626	20240111	092700	5657325	2480	2480	2480	2480	0
627	20240111	092600	5657325	2480	2480	2480	2480	5
628	20240111	092500	5644925	2485	2485	2485	2485	278
629	20240111	092400	4954095	2485	2485	2485	2485	3
630	20240111	092300	4946640	2485	2485	2485	2485	1
631	20240111	092200	4944155	2485	2485	2485	2485	0
632	20240111	092100	4944155	2485	2485	2485	2485	4
633	20240111	092000	4934215	2500	2500	2500	2500	3
634	20240111	091900	4926715	2485	2485	2485	2485	0
635	20240111	091800	4926715	2485	2485	2485	2485	4
636	20240111	091700	4916775	2485	2485	2485	2485	0
637	20240111	091600	4916775	2485	2485	2485	2485	0
638	20240111	091500	4916775	2485	2485	2485	2485	4
639	20240111	091400	4906835	2485	2485	2485	2485	0
640	20240111	091300	4906835	2485	2485	2485	2485	5
641	20240111	091200	4894410	2485	2485	2485	2485	0
642	20240111	091100	4894410	2485	2485	2485	2485	0
643	20240111	091000	4894410	2485	2485	2485	2485	4
644	20240111	090900	4884470	2485	2485	2485	2485	0
645	20240111	090800	4884470	2485	2485	2485	2485	1
646	20240111	090700	4881985	2490	2485	2490	2485	20
647	20240111	090600	4832200	2485	2485	2485	2485	0
648	20240111	090500	4832200	2485	2485	2485	2485	1
649	20240111	090400	4829715	2485	2485	2485	2485	3
650	20240111	090300	4822260	2485	2485	2485	2485	71
651	20240111	090200	4645825	2485	2485	2485	2485	100
652	20240111	090100	4397325	2485	2485	2485	2485	3
653	20240111	090000	4389870	2490	2490	2490	2490	1763