KissMeData/368600/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	212400	275466630	5650	5650	5650	5650	1344
3	20240110	212300	275466630	5650	5650	5650	5650	0
4	20240110	212200	275466630	5650	5650	5650	5650	0
5	20240110	212100	275466630	5650	5650	5650	5650	0
6	20240110	212000	275466630	5650	5650	5650	5650	0
7	20240110	211900	275466630	5650	5650	5650	5650	0
8	20240110	211800	275466630	5650	5650	5650	5650	0
9	20240110	211700	275466630	5650	5650	5650	5650	0
10	20240110	211600	275466630	5650	5650	5650	5650	0
11	20240110	211500	275466630	5650	5650	5650	5650	0
12	20240110	211400	275466630	5650	5650	5650	5650	0
13	20240110	211300	275466630	5650	5650	5650	5650	0
14	20240110	211200	275466630	5650	5650	5650	5650	0
15	20240110	211100	275466630	5650	5650	5650	5650	0
16	20240110	211000	275466630	5650	5650	5650	5650	0
17	20240110	210900	275466630	5650	5650	5650	5650	0
18	20240110	210800	275466630	5650	5650	5650	5650	0
19	20240110	210700	275466630	5650	5650	5650	5650	0
20	20240110	210600	275466630	5650	5650	5650	5650	0
21	20240110	210500	275466630	5650	5650	5650	5650	0
22	20240110	210400	275466630	5650	5650	5650	5650	0
23	20240110	210300	275466630	5650	5650	5650	5650	0
24	20240110	210200	275466630	5650	5650	5650	5650	0
25	20240110	210100	275466630	5650	5650	5650	5650	0
26	20240110	210000	275466630	5650	5650	5650	5650	0
27	20240110	205900	275466630	5650	5650	5650	5650	0
28	20240110	205800	275466630	5650	5650	5650	5650	0
29	20240110	205700	275466630	5650	5650	5650	5650	0
30	20240110	205600	275466630	5650	5650	5650	5650	0
31	20240110	205500	275466630	5650	5650	5650	5650	0
32	20240110	205400	275466630	5650	5650	5650	5650	1344
33	20240110	205300	275466630	5650	5650	5650	5650	0
34	20240110	205200	275466630	5650	5650	5650	5650	0
35	20240110	205100	275466630	5650	5650	5650	5650	0
36	20240110	205000	275466630	5650	5650	5650	5650	0
37	20240110	204900	275466630	5650	5650	5650	5650	0
38	20240110	204800	275466630	5650	5650	5650	5650	0
39	20240110	204700	275466630	5650	5650	5650	5650	0
40	20240110	204600	275466630	5650	5650	5650	5650	0
41	20240110	204500	275466630	5650	5650	5650	5650	0
42	20240110	204400	275466630	5650	5650	5650	5650	0
43	20240110	204300	275466630	5650	5650	5650	5650	0
44	20240110	204200	275466630	5650	5650	5650	5650	0
45	20240110	204100	275466630	5650	5650	5650	5650	0
46	20240110	204000	275466630	5650	5650	5650	5650	0
47	20240110	203900	275466630	5650	5650	5650	5650	0
48	20240110	203800	275466630	5650	5650	5650	5650	0
49	20240110	203700	275466630	5650	5650	5650	5650	0
50	20240110	203600	275466630	5650	5650	5650	5650	0
51	20240110	203500	275466630	5650	5650	5650	5650	0
52	20240110	203400	275466630	5650	5650	5650	5650	0
53	20240110	203300	275466630	5650	5650	5650	5650	0
54	20240110	203200	275466630	5650	5650	5650	5650	0
55	20240110	203100	275466630	5650	5650	5650	5650	0
56	20240110	203000	275466630	5650	5650	5650	5650	0
57	20240110	202900	275466630	5650	5650	5650	5650	0
58	20240110	202800	275466630	5650	5650	5650	5650	0
59	20240110	202700	275466630	5650	5650	5650	5650	0
60	20240110	202600	275466630	5650	5650	5650	5650	0
61	20240110	202500	275466630	5650	5650	5650	5650	0
62	20240110	202400	275466630	5650	5650	5650	5650	1344
63	20240110	202300	275466630	5650	5650	5650	5650	0
64	20240110	202200	275466630	5650	5650	5650	5650	0
65	20240110	202100	275466630	5650	5650	5650	5650	0
66	20240110	202000	275466630	5650	5650	5650	5650	0
67	20240110	201900	275466630	5650	5650	5650	5650	0
68	20240110	201800	275466630	5650	5650	5650	5650	0
69	20240110	201700	275466630	5650	5650	5650	5650	0
70	20240110	201600	275466630	5650	5650	5650	5650	0
71	20240110	201500	275466630	5650	5650	5650	5650	0
72	20240110	201400	275466630	5650	5650	5650	5650	0
73	20240110	201300	275466630	5650	5650	5650	5650	0
74	20240110	201200	275466630	5650	5650	5650	5650	0
75	20240110	201100	275466630	5650	5650	5650	5650	0
76	20240110	201000	275466630	5650	5650	5650	5650	0
77	20240110	200900	275466630	5650	5650	5650	5650	0
78	20240110	200800	275466630	5650	5650	5650	5650	0
79	20240110	200700	275466630	5650	5650	5650	5650	0
80	20240110	200600	275466630	5650	5650	5650	5650	0
81	20240110	200500	275466630	5650	5650	5650	5650	0
82	20240110	200400	275466630	5650	5650	5650	5650	0
83	20240110	200300	275466630	5650	5650	5650	5650	0
84	20240110	200200	275466630	5650	5650	5650	5650	0
85	20240110	200100	275466630	5650	5650	5650	5650	0
86	20240110	200000	275466630	5650	5650	5650	5650	0
87	20240110	195900	275466630	5650	5650	5650	5650	0
88	20240110	195800	275466630	5650	5650	5650	5650	0
89	20240110	195700	275466630	5650	5650	5650	5650	0
90	20240110	195600	275466630	5650	5650	5650	5650	0
91	20240110	195500	275466630	5650	5650	5650	5650	0
92	20240110	195400	275466630	5650	5650	5650	5650	1344
93	20240110	195300	275466630	5650	5650	5650	5650	0
94	20240110	195200	275466630	5650	5650	5650	5650	0
95	20240110	195100	275466630	5650	5650	5650	5650	0
96	20240110	195000	275466630	5650	5650	5650	5650	0
97	20240110	194900	275466630	5650	5650	5650	5650	0
98	20240110	194800	275466630	5650	5650	5650	5650	0
99	20240110	194700	275466630	5650	5650	5650	5650	0
100	20240110	194600	275466630	5650	5650	5650	5650	0
101	20240110	194500	275466630	5650	5650	5650	5650	0
102	20240110	194400	275466630	5650	5650	5650	5650	0
103	20240110	194300	275466630	5650	5650	5650	5650	0
104	20240110	194200	275466630	5650	5650	5650	5650	0
105	20240110	194100	275466630	5650	5650	5650	5650	0
106	20240110	194000	275466630	5650	5650	5650	5650	0
107	20240110	193900	275466630	5650	5650	5650	5650	0
108	20240110	193800	275466630	5650	5650	5650	5650	0
109	20240110	193700	275466630	5650	5650	5650	5650	0
110	20240110	193600	275466630	5650	5650	5650	5650	0
111	20240110	193500	275466630	5650	5650	5650	5650	0
112	20240110	193400	275466630	5650	5650	5650	5650	0
113	20240110	193300	275466630	5650	5650	5650	5650	0
114	20240110	193200	275466630	5650	5650	5650	5650	0
115	20240110	193100	275466630	5650	5650	5650	5650	0
116	20240110	193000	275466630	5650	5650	5650	5650	0
117	20240110	192900	275466630	5650	5650	5650	5650	0
118	20240110	192800	275466630	5650	5650	5650	5650	0
119	20240110	192700	275466630	5650	5650	5650	5650	0
120	20240110	192600	275466630	5650	5650	5650	5650	0
121	20240110	192500	275466630	5650	5650	5650	5650	0
122	20240110	192400	275466630	5650	5650	5650	5650	1344
123	20240110	192300	275466630	5650	5650	5650	5650	0
124	20240110	192200	275466630	5650	5650	5650	5650	0
125	20240110	192100	275466630	5650	5650	5650	5650	0
126	20240110	192000	275466630	5650	5650	5650	5650	0
127	20240110	191900	275466630	5650	5650	5650	5650	0
128	20240110	191800	275466630	5650	5650	5650	5650	0
129	20240110	191700	275466630	5650	5650	5650	5650	0
130	20240110	191600	275466630	5650	5650	5650	5650	0
131	20240110	191500	275466630	5650	5650	5650	5650	0
132	20240110	191400	275466630	5650	5650	5650	5650	0
133	20240110	191300	275466630	5650	5650	5650	5650	0
134	20240110	191200	275466630	5650	5650	5650	5650	0
135	20240110	191100	275466630	5650	5650	5650	5650	0
136	20240110	191000	275466630	5650	5650	5650	5650	0
137	20240110	190900	275466630	5650	5650	5650	5650	0
138	20240110	190800	275466630	5650	5650	5650	5650	0
139	20240110	190700	275466630	5650	5650	5650	5650	0
140	20240110	190600	275466630	5650	5650	5650	5650	0
141	20240110	190500	275466630	5650	5650	5650	5650	0
142	20240110	190400	275466630	5650	5650	5650	5650	0
143	20240110	190300	275466630	5650	5650	5650	5650	0
144	20240110	190200	275466630	5650	5650	5650	5650	0
145	20240110	190100	275466630	5650	5650	5650	5650	0
146	20240110	190000	275466630	5650	5650	5650	5650	0
147	20240110	185900	275466630	5650	5650	5650	5650	0
148	20240110	185800	275466630	5650	5650	5650	5650	0
149	20240110	185700	275466630	5650	5650	5650	5650	0
150	20240110	185600	275466630	5650	5650	5650	5650	0
151	20240110	185500	275466630	5650	5650	5650	5650	0
152	20240110	185400	275466630	5650	5650	5650	5650	1344
153	20240110	185300	275466630	5650	5650	5650	5650	0
154	20240110	185200	275466630	5650	5650	5650	5650	0
155	20240110	185100	275466630	5650	5650	5650	5650	0
156	20240110	185000	275466630	5650	5650	5650	5650	0
157	20240110	184900	275466630	5650	5650	5650	5650	0
158	20240110	184800	275466630	5650	5650	5650	5650	0
159	20240110	184700	275466630	5650	5650	5650	5650	0
160	20240110	184600	275466630	5650	5650	5650	5650	0
161	20240110	184500	275466630	5650	5650	5650	5650	0
162	20240110	184400	275466630	5650	5650	5650	5650	0
163	20240110	184300	275466630	5650	5650	5650	5650	0
164	20240110	184200	275466630	5650	5650	5650	5650	0
165	20240110	184100	275466630	5650	5650	5650	5650	0
166	20240110	184000	275466630	5650	5650	5650	5650	0
167	20240110	183900	275466630	5650	5650	5650	5650	0
168	20240110	183800	275466630	5650	5650	5650	5650	0
169	20240110	183700	275466630	5650	5650	5650	5650	0
170	20240110	183600	275466630	5650	5650	5650	5650	0
171	20240110	183500	275466630	5650	5650	5650	5650	0
172	20240110	183400	275466630	5650	5650	5650	5650	0
173	20240110	183300	275466630	5650	5650	5650	5650	0
174	20240110	183200	275466630	5650	5650	5650	5650	0
175	20240110	183100	275466630	5650	5650	5650	5650	0
176	20240110	183000	275466630	5650	5650	5650	5650	0
177	20240110	182900	275466630	5650	5650	5650	5650	0
178	20240110	182800	275466630	5650	5650	5650	5650	0
179	20240110	182700	275466630	5650	5650	5650	5650	0
180	20240110	182600	275466630	5650	5650	5650	5650	0
181	20240110	182500	275466630	5650	5650	5650	5650	0
182	20240110	182400	275466630	5650	5650	5650	5650	1344
183	20240110	182300	275466630	5650	5650	5650	5650	0
184	20240110	182200	275466630	5650	5650	5650	5650	0
185	20240110	182100	275466630	5650	5650	5650	5650	0
186	20240110	182000	275466630	5650	5650	5650	5650	0
187	20240110	181900	275466630	5650	5650	5650	5650	0
188	20240110	181800	275466630	5650	5650	5650	5650	0
189	20240110	181700	275466630	5650	5650	5650	5650	0
190	20240110	181600	275466630	5650	5650	5650	5650	0
191	20240110	181500	275466630	5650	5650	5650	5650	0
192	20240110	181400	275466630	5650	5650	5650	5650	0
193	20240110	181300	275466630	5650	5650	5650	5650	0
194	20240110	181200	275466630	5650	5650	5650	5650	0
195	20240110	181100	275466630	5650	5650	5650	5650	0
196	20240110	181000	275466630	5650	5650	5650	5650	0
197	20240110	180900	275466630	5650	5650	5650	5650	0
198	20240110	180800	275466630	5650	5650	5650	5650	0
199	20240110	180700	275466630	5650	5650	5650	5650	0
200	20240110	180600	275466630	5650	5650	5650	5650	0
201	20240110	180500	275466630	5650	5650	5650	5650	0
202	20240110	180400	275466630	5650	5650	5650	5650	0
203	20240110	180300	275466630	5650	5650	5650	5650	0
204	20240110	180200	275466630	5650	5650	5650	5650	0
205	20240110	180100	275466630	5650	5650	5650	5650	0
206	20240110	180000	275466630	5650	5650	5650	5650	0
207	20240110	175900	275466630	5650	5650	5650	5650	0
208	20240110	175800	275466630	5650	5650	5650	5650	0
209	20240110	175700	275466630	5650	5650	5650	5650	0
210	20240110	175600	275466630	5650	5650	5650	5650	0
211	20240110	175500	275466630	5650	5650	5650	5650	0
212	20240110	175400	275466630	5650	5650	5650	5650	1344
213	20240110	175300	275466630	5650	5650	5650	5650	0
214	20240110	175200	275466630	5650	5650	5650	5650	0
215	20240110	175100	275466630	5650	5650	5650	5650	0
216	20240110	175000	275466630	5650	5650	5650	5650	0
217	20240110	174900	275466630	5650	5650	5650	5650	0
218	20240110	174800	275466630	5650	5650	5650	5650	0
219	20240110	174700	275466630	5650	5650	5650	5650	0
220	20240110	174600	275466630	5650	5650	5650	5650	0
221	20240110	174500	275466630	5650	5650	5650	5650	0
222	20240110	174400	275466630	5650	5650	5650	5650	0
223	20240110	174300	275466630	5650	5650	5650	5650	0
224	20240110	174200	275466630	5650	5650	5650	5650	0
225	20240110	174100	275466630	5650	5650	5650	5650	0
226	20240110	174000	275466630	5650	5650	5650	5650	0
227	20240110	173900	275466630	5650	5650	5650	5650	0
228	20240110	173800	275466630	5650	5650	5650	5650	0
229	20240110	173700	275466630	5650	5650	5650	5650	0
230	20240110	173600	275466630	5650	5650	5650	5650	0
231	20240110	173500	275466630	5650	5650	5650	5650	0
232	20240110	173400	275466630	5650	5650	5650	5650	0
233	20240110	173300	275466630	5650	5650	5650	5650	0
234	20240110	173200	275466630	5650	5650	5650	5650	0
235	20240110	173100	275466630	5650	5650	5650	5650	0
236	20240110	173000	275466630	5650	5650	5650	5650	0
237	20240110	172900	275466630	5650	5650	5650	5650	0
238	20240110	172800	275466630	5650	5650	5650	5650	0
239	20240110	172700	275466630	5650	5650	5650	5650	0
240	20240110	172600	275466630	5650	5650	5650	5650	0
241	20240110	172500	275466630	5650	5650	5650	5650	0
242	20240110	172400	275466630	5650	5650	5650	5650	1344
243	20240110	172300	275466630	5650	5650	5650	5650	0
244	20240110	172200	275466630	5650	5650	5650	5650	0
245	20240110	172100	275466630	5650	5650	5650	5650	0
246	20240110	172000	275466630	5650	5650	5650	5650	0
247	20240110	171900	275466630	5650	5650	5650	5650	0
248	20240110	171800	275466630	5650	5650	5650	5650	0
249	20240110	171700	275466630	5650	5650	5650	5650	0
250	20240110	171600	275466630	5650	5650	5650	5650	0
251	20240110	171500	275466630	5650	5650	5650	5650	0
252	20240110	171400	275466630	5650	5650	5650	5650	0
253	20240110	171300	275466630	5650	5650	5650	5650	0
254	20240110	171200	275466630	5650	5650	5650	5650	0
255	20240110	171100	275466630	5650	5650	5650	5650	0
256	20240110	171000	275466630	5650	5650	5650	5650	0
257	20240110	170900	275466630	5650	5650	5650	5650	0
258	20240110	170800	275466630	5650	5650	5650	5650	0
259	20240110	170700	275466630	5650	5650	5650	5650	0
260	20240110	170600	275466630	5650	5650	5650	5650	0
261	20240110	170500	275466630	5650	5650	5650	5650	0
262	20240110	170400	275466630	5650	5650	5650	5650	0
263	20240110	170300	275466630	5650	5650	5650	5650	0
264	20240110	170200	275466630	5650	5650	5650	5650	0
265	20240110	170100	275466630	5650	5650	5650	5650	0
266	20240110	170000	275466630	5650	5650	5650	5650	0
267	20240110	165900	275466630	5650	5650	5650	5650	0
268	20240110	165800	275466630	5650	5650	5650	5650	0
269	20240110	165700	275466630	5650	5650	5650	5650	0
270	20240110	165600	275466630	5650	5650	5650	5650	0
271	20240110	165500	275466630	5650	5650	5650	5650	0
272	20240110	165400	275466630	5650	5650	5650	5650	1344
273	20240110	165300	275466630	5650	5650	5650	5650	0
274	20240110	165200	275466630	5650	5650	5650	5650	0
275	20240110	165100	275466630	5650	5650	5650	5650	0
276	20240110	165000	275466630	5650	5650	5650	5650	0
277	20240110	164900	275466630	5650	5650	5650	5650	0
278	20240110	164800	275466630	5650	5650	5650	5650	0
279	20240110	164700	275466630	5650	5650	5650	5650	0
280	20240110	164600	275466630	5650	5650	5650	5650	0
281	20240110	164500	275466630	5650	5650	5650	5650	0
282	20240110	164400	275466630	5650	5650	5650	5650	0
283	20240110	164300	275466630	5650	5650	5650	5650	0
284	20240110	164200	275466630	5650	5650	5650	5650	0
285	20240110	164100	275466630	5650	5650	5650	5650	0
286	20240110	164000	275466630	5650	5650	5650	5650	0
287	20240110	163900	275466630	5650	5650	5650	5650	0
288	20240110	163800	275466630	5650	5650	5650	5650	0
289	20240110	163700	275466630	5650	5650	5650	5650	0
290	20240110	163600	275466630	5650	5650	5650	5650	0
291	20240110	163500	275466630	5650	5650	5650	5650	0
292	20240110	163400	275466630	5650	5650	5650	5650	0
293	20240110	163300	275466630	5650	5650	5650	5650	0
294	20240110	163200	275466630	5650	5650	5650	5650	0
295	20240110	163100	275466630	5650	5650	5650	5650	0
296	20240110	163000	275466630	5650	5650	5650	5650	0
297	20240110	162900	275466630	5650	5650	5650	5650	0
298	20240110	162800	275466630	5650	5650	5650	5650	0
299	20240110	162700	275466630	5650	5650	5650	5650	0
300	20240110	162600	275466630	5650	5650	5650	5650	0
301	20240110	162500	275466630	5650	5650	5650	5650	0
302	20240110	162400	275466630	5650	5650	5650	5650	1344
303	20240110	162300	275466630	5650	5650	5650	5650	0
304	20240110	162200	275466630	5650	5650	5650	5650	0
305	20240110	162100	275466630	5650	5650	5650	5650	0
306	20240110	162000	275466630	5650	5650	5650	5650	0
307	20240110	161900	275466630	5650	5650	5650	5650	0
308	20240110	161800	275466630	5650	5650	5650	5650	0
309	20240110	161700	275466630	5650	5650	5650	5650	0
310	20240110	161600	275466630	5650	5650	5650	5650	0
311	20240110	161500	275466630	5650	5650	5650	5650	0
312	20240110	161400	275466630	5650	5650	5650	5650	0
313	20240110	161300	275466630	5650	5650	5650	5650	0
314	20240110	161200	275466630	5650	5650	5650	5650	0
315	20240110	161100	275466630	5650	5650	5650	5650	0
316	20240110	161000	275466630	5650	5650	5650	5650	0
317	20240110	160900	275466630	5650	5650	5650	5650	0
318	20240110	160800	275466630	5650	5650	5650	5650	0
319	20240110	160700	275466630	5650	5650	5650	5650	0
320	20240110	160600	275466630	5650	5650	5650	5650	0
321	20240110	160500	275466630	5650	5650	5650	5650	0
322	20240110	160400	275466630	5650	5650	5650	5650	0
323	20240110	160300	275466630	5650	5650	5650	5650	0
324	20240110	160200	275466630	5650	5650	5650	5650	0
325	20240110	160100	275466630	5650	5650	5650	5650	0
326	20240110	160000	275466630	5650	5650	5650	5650	0
327	20240110	155900	275466630	5650	5650	5650	5650	0
328	20240110	155800	275466630	5650	5650	5650	5650	0
329	20240110	155700	275466630	5650	5650	5650	5650	0
330	20240110	155600	275466630	5650	5650	5650	5650	0
331	20240110	155500	275466630	5650	5650	5650	5650	0
332	20240110	155400	275466630	5650	5650	5650	5650	1344
333	20240110	155300	275466630	5650	5650	5650	5650	0
334	20240110	155200	275466630	5650	5650	5650	5650	0
335	20240110	155100	275466630	5650	5650	5650	5650	0
336	20240110	155000	275466630	5650	5650	5650	5650	0
337	20240110	154900	275466630	5650	5650	5650	5650	0
338	20240110	154800	275466630	5650	5650	5650	5650	0
339	20240110	154700	275466630	5650	5650	5650	5650	0
340	20240110	154600	275466630	5650	5650	5650	5650	0
341	20240110	154500	275466630	5650	5650	5650	5650	0
342	20240110	154400	275466630	5650	5650	5650	5650	0
343	20240110	154300	275466630	5650	5650	5650	5650	0
344	20240110	154200	275466630	5650	5650	5650	5650	0
345	20240110	154100	275466630	5650	5650	5650	5650	0
346	20240110	154000	275466630	5650	5650	5650	5650	0
347	20240110	153900	275466630	5650	5650	5650	5650	0
348	20240110	153800	275466630	5650	5650	5650	5650	0
349	20240110	153700	275466630	5650	5650	5650	5650	0
350	20240110	153600	275466630	5650	5650	5650	5650	0
351	20240110	153500	275466630	5650	5650	5650	5650	0
352	20240110	153400	275466630	5650	5650	5650	5650	0
353	20240110	153300	275466630	5650	5650	5650	5650	0
354	20240110	153200	275466630	5650	5650	5650	5650	0
355	20240110	153100	275466630	5650	5650	5650	5650	0
356	20240110	153000	275466630	5650	5650	5650	5650	1344
357	20240110	152900	267873030	5660	5660	5660	5660	0
358	20240110	152800	267873030	5660	5660	5660	5660	0
359	20240110	152700	267873030	5660	5660	5660	5660	0
360	20240110	152600	267873030	5660	5660	5660	5660	0
361	20240110	152500	267873030	5660	5660	5660	5660	0
362	20240110	152400	267873030	5660	5660	5660	5660	0
363	20240110	152300	267873030	5660	5660	5660	5660	0
364	20240110	152200	267873030	5660	5660	5660	5660	0
365	20240110	152100	267873030	5660	5660	5660	5660	0
366	20240110	152000	267873030	5660	5660	5660	5660	0
367	20240110	151900	267873030	5660	5650	5660	5650	176
368	20240110	151800	266876970	5670	5670	5670	5670	0
369	20240110	151700	266876970	5670	5670	5670	5670	100
370	20240110	151600	266309970	5670	5670	5670	5670	0
371	20240110	151500	266309970	5670	5670	5670	5670	2
372	20240110	151400	266298630	5680	5550	5680	5540	140
373	20240110	151300	265509600	5540	5630	5630	5540	759
374	20240110	151200	261258170	5680	5670	5680	5670	12
375	20240110	151100	261190120	5680	5670	5680	5660	48
376	20240110	151000	260917950	5680	5640	5690	5640	365
377	20240110	150900	258852880	5680	5710	5710	5650	97
378	20240110	150800	258303780	5650	5700	5720	5650	1151
379	20240110	150700	251736600	5690	5650	5690	5650	734
380	20240110	150600	247573580	5640	5610	5640	5610	530
381	20240110	150500	244587640	5600	5600	5600	5600	100
382	20240110	150400	244027640	5600	5590	5600	5590	1610
383	20240110	150300	235018390	5560	5560	5560	5560	6
384	20240110	150200	234985030	5590	5590	5590	5590	0
385	20240110	150100	234985030	5590	5580	5590	5580	185
386	20240110	150000	233951080	5590	5580	5590	5580	1022
387	20240110	145900	228238600	5590	5590	5590	5590	0
388	20240110	145800	228238600	5590	5590	5590	5590	62
389	20240110	145700	227892020	5600	5600	5600	5600	0
390	20240110	145600	227892020	5600	5600	5600	5600	0
391	20240110	145500	227892020	5600	5600	5600	5600	0
392	20240110	145400	227892020	5600	5600	5600	5600	0
393	20240110	145300	227892020	5600	5600	5600	5600	0
394	20240110	145200	227892020	5600	5600	5600	5600	0
395	20240110	145100	227892020	5600	5600	5600	5600	0
396	20240110	145000	227892020	5600	5600	5600	5600	0
397	20240110	144900	227892020	5600	5600	5600	5600	100
398	20240110	144800	227332020	5600	5600	5600	5600	0
399	20240110	144700	227332020	5600	5600	5600	5600	0
400	20240110	144600	227332020	5600	5580	5600	5580	350
401	20240110	144500	225376860	5580	5580	5580	5580	500
402	20240110	144400	222586860	5580	5580	5580	5580	99
403	20240110	144300	222034440	5580	5580	5590	5580	1677
404	20240110	144200	212670880	5580	5580	5580	5580	0
405	20240110	144100	212670880	5580	5570	5580	5570	510
406	20240110	144000	209826110	5550	5550	5550	5550	0
407	20240110	143900	209826110	5550	5550	5550	5550	200
408	20240110	143800	208716110	5560	5560	5560	5560	0
409	20240110	143700	208716110	5560	5560	5560	5560	722
410	20240110	143600	204701790	5560	5560	5560	5560	78
411	20240110	143500	204268110	5580	5580	5580	5580	0
412	20240110	143400	204268110	5580	5580	5580	5580	550
413	20240110	143300	201199110	5580	5580	5580	5580	0
414	20240110	143200	201199110	5580	5580	5580	5580	0
415	20240110	143100	201199110	5580	5580	5580	5580	1
416	20240110	143000	201193530	5560	5580	5580	5560	278
417	20240110	142900	199645700	5580	5560	5580	5560	15
418	20240110	142800	199562040	5560	5570	5570	5560	674
419	20240110	142700	195809580	5570	5560	5570	5560	1235
420	20240110	142600	188937390	5560	5560	5560	5560	366
421	20240110	142500	186902430	5550	5550	5550	5550	72
422	20240110	142400	186502830	5550	5550	5550	5550	0
423	20240110	142300	186502830	5550	5540	5550	5540	10
424	20240110	142200	186447420	5540	5540	5540	5540	0
425	20240110	142100	186447420	5540	5540	5540	5540	0
426	20240110	142000	186447420	5540	5540	5540	5540	0
427	20240110	141900	186447420	5540	5540	5540	5540	0
428	20240110	141800	186447420	5540	5540	5540	5540	43
429	20240110	141700	186209200	5540	5480	5540	5480	4230
430	20240110	141600	162904900	5490	5490	5490	5490	0
431	20240110	141500	162904900	5490	5490	5490	5490	0
432	20240110	141400	162904900	5490	5490	5490	5490	0
433	20240110	141300	162904900	5490	5490	5490	5490	0
434	20240110	141200	162904900	5490	5490	5490	5490	100
435	20240110	141100	162355900	5490	5490	5490	5490	1
436	20240110	141000	162350410	5460	5460	5460	5460	90
437	20240110	140900	161859010	5460	5460	5460	5460	0
438	20240110	140800	161859010	5460	5460	5460	5460	0
439	20240110	140700	161859010	5460	5460	5460	5460	0
440	20240110	140600	161859010	5460	5460	5460	5460	0
441	20240110	140500	161859010	5460	5460	5460	5460	0
442	20240110	140400	161859010	5460	5460	5460	5460	0
443	20240110	140300	161859010	5460	5460	5460	5460	0
444	20240110	140200	161859010	5460	5460	5460	5460	0
445	20240110	140100	161859010	5460	5460	5460	5460	0
446	20240110	140000	161859010	5460	5460	5460	5460	0
447	20240110	135900	161859010	5460	5460	5460	5460	0
448	20240110	135800	161859010	5460	5460	5460	5460	0
449	20240110	135700	161859010	5460	5460	5460	5460	0
450	20240110	135600	161859010	5460	5460	5460	5460	0
451	20240110	135500	161859010	5460	5460	5460	5460	0
452	20240110	135400	161859010	5460	5460	5460	5460	0
453	20240110	135300	161859010	5460	5460	5460	5460	0
454	20240110	135200	161859010	5460	5460	5460	5460	0
455	20240110	135100	161859010	5460	5460	5460	5460	0
456	20240110	135000	161859010	5460	5460	5460	5460	0
457	20240110	134900	161859010	5460	5460	5460	5460	1000
458	20240110	134800	156399010	5460	5460	5460	5460	1400
459	20240110	134700	148755010	5460	5460	5460	5460	0
460	20240110	134600	148755010	5460	5460	5460	5460	0
461	20240110	134500	148755010	5460	5460	5460	5460	0
462	20240110	134400	148755010	5460	5460	5460	5460	0
463	20240110	134300	148755010	5460	5460	5460	5460	0
464	20240110	134200	148755010	5460	5460	5460	5460	0
465	20240110	134100	148755010	5460	5460	5460	5460	0
466	20240110	134000	148755010	5460	5460	5460	5460	0
467	20240110	133900	148755010	5460	5460	5460	5460	1
468	20240110	133800	148749550	5480	5480	5480	5480	0
469	20240110	133700	148749550	5480	5480	5480	5480	0
470	20240110	133600	148749550	5480	5480	5480	5480	0
471	20240110	133500	148749550	5480	5480	5480	5480	0
472	20240110	133400	148749550	5480	5480	5480	5480	0
473	20240110	133300	148749550	5480	5480	5480	5480	1
474	20240110	133200	148744070	5490	5490	5490	5490	0
475	20240110	133100	148744070	5490	5490	5490	5490	0
476	20240110	133000	148744070	5490	5490	5490	5490	1
477	20240110	132900	148738580	5460	5460	5460	5460	0
478	20240110	132800	148738580	5460	5460	5460	5460	0
479	20240110	132700	148738580	5460	5460	5460	5460	0
480	20240110	132600	148738580	5460	5460	5460	5460	0
481	20240110	132500	148738580	5460	5460	5460	5460	0
482	20240110	132400	148738580	5460	5460	5460	5460	0
483	20240110	132300	148738580	5460	5460	5460	5460	0
484	20240110	132200	148738580	5460	5460	5460	5460	0
485	20240110	132100	148738580	5460	5460	5460	5460	0
486	20240110	132000	148738580	5460	5460	5460	5460	0
487	20240110	131900	148738580	5460	5470	5470	5460	109
488	20240110	131800	148142720	5460	5460	5460	5460	0
489	20240110	131700	148142720	5460	5460	5460	5460	0
490	20240110	131600	148142720	5460	5460	5460	5460	0
491	20240110	131500	148142720	5460	5460	5460	5460	0
492	20240110	131400	148142720	5460	5460	5460	5460	0
493	20240110	131300	148142720	5460	5460	5460	5460	0
494	20240110	131200	148142720	5460	5460	5460	5460	0
495	20240110	131100	148142720	5460	5460	5460	5460	0
496	20240110	131000	148142720	5460	5460	5460	5460	0
497	20240110	130900	148142720	5460	5460	5460	5460	0
498	20240110	130800	148142720	5460	5460	5460	5460	0
499	20240110	130700	148142720	5460	5460	5460	5460	0
500	20240110	130600	148142720	5460	5460	5460	5460	0
501	20240110	130500	148142720	5460	5460	5460	5460	0
502	20240110	130400	148142720	5460	5460	5460	5460	0
503	20240110	130300	148142720	5460	5460	5460	5460	0
504	20240110	130200	148142720	5460	5460	5460	5460	0
505	20240110	130100	148142720	5460	5460	5460	5460	0
506	20240110	130000	148142720	5460	5460	5460	5460	0
507	20240110	125900	148142720	5460	5460	5460	5460	0
508	20240110	125800	148142720	5460	5460	5460	5460	0
509	20240110	125700	148142720	5460	5460	5460	5460	0
510	20240110	125600	148142720	5460	5460	5460	5460	0
511	20240110	125500	148142720	5460	5460	5460	5460	887
512	20240110	125400	143299700	5500	5500	5500	5500	0
513	20240110	125300	143299700	5500	5500	5500	5500	0
514	20240110	125200	143299700	5500	5500	5500	5500	0
515	20240110	125100	143299700	5500	5500	5500	5500	0
516	20240110	125000	143299700	5500	5500	5500	5500	0
517	20240110	124900	143299700	5500	5500	5500	5500	0
518	20240110	124800	143299700	5500	5500	5500	5500	0
519	20240110	124700	143299700	5500	5500	5500	5500	0
520	20240110	124600	143299700	5500	5500	5500	5500	0
521	20240110	124500	143299700	5500	5500	5500	5500	0
522	20240110	124400	143299700	5500	5500	5500	5500	0
523	20240110	124300	143299700	5500	5500	5500	5500	0
524	20240110	124200	143299700	5500	5500	5500	5500	1
525	20240110	124100	143294200	5500	5500	5500	5500	0
526	20240110	124000	143294200	5500	5500	5500	5500	0
527	20240110	123900	143294200	5500	5500	5500	5500	0
528	20240110	123800	143294200	5500	5500	5500	5500	0
529	20240110	123700	143294200	5500	5500	5500	5500	0
530	20240110	123600	143294200	5500	5500	5500	5500	0
531	20240110	123500	143294200	5500	5500	5500	5500	0
532	20240110	123400	143294200	5500	5500	5500	5500	0
533	20240110	123300	143294200	5500	5500	5500	5500	0
534	20240110	123200	143294200	5500	5470	5500	5470	401
535	20240110	123100	141100700	5470	5480	5480	5470	1600
536	20240110	123000	132342700	5510	5510	5510	5510	0
537	20240110	122900	132342700	5510	5510	5510	5510	0
538	20240110	122800	132342700	5510	5510	5510	5510	0
539	20240110	122700	132342700	5510	5510	5510	5510	0
540	20240110	122600	132342700	5510	5510	5510	5510	0
541	20240110	122500	132342700	5510	5510	5510	5510	0
542	20240110	122400	132342700	5510	5510	5510	5510	0
543	20240110	122300	132342700	5510	5510	5510	5510	0
544	20240110	122200	132342700	5510	5510	5510	5510	0
545	20240110	122100	132342700	5510	5510	5510	5510	1
546	20240110	122000	132337190	5500	5500	5500	5500	100
547	20240110	121900	131787190	5500	5500	5500	5500	0
548	20240110	121800	131787190	5500	5500	5500	5500	0
549	20240110	121700	131787190	5500	5500	5500	5500	1
550	20240110	121600	131781690	5470	5470	5470	5470	0
551	20240110	121500	131781690	5470	5470	5470	5470	0
552	20240110	121400	131781690	5470	5470	5470	5470	0
553	20240110	121300	131781690	5470	5470	5470	5470	0
554	20240110	121200	131781690	5470	5470	5470	5470	112
555	20240110	121100	131169050	5480	5480	5480	5480	0
556	20240110	121000	131169050	5480	5480	5480	5480	0
557	20240110	120900	131169050	5480	5480	5480	5480	0
558	20240110	120800	131169050	5480	5480	5480	5480	40
559	20240110	120700	130949850	5520	5520	5520	5520	0
560	20240110	120600	130949850	5520	5520	5520	5520	0
561	20240110	120500	130949850	5520	5520	5520	5520	0
562	20240110	120400	130949850	5520	5520	5520	5520	0
563	20240110	120300	130949850	5520	5520	5520	5520	0
564	20240110	120200	130949850	5520	5520	5520	5520	0
565	20240110	120100	130949850	5520	5520	5520	5520	0
566	20240110	120000	130949850	5520	5520	5520	5520	0
567	20240110	115900	130949850	5520	5520	5520	5520	0
568	20240110	115800	130949850	5520	5520	5520	5520	0
569	20240110	115700	130949850	5520	5520	5520	5520	0
570	20240110	115600	130949850	5520	5520	5520	5520	0
571	20240110	115500	130949850	5520	5520	5520	5520	0
572	20240110	115400	130949850	5520	5520	5520	5520	0
573	20240110	115300	130949850	5520	5520	5520	5520	0
574	20240110	115200	130949850	5520	5520	5520	5520	0
575	20240110	115100	130949850	5520	5520	5520	5520	0
576	20240110	115000	130949850	5520	5520	5520	5520	0
577	20240110	114900	130949850	5520	5520	5520	5520	0
578	20240110	114800	130949850	5520	5520	5520	5520	0
579	20240110	114700	130949850	5520	5520	5520	5520	0
580	20240110	114600	130949850	5520	5520	5520	5520	0
581	20240110	114500	130949850	5520	5520	5520	5520	0
582	20240110	114400	130949850	5520	5520	5520	5520	0
583	20240110	114300	130949850	5520	5520	5520	5520	0
584	20240110	114200	130949850	5520	5520	5520	5520	0
585	20240110	114100	130949850	5520	5520	5520	5520	0
586	20240110	114000	130949850	5520	5520	5520	5520	1
587	20240110	113900	130944330	5520	5520	5520	5520	1
588	20240110	113800	130938810	5460	5460	5460	5460	0
589	20240110	113700	130938810	5460	5460	5460	5460	0
590	20240110	113600	130938810	5460	5460	5460	5460	0
591	20240110	113500	130938810	5460	5460	5460	5460	0
592	20240110	113400	130938810	5460	5460	5460	5460	0
593	20240110	113300	130938810	5460	5480	5480	5460	300
594	20240110	113200	129296580	5520	5520	5520	5520	0
595	20240110	113100	129296580	5520	5520	5520	5520	0
596	20240110	113000	129296580	5520	5510	5520	5510	100
597	20240110	112900	128744670	5470	5470	5470	5470	41
598	20240110	112800	128520400	5510	5510	5510	5510	0
599	20240110	112700	128520400	5510	5510	5510	5510	0
600	20240110	112600	128520400	5510	5510	5510	5510	1
601	20240110	112500	128514890	5520	5520	5520	5520	0
602	20240110	112400	128514890	5520	5520	5520	5520	0
603	20240110	112300	128514890	5520	5520	5520	5520	0
604	20240110	112200	128514890	5520	5520	5520	5520	278
605	20240110	112100	126980330	5520	5520	5520	5520	0
606	20240110	112000	126980330	5520	5520	5520	5520	1618
607	20240110	111900	118048970	5510	5510	5510	5510	1301
608	20240110	111800	110880460	5510	5510	5510	5510	4915
609	20240110	111700	83798810	5430	5500	5500	5430	2100
610	20240110	111600	72290650	5510	5510	5510	5510	0
611	20240110	111500	72290650	5510	5510	5510	5510	0
612	20240110	111400	72290650	5510	5510	5510	5510	0
613	20240110	111300	72290650	5510	5510	5510	5510	0
614	20240110	111200	72290650	5510	5510	5510	5510	0
615	20240110	111100	72290650	5510	5510	5510	5510	0
616	20240110	111000	72290650	5510	5510	5510	5510	0
617	20240110	110900	72290650	5510	5510	5510	5510	2000
618	20240110	110800	61270650	5510	5510	5510	5510	0
619	20240110	110700	61270650	5510	5510	5510	5510	0
620	20240110	110600	61270650	5510	5510	5510	5510	0
621	20240110	110500	61270650	5510	5510	5510	5510	0
622	20240110	110400	61270650	5510	5510	5510	5510	0
623	20240110	110300	61270650	5510	5510	5510	5510	0
624	20240110	110200	61270650	5510	5510	5510	5510	0
625	20240110	110100	61270650	5510	5510	5510	5510	0
626	20240110	110000	61270650	5510	5500	5510	5500	16
627	20240110	105900	61182640	5510	5510	5510	5510	0
628	20240110	105800	61182640	5510	5510	5510	5510	0
629	20240110	105700	61182640	5510	5510	5510	5510	0
630	20240110	105600	61182640	5510	5510	5510	5510	0
631	20240110	105500	61182640	5510	5510	5510	5510	1000
632	20240110	105400	55672640	5500	5500	5500	5500	24
633	20240110	105300	55540640	5500	5500	5500	5500	1000
634	20240110	105200	50040640	5510	5510	5510	5510	0
635	20240110	105100	50040640	5510	5510	5510	5510	0
636	20240110	105000	50040640	5510	5510	5510	5510	0
637	20240110	104900	50040640	5510	5510	5510	5510	204
638	20240110	104800	48916600	5510	5500	5510	5500	812
639	20240110	104700	44442580	5510	5510	5510	5510	0
640	20240110	104600	44442580	5510	5510	5510	5510	0
641	20240110	104500	44442580	5510	5510	5510	5510	0
642	20240110	104400	44442580	5510	5510	5510	5510	0
643	20240110	104300	44442580	5510	5510	5510	5510	0
644	20240110	104200	44442580	5510	5510	5510	5510	0
645	20240110	104100	44442580	5510	5510	5510	5510	0
646	20240110	104000	44442580	5510	5510	5510	5510	0
647	20240110	103900	44442580	5510	5510	5510	5510	0
648	20240110	103800	44442580	5510	5510	5510	5510	0
649	20240110	103700	44442580	5510	5510	5510	5510	0
650	20240110	103600	44442580	5510	5510	5510	5510	0
651	20240110	103500	44442580	5510	5510	5510	5510	0
652	20240110	103400	44442580	5510	5510	5510	5510	0
653	20240110	103300	44442580	5510	5510	5510	5510	0
654	20240110	103200	44442580	5510	5510	5510	5510	0
655	20240110	103100	44442580	5510	5510	5510	5510	0
656	20240110	103000	44442580	5510	5510	5510	5510	0
657	20240110	102900	44442580	5510	5510	5510	5510	0
658	20240110	102800	44442580	5510	5510	5510	5510	0
659	20240110	102700	44442580	5510	5510	5510	5510	0
660	20240110	102600	44442580	5510	5510	5510	5510	0
661	20240110	102500	44442580	5510	5510	5510	5510	0
662	20240110	102400	44442580	5510	5510	5510	5510	0
663	20240110	102300	44442580	5510	5510	5510	5510	1
664	20240110	102200	44437070	5510	5510	5510	5510	0
665	20240110	102100	44437070	5510	5510	5510	5510	1
666	20240110	102000	44431560	5470	5470	5470	5470	10
667	20240110	101900	44376860	5470	5470	5470	5470	0
668	20240110	101800	44376860	5470	5470	5470	5470	248
669	20240110	101700	43020300	5470	5470	5470	5470	276
670	20240110	101600	41510580	5480	5480	5480	5480	476
671	20240110	101500	38902100	5480	5480	5480	5480	0
672	20240110	101400	38902100	5480	5480	5480	5480	65
673	20240110	101300	38545900	5490	5490	5490	5490	7
674	20240110	101200	38507470	5480	5480	5480	5480	0
675	20240110	101100	38507470	5480	5480	5480	5480	0
676	20240110	101000	38507470	5480	5480	5480	5480	0
677	20240110	100900	38507470	5480	5480	5480	5480	200
678	20240110	100800	37411470	5480	5480	5480	5480	0
679	20240110	100700	37411470	5480	5480	5480	5480	0
680	20240110	100600	37411470	5480	5480	5480	5480	428
681	20240110	100500	35066030	5510	5510	5510	5510	0
682	20240110	100400	35066030	5510	5510	5510	5510	0
683	20240110	100300	35066030	5510	5510	5510	5510	0
684	20240110	100200	35066030	5510	5510	5510	5510	0
685	20240110	100100	35066030	5510	5510	5510	5510	0
686	20240110	100000	35066030	5510	5510	5510	5510	0
687	20240110	095900	35066030	5510	5510	5510	5510	0
688	20240110	095800	35066030	5510	5510	5510	5510	0
689	20240110	095700	35066030	5510	5510	5510	5510	0
690	20240110	095600	35066030	5510	5510	5510	5510	0
691	20240110	095500	35066030	5510	5510	5510	5510	5
692	20240110	095400	35038480	5510	5510	5510	5510	0
693	20240110	095300	35038480	5510	5510	5510	5510	0
694	20240110	095200	35038480	5510	5510	5510	5510	0
695	20240110	095100	35038480	5510	5480	5510	5480	574
696	20240110	095000	31884500	5460	5460	5460	5460	0
697	20240110	094900	31884500	5460	5460	5460	5460	0
698	20240110	094800	31884500	5460	5460	5460	5460	0
699	20240110	094700	31884500	5460	5460	5460	5460	0
700	20240110	094600	31884500	5460	5460	5460	5460	0
701	20240110	094500	31884500	5460	5460	5460	5460	129
702	20240110	094400	31180160	5460	5460	5460	5460	54
703	20240110	094300	30885320	5460	5460	5460	5460	63
704	20240110	094200	30541340	5460	5460	5460	5460	1
705	20240110	094100	30535880	5460	5460	5460	5460	1
706	20240110	094000	30530420	5460	5460	5460	5460	3
707	20240110	093900	30514040	5460	5460	5460	5460	0
708	20240110	093800	30514040	5460	5460	5460	5460	10
709	20240110	093700	30459440	5460	5460	5460	5460	0
710	20240110	093600	30459440	5460	5460	5460	5460	0
711	20240110	093500	30459440	5460	5460	5460	5460	0
712	20240110	093400	30459440	5460	5460	5460	5460	348
713	20240110	093300	28559360	5420	5460	5460	5420	3000
714	20240110	093200	12251210	5460	5460	5460	5460	0
715	20240110	093100	12251210	5460	5460	5460	5460	0
716	20240110	093000	12251210	5460	5460	5460	5460	0
717	20240110	092900	12251210	5460	5460	5460	5460	0
718	20240110	092800	12251210	5460	5460	5460	5460	0
719	20240110	092700	12251210	5460	5460	5460	5460	0
720	20240110	092600	12251210	5460	5460	5460	5460	0
721	20240110	092500	12251210	5460	5460	5460	5460	0
722	20240110	092400	12251210	5460	5460	5460	5460	0
723	20240110	092300	12251210	5460	5460	5460	5460	0
724	20240110	092200	12251210	5460	5460	5460	5460	0
725	20240110	092100	12251210	5460	5460	5460	5460	18
726	20240110	092000	12152930	5460	5460	5460	5460	223
727	20240110	091900	10935350	5460	5460	5460	5460	0
728	20240110	091800	10935350	5460	5460	5460	5460	0
729	20240110	091700	10935350	5460	5460	5460	5460	0
730	20240110	091600	10935350	5460	5460	5460	5460	0
731	20240110	091500	10935350	5460	5460	5460	5460	0
732	20240110	091400	10935350	5460	5460	5460	5460	5
733	20240110	091300	10908050	5420	5480	5480	5420	1250
734	20240110	091200	4111090	5520	5520	5520	5520	0
735	20240110	091100	4111090	5520	5520	5520	5520	0
736	20240110	091000	4111090	5520	5520	5520	5520	0
737	20240110	090900	4111090	5520	5520	5520	5520	0
738	20240110	090800	4111090	5520	5520	5520	5520	478
739	20240110	090700	1472530	5520	5520	5520	5490	137
740	20240110	090600	720340	5500	5500	5500	5500	100
741	20240110	090500	170340	5520	5520	5520	5520	1
742	20240110	090400	164820	5520	5520	5520	5520	1
743	20240110	090300	159300	5510	5510	5510	5510	3
744	20240110	090200	142770	5500	5500	5500	5500	0
745	20240110	090100	142770	5500	5500	5500	5500	0
746	20240110	090000	142770	5500	5490	5500	5490	26