KissMeData/058730/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	194000	203195715	4175	4175	4175	4175	2339
3	20240111	193900	203195715	4175	4175	4175	4175	0
4	20240111	193800	203195715	4175	4175	4175	4175	0
5	20240111	193700	203195715	4175	4175	4175	4175	0
6	20240111	193600	203195715	4175	4175	4175	4175	0
7	20240111	193500	203195715	4175	4175	4175	4175	0
8	20240111	193400	203195715	4175	4175	4175	4175	0
9	20240111	193300	203195715	4175	4175	4175	4175	0
10	20240111	193200	203195715	4175	4175	4175	4175	0
11	20240111	193100	203195715	4175	4175	4175	4175	0
12	20240111	193000	203195715	4175	4175	4175	4175	0
13	20240111	192900	203195715	4175	4175	4175	4175	0
14	20240111	192800	203195715	4175	4175	4175	4175	0
15	20240111	192700	203195715	4175	4175	4175	4175	0
16	20240111	192600	203195715	4175	4175	4175	4175	0
17	20240111	192500	203195715	4175	4175	4175	4175	0
18	20240111	192400	203195715	4175	4175	4175	4175	0
19	20240111	192300	203195715	4175	4175	4175	4175	0
20	20240111	192200	203195715	4175	4175	4175	4175	0
21	20240111	192100	203195715	4175	4175	4175	4175	0
22	20240111	192000	203195715	4175	4175	4175	4175	0
23	20240111	191900	203195715	4175	4175	4175	4175	0
24	20240111	191800	203195715	4175	4175	4175	4175	0
25	20240111	191700	203195715	4175	4175	4175	4175	0
26	20240111	191600	203195715	4175	4175	4175	4175	0
27	20240111	191500	203195715	4175	4175	4175	4175	0
28	20240111	191400	203195715	4175	4175	4175	4175	0
29	20240111	191300	203195715	4175	4175	4175	4175	0
30	20240111	191200	203195715	4175	4175	4175	4175	0
31	20240111	191100	203195715	4175	4175	4175	4175	0
32	20240111	191000	203195715	4175	4175	4175	4175	2339
33	20240111	190900	203195715	4175	4175	4175	4175	0
34	20240111	190800	203195715	4175	4175	4175	4175	0
35	20240111	190700	203195715	4175	4175	4175	4175	0
36	20240111	190600	203195715	4175	4175	4175	4175	0
37	20240111	190500	203195715	4175	4175	4175	4175	0
38	20240111	190400	203195715	4175	4175	4175	4175	0
39	20240111	190300	203195715	4175	4175	4175	4175	0
40	20240111	190200	203195715	4175	4175	4175	4175	0
41	20240111	190100	203195715	4175	4175	4175	4175	0
42	20240111	190000	203195715	4175	4175	4175	4175	0
43	20240111	185900	203195715	4175	4175	4175	4175	0
44	20240111	185800	203195715	4175	4175	4175	4175	0
45	20240111	185700	203195715	4175	4175	4175	4175	0
46	20240111	185600	203195715	4175	4175	4175	4175	0
47	20240111	185500	203195715	4175	4175	4175	4175	0
48	20240111	185400	203195715	4175	4175	4175	4175	0
49	20240111	185300	203195715	4175	4175	4175	4175	0
50	20240111	185200	203195715	4175	4175	4175	4175	0
51	20240111	185100	203195715	4175	4175	4175	4175	0
52	20240111	185000	203195715	4175	4175	4175	4175	0
53	20240111	184900	203195715	4175	4175	4175	4175	0
54	20240111	184800	203195715	4175	4175	4175	4175	0
55	20240111	184700	203195715	4175	4175	4175	4175	0
56	20240111	184600	203195715	4175	4175	4175	4175	0
57	20240111	184500	203195715	4175	4175	4175	4175	0
58	20240111	184400	203195715	4175	4175	4175	4175	0
59	20240111	184300	203195715	4175	4175	4175	4175	0
60	20240111	184200	203195715	4175	4175	4175	4175	0
61	20240111	184100	203195715	4175	4175	4175	4175	0
62	20240111	184000	203195715	4175	4175	4175	4175	2339
63	20240111	183900	203195715	4175	4175	4175	4175	0
64	20240111	183800	203195715	4175	4175	4175	4175	0
65	20240111	183700	203195715	4175	4175	4175	4175	0
66	20240111	183600	203195715	4175	4175	4175	4175	0
67	20240111	183500	203195715	4175	4175	4175	4175	0
68	20240111	183400	203195715	4175	4175	4175	4175	0
69	20240111	183300	203195715	4175	4175	4175	4175	0
70	20240111	183200	203195715	4175	4175	4175	4175	0
71	20240111	183100	203195715	4175	4175	4175	4175	0
72	20240111	183000	203195715	4175	4175	4175	4175	0
73	20240111	182900	203195715	4175	4175	4175	4175	0
74	20240111	182800	203195715	4175	4175	4175	4175	0
75	20240111	182700	203195715	4175	4175	4175	4175	0
76	20240111	182600	203195715	4175	4175	4175	4175	0
77	20240111	182500	203195715	4175	4175	4175	4175	0
78	20240111	182400	203195715	4175	4175	4175	4175	0
79	20240111	182300	203195715	4175	4175	4175	4175	0
80	20240111	182200	203195715	4175	4175	4175	4175	0
81	20240111	182100	203195715	4175	4175	4175	4175	0
82	20240111	182000	203195715	4175	4175	4175	4175	0
83	20240111	181900	203195715	4175	4175	4175	4175	0
84	20240111	181800	203195715	4175	4175	4175	4175	0
85	20240111	181700	203195715	4175	4175	4175	4175	0
86	20240111	181600	203195715	4175	4175	4175	4175	0
87	20240111	181500	203195715	4175	4175	4175	4175	0
88	20240111	181400	203195715	4175	4175	4175	4175	0
89	20240111	181300	203195715	4175	4175	4175	4175	0
90	20240111	181200	203195715	4175	4175	4175	4175	0
91	20240111	181100	203195715	4175	4175	4175	4175	0
92	20240111	181000	203195715	4175	4175	4175	4175	2339
93	20240111	180900	203195715	4175	4175	4175	4175	0
94	20240111	180800	203195715	4175	4175	4175	4175	0
95	20240111	180700	203195715	4175	4175	4175	4175	0
96	20240111	180600	203195715	4175	4175	4175	4175	0
97	20240111	180500	203195715	4175	4175	4175	4175	0
98	20240111	180400	203195715	4175	4175	4175	4175	0
99	20240111	180300	203195715	4175	4175	4175	4175	0
100	20240111	180200	203195715	4175	4175	4175	4175	0
101	20240111	180100	203195715	4175	4175	4175	4175	0
102	20240111	180000	203195715	4175	4175	4175	4175	0
103	20240111	175900	203195715	4175	4175	4175	4175	0
104	20240111	175800	203195715	4175	4175	4175	4175	0
105	20240111	175700	203195715	4175	4175	4175	4175	0
106	20240111	175600	203195715	4175	4175	4175	4175	0
107	20240111	175500	203195715	4175	4175	4175	4175	0
108	20240111	175400	203195715	4175	4175	4175	4175	0
109	20240111	175300	203195715	4175	4175	4175	4175	0
110	20240111	175200	203195715	4175	4175	4175	4175	0
111	20240111	175100	203195715	4175	4175	4175	4175	0
112	20240111	175000	203195715	4175	4175	4175	4175	0
113	20240111	174900	203195715	4175	4175	4175	4175	0
114	20240111	174800	203195715	4175	4175	4175	4175	0
115	20240111	174700	203195715	4175	4175	4175	4175	0
116	20240111	174600	203195715	4175	4175	4175	4175	0
117	20240111	174500	203195715	4175	4175	4175	4175	0
118	20240111	174400	203195715	4175	4175	4175	4175	0
119	20240111	174300	203195715	4175	4175	4175	4175	0
120	20240111	174200	203195715	4175	4175	4175	4175	0
121	20240111	174100	203195715	4175	4175	4175	4175	0
122	20240111	174000	203195715	4175	4175	4175	4175	2339
123	20240111	173900	203195715	4175	4175	4175	4175	0
124	20240111	173800	203195715	4175	4175	4175	4175	0
125	20240111	173700	203195715	4175	4175	4175	4175	0
126	20240111	173600	203195715	4175	4175	4175	4175	0
127	20240111	173500	203195715	4175	4175	4175	4175	0
128	20240111	173400	203195715	4175	4175	4175	4175	0
129	20240111	173300	203195715	4175	4175	4175	4175	0
130	20240111	173200	203195715	4175	4175	4175	4175	0
131	20240111	173100	203195715	4175	4175	4175	4175	0
132	20240111	173000	203195715	4175	4175	4175	4175	0
133	20240111	172900	203195715	4175	4175	4175	4175	0
134	20240111	172800	203195715	4175	4175	4175	4175	0
135	20240111	172700	203195715	4175	4175	4175	4175	0
136	20240111	172600	203195715	4175	4175	4175	4175	0
137	20240111	172500	203195715	4175	4175	4175	4175	0
138	20240111	172400	203195715	4175	4175	4175	4175	0
139	20240111	172300	203195715	4175	4175	4175	4175	0
140	20240111	172200	203195715	4175	4175	4175	4175	0
141	20240111	172100	203195715	4175	4175	4175	4175	0
142	20240111	172000	203195715	4175	4175	4175	4175	0
143	20240111	171900	203195715	4175	4175	4175	4175	0
144	20240111	171800	203195715	4175	4175	4175	4175	0
145	20240111	171700	203195715	4175	4175	4175	4175	0
146	20240111	171600	203195715	4175	4175	4175	4175	0
147	20240111	171500	203195715	4175	4175	4175	4175	0
148	20240111	171400	203195715	4175	4175	4175	4175	0
149	20240111	171300	203195715	4175	4175	4175	4175	0
150	20240111	171200	203195715	4175	4175	4175	4175	0
151	20240111	171100	203195715	4175	4175	4175	4175	0
152	20240111	171000	203195715	4175	4175	4175	4175	2339
153	20240111	170900	203195715	4175	4175	4175	4175	0
154	20240111	170800	203195715	4175	4175	4175	4175	0
155	20240111	170700	203195715	4175	4175	4175	4175	0
156	20240111	170600	203195715	4175	4175	4175	4175	0
157	20240111	170500	203195715	4175	4175	4175	4175	0
158	20240111	170400	203195715	4175	4175	4175	4175	0
159	20240111	170300	203195715	4175	4175	4175	4175	0
160	20240111	170200	203195715	4175	4175	4175	4175	0
161	20240111	170100	203195715	4175	4175	4175	4175	0
162	20240111	170000	203195715	4175	4175	4175	4175	0
163	20240111	165900	203195715	4175	4175	4175	4175	0
164	20240111	165800	203195715	4175	4175	4175	4175	0
165	20240111	165700	203195715	4175	4175	4175	4175	0
166	20240111	165600	203195715	4175	4175	4175	4175	0
167	20240111	165500	203195715	4175	4175	4175	4175	0
168	20240111	165400	203195715	4175	4175	4175	4175	0
169	20240111	165300	203195715	4175	4175	4175	4175	0
170	20240111	165200	203195715	4175	4175	4175	4175	0
171	20240111	165100	203195715	4175	4175	4175	4175	0
172	20240111	165000	203195715	4175	4175	4175	4175	0
173	20240111	164900	203195715	4175	4175	4175	4175	0
174	20240111	164800	203195715	4175	4175	4175	4175	0
175	20240111	164700	203195715	4175	4175	4175	4175	0
176	20240111	164600	203195715	4175	4175	4175	4175	0
177	20240111	164500	203195715	4175	4175	4175	4175	0
178	20240111	164400	203195715	4175	4175	4175	4175	0
179	20240111	164300	203195715	4175	4175	4175	4175	0
180	20240111	164200	203195715	4175	4175	4175	4175	0
181	20240111	164100	203195715	4175	4175	4175	4175	0
182	20240111	164000	203195715	4175	4175	4175	4175	2339
183	20240111	163900	203195715	4175	4175	4175	4175	0
184	20240111	163800	203195715	4175	4175	4175	4175	0
185	20240111	163700	203195715	4175	4175	4175	4175	0
186	20240111	163600	203195715	4175	4175	4175	4175	0
187	20240111	163500	203195715	4175	4175	4175	4175	0
188	20240111	163400	203195715	4175	4175	4175	4175	0
189	20240111	163300	203195715	4175	4175	4175	4175	0
190	20240111	163200	203195715	4175	4175	4175	4175	0
191	20240111	163100	203195715	4175	4175	4175	4175	0
192	20240111	163000	203195715	4175	4175	4175	4175	0
193	20240111	162900	203195715	4175	4175	4175	4175	0
194	20240111	162800	203195715	4175	4175	4175	4175	0
195	20240111	162700	203195715	4175	4175	4175	4175	0
196	20240111	162600	203195715	4175	4175	4175	4175	0
197	20240111	162500	203195715	4175	4175	4175	4175	0
198	20240111	162400	203195715	4175	4175	4175	4175	0
199	20240111	162300	203195715	4175	4175	4175	4175	0
200	20240111	162200	203195715	4175	4175	4175	4175	0
201	20240111	162100	203195715	4175	4175	4175	4175	0
202	20240111	162000	203195715	4175	4175	4175	4175	0
203	20240111	161900	203195715	4175	4175	4175	4175	0
204	20240111	161800	203195715	4175	4175	4175	4175	0
205	20240111	161700	203195715	4175	4175	4175	4175	0
206	20240111	161600	203195715	4175	4175	4175	4175	0
207	20240111	161500	203195715	4175	4175	4175	4175	0
208	20240111	161400	203195715	4175	4175	4175	4175	0
209	20240111	161300	203195715	4175	4175	4175	4175	0
210	20240111	161200	203195715	4175	4175	4175	4175	0
211	20240111	161100	203195715	4175	4175	4175	4175	0
212	20240111	161000	203195715	4175	4175	4175	4175	2339
213	20240111	160900	203195715	4175	4175	4175	4175	0
214	20240111	160800	203195715	4175	4175	4175	4175	0
215	20240111	160700	203195715	4175	4175	4175	4175	0
216	20240111	160600	203195715	4175	4175	4175	4175	0
217	20240111	160500	203195715	4175	4175	4175	4175	0
218	20240111	160400	203195715	4175	4175	4175	4175	0
219	20240111	160300	203195715	4175	4175	4175	4175	0
220	20240111	160200	203195715	4175	4175	4175	4175	0
221	20240111	160100	203195715	4175	4175	4175	4175	0
222	20240111	160000	203195715	4175	4175	4175	4175	0
223	20240111	155900	203195715	4175	4175	4175	4175	0
224	20240111	155800	203195715	4175	4175	4175	4175	0
225	20240111	155700	203195715	4175	4175	4175	4175	0
226	20240111	155600	203195715	4175	4175	4175	4175	0
227	20240111	155500	203195715	4175	4175	4175	4175	0
228	20240111	155400	203195715	4175	4175	4175	4175	0
229	20240111	155300	203195715	4175	4175	4175	4175	0
230	20240111	155200	203195715	4175	4175	4175	4175	0
231	20240111	155100	203195715	4175	4175	4175	4175	0
232	20240111	155000	203195715	4175	4175	4175	4175	0
233	20240111	154900	203195715	4175	4175	4175	4175	0
234	20240111	154800	203195715	4175	4175	4175	4175	0
235	20240111	154700	203195715	4175	4175	4175	4175	0
236	20240111	154600	203195715	4175	4175	4175	4175	0
237	20240111	154500	203195715	4175	4175	4175	4175	0
238	20240111	154400	203195715	4175	4175	4175	4175	0
239	20240111	154300	203195715	4175	4175	4175	4175	0
240	20240111	154200	203195715	4175	4175	4175	4175	0
241	20240111	154100	203195715	4175	4175	4175	4175	0
242	20240111	154000	203195715	4175	4175	4175	4175	2339
243	20240111	153900	203195715	4175	4175	4175	4175	0
244	20240111	153800	203195715	4175	4175	4175	4175	0
245	20240111	153700	203195715	4175	4175	4175	4175	0
246	20240111	153600	203195715	4175	4175	4175	4175	0
247	20240111	153500	203195715	4175	4175	4175	4175	0
248	20240111	153400	203195715	4175	4175	4175	4175	0
249	20240111	153300	203195715	4175	4175	4175	4175	0
250	20240111	153200	203195715	4175	4175	4175	4175	0
251	20240111	153100	203195715	4175	4175	4175	4175	0
252	20240111	153000	203195715	4175	4175	4175	4175	2339
253	20240111	152900	193430390	4165	4165	4165	4165	0
254	20240111	152800	193430390	4165	4165	4165	4165	0
255	20240111	152700	193430390	4165	4165	4165	4165	0
256	20240111	152600	193430390	4165	4165	4165	4165	0
257	20240111	152500	193430390	4165	4165	4165	4165	0
258	20240111	152400	193430390	4165	4165	4165	4165	0
259	20240111	152300	193430390	4165	4165	4165	4165	0
260	20240111	152200	193430390	4165	4165	4165	4165	0
261	20240111	152100	193430390	4165	4165	4165	4165	0
262	20240111	152000	193430390	4165	4165	4165	4165	0
263	20240111	151900	193430390	4165	4165	4165	4165	0
264	20240111	151800	193430390	4165	4165	4165	4165	29
265	20240111	151700	193309605	4165	4165	4165	4165	0
266	20240111	151600	193309605	4165	4165	4165	4165	54
267	20240111	151500	193084695	4165	4165	4165	4165	62
268	20240111	151400	192826465	4165	4165	4165	4165	0
269	20240111	151300	192826465	4165	4165	4165	4165	39
270	20240111	151200	192664030	4165	4165	4165	4165	9
271	20240111	151100	192626545	4160	4160	4160	4160	0
272	20240111	151000	192626545	4160	4160	4160	4160	0
273	20240111	150900	192626545	4160	4160	4160	4160	0
274	20240111	150800	192626545	4160	4160	4160	4160	0
275	20240111	150700	192626545	4160	4160	4160	4160	431
276	20240111	150600	190833585	4165	4165	4165	4165	0
277	20240111	150500	190833585	4165	4165	4165	4165	0
278	20240111	150400	190833585	4165	4165	4165	4165	0
279	20240111	150300	190833585	4165	4165	4165	4165	0
280	20240111	150200	190833585	4165	4165	4165	4165	23
281	20240111	150100	190737790	4160	4160	4160	4160	0
282	20240111	150000	190737790	4160	4160	4160	4160	29
283	20240111	145900	190617150	4165	4165	4165	4165	0
284	20240111	145800	190617150	4165	4165	4165	4165	10
285	20240111	145700	190575500	4165	4170	4170	4165	9
286	20240111	145600	190537995	4170	4165	4170	4160	337
287	20240111	145500	189135800	4165	4165	4165	4165	10
288	20240111	145400	189094150	4165	4165	4165	4165	45
289	20240111	145300	188906725	4165	4165	4165	4165	30
290	20240111	145200	188781775	4165	4165	4165	4165	0
291	20240111	145100	188781775	4165	4165	4165	4165	0
292	20240111	145000	188781775	4165	4165	4165	4165	1
293	20240111	144900	188777610	4165	4165	4165	4165	0
294	20240111	144800	188777610	4165	4165	4165	4165	1
295	20240111	144700	188773445	4160	4160	4160	4160	700
296	20240111	144600	185861445	4160	4165	4165	4160	151
297	20240111	144500	185232535	4160	4160	4160	4160	1
298	20240111	144400	185228375	4165	4165	4165	4165	0
299	20240111	144300	185228375	4165	4165	4165	4160	134
300	20240111	144200	184670270	4165	4165	4165	4165	561
301	20240111	144100	182333705	4170	4170	4170	4170	0
302	20240111	144000	182333705	4170	4170	4170	4170	0
303	20240111	143900	182333705	4170	4170	4170	4170	0
304	20240111	143800	182333705	4170	4165	4170	4165	133
305	20240111	143700	181779625	4165	4165	4165	4165	0
306	20240111	143600	181779625	4165	4165	4165	4165	0
307	20240111	143500	181779625	4165	4165	4165	4165	0
308	20240111	143400	181779625	4165	4165	4165	4165	0
309	20240111	143300	181779625	4165	4165	4165	4165	0
310	20240111	143200	181779625	4165	4165	4165	4165	96
311	20240111	143100	181379785	4165	4165	4165	4165	1
312	20240111	143000	181375620	4160	4160	4160	4160	50
313	20240111	142900	181167620	4165	4165	4165	4165	0
314	20240111	142800	181167620	4165	4165	4165	4165	68
315	20240111	142700	180884400	4165	4165	4165	4165	11
316	20240111	142600	180838585	4165	4165	4165	4165	16
317	20240111	142500	180771945	4165	4165	4165	4165	99
318	20240111	142400	180359610	4165	4165	4165	4165	35
319	20240111	142300	180213835	4165	4165	4165	4165	0
320	20240111	142200	180213835	4165	4165	4165	4165	0
321	20240111	142100	180213835	4165	4165	4165	4165	0
322	20240111	142000	180213835	4165	4165	4165	4165	0
323	20240111	141900	180213835	4165	4165	4165	4165	0
324	20240111	141800	180213835	4165	4165	4165	4165	1
325	20240111	141700	180209670	4165	4165	4165	4165	0
326	20240111	141600	180209670	4165	4165	4165	4165	0
327	20240111	141500	180209670	4165	4165	4165	4165	0
328	20240111	141400	180209670	4165	4165	4165	4165	3
329	20240111	141300	180197175	4165	4165	4165	4165	30
330	20240111	141200	180072225	4165	4165	4165	4165	5
331	20240111	141100	180051400	4165	4165	4165	4165	0
332	20240111	141000	180051400	4165	4165	4165	4165	0
333	20240111	140900	180051400	4165	4165	4165	4165	0
334	20240111	140800	180051400	4165	4165	4165	4165	240
335	20240111	140700	179051800	4165	4165	4165	4165	0
336	20240111	140600	179051800	4165	4165	4165	4165	0
337	20240111	140500	179051800	4165	4165	4165	4165	1
338	20240111	140400	179047635	4165	4165	4165	4165	357
339	20240111	140300	177560730	4165	4165	4165	4165	0
340	20240111	140200	177560730	4165	4165	4165	4165	1
341	20240111	140100	177556565	4165	4165	4165	4165	1
342	20240111	140000	177552400	4165	4165	4165	4165	243
343	20240111	135900	176540305	4160	4160	4160	4160	0
344	20240111	135800	176540305	4160	4160	4160	4160	0
345	20240111	135700	176540305	4160	4160	4160	4160	0
346	20240111	135600	176540305	4160	4160	4160	4160	0
347	20240111	135500	176540305	4160	4160	4160	4160	0
348	20240111	135400	176540305	4160	4160	4160	4160	1
349	20240111	135300	176536145	4160	4165	4165	4160	49
350	20240111	135200	176332065	4165	4165	4165	4165	60
351	20240111	135100	176082165	4160	4160	4160	4160	0
352	20240111	135000	176082165	4160	4160	4160	4160	1
353	20240111	134900	176078005	4165	4165	4165	4165	49
354	20240111	134800	175873920	4165	4165	4165	4165	0
355	20240111	134700	175873920	4165	4165	4165	4165	1
356	20240111	134600	175869755	4170	4170	4170	4170	0
357	20240111	134500	175869755	4170	4170	4170	4170	0
358	20240111	134400	175869755	4170	4170	4170	4170	0
359	20240111	134300	175869755	4170	4165	4170	4165	1868
360	20240111	134200	168080525	4165	4165	4165	4165	0
361	20240111	134100	168080525	4165	4165	4165	4165	0
362	20240111	134000	168080525	4165	4165	4165	4165	0
363	20240111	133900	168080525	4165	4165	4165	4165	0
364	20240111	133800	168080525	4165	4165	4165	4165	0
365	20240111	133700	168080525	4165	4165	4165	4165	0
366	20240111	133600	168080525	4165	4165	4165	4165	0
367	20240111	133500	168080525	4165	4165	4165	4165	0
368	20240111	133400	168080525	4165	4165	4165	4165	6
369	20240111	133300	168055535	4155	4155	4155	4155	0
370	20240111	133200	168055535	4155	4160	4160	4155	1880
371	20240111	133100	160238630	4165	4165	4165	4165	50
372	20240111	133000	160030380	4160	4160	4160	4160	0
373	20240111	132900	160030380	4160	4160	4160	4160	0
374	20240111	132800	160030380	4160	4160	4160	4160	0
375	20240111	132700	160030380	4160	4160	4160	4160	0
376	20240111	132600	160030380	4160	4160	4160	4160	38
377	20240111	132500	159872300	4170	4170	4170	4170	0
378	20240111	132400	159872300	4170	4170	4170	4170	0
379	20240111	132300	159872300	4170	4170	4170	4170	0
380	20240111	132200	159872300	4170	4170	4170	4170	0
381	20240111	132100	159872300	4170	4170	4170	4170	0
382	20240111	132000	159872300	4170	4160	4170	4160	21
383	20240111	131900	159784920	4160	4160	4160	4160	110
384	20240111	131800	159327320	4160	4160	4160	4160	154
385	20240111	131700	158686680	4155	4160	4160	4155	22
386	20240111	131600	158595250	4160	4160	4160	4160	0
387	20240111	131500	158595250	4160	4160	4160	4160	50
388	20240111	131400	158387250	4160	4160	4160	4160	0
389	20240111	131300	158387250	4160	4160	4160	4160	502
390	20240111	131200	156298930	4160	4160	4160	4160	0
391	20240111	131100	156298930	4160	4160	4160	4160	0
392	20240111	131000	156298930	4160	4160	4160	4160	0
393	20240111	130900	156298930	4160	4160	4160	4160	0
394	20240111	130800	156298930	4160	4160	4160	4160	0
395	20240111	130700	156298930	4160	4155	4160	4155	283
396	20240111	130600	155122945	4160	4160	4160	4160	0
397	20240111	130500	155122945	4160	4160	4160	4160	0
398	20240111	130400	155122945	4160	4160	4160	4160	0
399	20240111	130300	155122945	4160	4160	4160	4160	0
400	20240111	130200	155122945	4160	4160	4160	4160	250
401	20240111	130100	154082945	4160	4160	4160	4160	0
402	20240111	130000	154082945	4160	4160	4160	4160	0
403	20240111	125900	154082945	4160	4160	4160	4160	5
404	20240111	125800	154062145	4160	4160	4160	4160	0
405	20240111	125700	154062145	4160	4160	4160	4160	0
406	20240111	125600	154062145	4160	4160	4160	4160	0
407	20240111	125500	154062145	4160	4160	4160	4160	240
408	20240111	125400	153063745	4160	4160	4160	4160	0
409	20240111	125300	153063745	4160	4160	4160	4160	6
410	20240111	125200	153038785	4160	4160	4160	4160	11
411	20240111	125100	152993025	4160	4160	4160	4160	0
412	20240111	125000	152993025	4160	4160	4160	4160	0
413	20240111	124900	152993025	4160	4160	4160	4160	0
414	20240111	124800	152993025	4160	4160	4160	4160	0
415	20240111	124700	152993025	4160	4160	4160	4160	0
416	20240111	124600	152993025	4160	4160	4160	4160	0
417	20240111	124500	152993025	4160	4160	4160	4160	0
418	20240111	124400	152993025	4160	4160	4160	4160	0
419	20240111	124300	152993025	4160	4160	4160	4160	0
420	20240111	124200	152993025	4160	4155	4160	4155	275
421	20240111	124100	151850275	4160	4155	4160	4155	37
422	20240111	124000	151696415	4155	4155	4155	4155	0
423	20240111	123900	151696415	4155	4155	4155	4155	0
424	20240111	123800	151696415	4155	4155	4155	4155	0
425	20240111	123700	151696415	4155	4155	4155	4155	0
426	20240111	123600	151696415	4155	4155	4155	4155	0
427	20240111	123500	151696415	4155	4155	4155	4155	51
428	20240111	123400	151484510	4155	4155	4155	4155	0
429	20240111	123300	151484510	4155	4155	4155	4155	0
430	20240111	123200	151484510	4155	4155	4155	4155	11
431	20240111	123100	151438805	4160	4160	4160	4160	0
432	20240111	123000	151438805	4160	4160	4160	4160	1055
433	20240111	122900	147050005	4160	4160	4160	4160	0
434	20240111	122800	147050005	4160	4160	4160	4160	0
435	20240111	122700	147050005	4160	4160	4160	4160	0
436	20240111	122600	147050005	4160	4160	4160	4160	977
437	20240111	122500	142985685	4160	4175	4175	4160	3024
438	20240111	122400	130405830	4160	4160	4160	4160	0
439	20240111	122300	130405830	4160	4170	4175	4160	2403
440	20240111	122200	120409315	4160	4160	4160	4160	634
441	20240111	122100	117771875	4160	4160	4160	4160	0
442	20240111	122000	117771875	4160	4160	4160	4160	0
443	20240111	121900	117771875	4160	4160	4160	4160	0
444	20240111	121800	117771875	4160	4160	4160	4160	0
445	20240111	121700	117771875	4160	4160	4160	4160	219
446	20240111	121600	116860835	4160	4160	4160	4160	31
447	20240111	121500	116731875	4160	4160	4160	4160	0
448	20240111	121400	116731875	4160	4160	4160	4160	0
449	20240111	121300	116731875	4160	4160	4160	4160	0
450	20240111	121200	116731875	4160	4160	4160	4160	0
451	20240111	121100	116731875	4160	4160	4160	4160	269
452	20240111	121000	115612835	4160	4165	4165	4155	2287
453	20240111	120900	106101890	4175	4175	4175	4175	0
454	20240111	120800	106101890	4175	4175	4175	4175	0
455	20240111	120700	106101890	4175	4175	4175	4175	50
456	20240111	120600	105893140	4175	4175	4175	4175	3
457	20240111	120500	105880615	4175	4175	4175	4175	0
458	20240111	120400	105880615	4175	4175	4175	4175	0
459	20240111	120300	105880615	4175	4170	4175	4170	20
460	20240111	120200	105797125	4170	4170	4170	4170	0
461	20240111	120100	105797125	4170	4170	4170	4170	0
462	20240111	120000	105797125	4170	4170	4170	4170	1
463	20240111	115900	105792955	4160	4160	4160	4160	4
464	20240111	115800	105776315	4160	4160	4160	4160	0
465	20240111	115700	105776315	4160	4155	4160	4155	470
466	20240111	115600	103821130	4160	4160	4160	4160	1442
467	20240111	115500	97822410	4160	4155	4160	4155	61
468	20240111	115400	97568655	4155	4155	4155	4155	4
469	20240111	115300	97552035	4160	4170	4175	4160	7678
470	20240111	115200	65610510	4160	4155	4170	4155	4
471	20240111	115100	65593870	4155	4155	4155	4155	2
472	20240111	115000	65585560	4155	4155	4155	4155	0
473	20240111	114900	65585560	4155	4165	4170	4155	151
474	20240111	114800	64956145	4155	4165	4165	4155	8
475	20240111	114700	64922845	4165	4155	4165	4155	2
476	20240111	114600	64914525	4155	4155	4155	4155	3
477	20240111	114500	64902060	4160	4160	4160	4160	1200
478	20240111	114400	59910060	4175	4160	4175	4160	99
479	20240111	114300	59497720	4175	4165	4175	4160	203
480	20240111	114200	58650655	4160	4160	4160	4160	61
481	20240111	114100	58396895	4160	4165	4165	4160	115
482	20240111	114000	57917925	4160	4160	4160	4160	2
483	20240111	113900	57909605	4160	4160	4160	4160	1
484	20240111	113800	57905445	4160	4160	4160	4160	73
485	20240111	113700	57601765	4160	4170	4170	4160	4
486	20240111	113600	57585115	4155	4155	4170	4155	4
487	20240111	113500	57568480	4170	4165	4170	4155	608
488	20240111	113400	55036160	4155	4155	4155	4155	3
489	20240111	113300	55023695	4155	4155	4155	4155	0
490	20240111	113200	55023695	4155	4155	4155	4155	2
491	20240111	113100	55015385	4155	4155	4155	4155	1
492	20240111	113000	55011230	4170	4170	4170	4170	0
493	20240111	112900	55011230	4170	4155	4170	4155	5
494	20240111	112800	54990440	4170	4170	4170	4170	1
495	20240111	112700	54986270	4155	4155	4155	4155	0
496	20240111	112600	54986270	4155	4155	4155	4155	3
497	20240111	112500	54973805	4170	4170	4170	4170	0
498	20240111	112400	54973805	4170	4155	4170	4155	25
499	20240111	112300	54869570	4155	4155	4155	4155	2
500	20240111	112200	54861260	4170	4170	4170	4170	1
501	20240111	112100	54857090	4155	4155	4155	4155	4
502	20240111	112000	54840470	4160	4160	4160	4160	0
503	20240111	111900	54840470	4160	4165	4165	4160	2110
504	20240111	111800	46062435	4165	4175	4175	4165	65
505	20240111	111700	45791090	4175	4170	4175	4170	100
506	20240111	111600	45374035	4170	4175	4175	4165	3
507	20240111	111500	45361525	4175	4165	4175	4165	241
508	20240111	111400	44355530	4175	4170	4175	4165	158
509	20240111	111300	43697165	4165	4165	4165	4165	121
510	20240111	111200	43193200	4165	4165	4165	4165	343
511	20240111	111100	41764605	4165	4165	4165	4165	1
512	20240111	111000	41760440	4170	4165	4170	4165	101
513	20240111	110900	41339770	4165	4165	4165	4165	2
514	20240111	110800	41331440	4165	4165	4165	4165	1
515	20240111	110700	41327275	4165	4165	4165	4165	2
516	20240111	110600	41318945	4165	4165	4165	4165	1
517	20240111	110500	41314780	4170	4170	4170	4170	0
518	20240111	110400	41314780	4170	4165	4170	4165	4
519	20240111	110300	41298115	4165	4165	4165	4165	1
520	20240111	110200	41293950	4165	4165	4165	4165	0
521	20240111	110100	41293950	4165	4165	4165	4165	2
522	20240111	110000	41285620	4170	4170	4170	4170	20
523	20240111	105900	41202220	4175	4175	4175	4175	1
524	20240111	105800	41198045	4165	4165	4175	4165	4
525	20240111	105700	41181375	4175	4175	4175	4175	0
526	20240111	105600	41181375	4175	4170	4175	4170	68
527	20240111	105500	40897810	4165	4165	4165	4165	4
528	20240111	105400	40881150	4170	4170	4170	4170	0
529	20240111	105300	40881150	4170	4165	4170	4165	4
530	20240111	105200	40864485	4170	4170	4170	4170	1
531	20240111	105100	40860315	4165	4165	4165	4165	1
532	20240111	105000	40856150	4165	4165	4165	4165	3
533	20240111	104900	40843655	4165	4165	4165	4165	0
534	20240111	104800	40843655	4165	4165	4165	4165	1
535	20240111	104700	40839490	4165	4165	4165	4165	43
536	20240111	104600	40660395	4170	4170	4170	4170	131
537	20240111	104500	40114125	4170	4170	4175	4170	52
538	20240111	104400	39897280	4170	4170	4170	4170	32
539	20240111	104300	39763840	4170	4170	4170	4170	191
540	20240111	104200	38967370	4170	4170	4170	4170	40
541	20240111	104100	38800570	4170	4170	4170	4170	0
542	20240111	104000	38800570	4170	4170	4170	4170	6
543	20240111	103900	38775550	4170	4165	4170	4165	4
544	20240111	103800	38758885	4165	4165	4165	4165	0
545	20240111	103700	38758885	4165	4165	4165	4165	1
546	20240111	103600	38754720	4165	4165	4165	4165	2
547	20240111	103500	38746390	4165	4165	4165	4165	1
548	20240111	103400	38742225	4165	4165	4165	4165	0
549	20240111	103300	38742225	4165	4175	4175	4165	3
550	20240111	103200	38729720	4165	4165	4165	4165	1
551	20240111	103100	38725555	4175	4170	4175	4170	344
552	20240111	103000	37290315	4165	4165	4170	4165	54
553	20240111	102900	37065155	4165	4165	4165	4165	0
554	20240111	102800	37065155	4165	4165	4165	4165	2
555	20240111	102700	37056825	4165	4170	4170	4165	2
556	20240111	102600	37048490	4170	4170	4170	4170	2
557	20240111	102500	37040150	4160	4160	4160	4160	3
558	20240111	102400	37027670	4160	4160	4160	4160	0
559	20240111	102300	37027670	4160	4160	4160	4160	0
560	20240111	102200	37027670	4160	4160	4160	4160	4
561	20240111	102100	37011030	4170	4170	4170	4170	1
562	20240111	102000	37006860	4160	4160	4160	4160	0
563	20240111	101900	37006860	4160	4170	4170	4160	242
564	20240111	101800	35997750	4170	4170	4170	4170	12
565	20240111	101700	35947710	4155	4155	4155	4155	3
566	20240111	101600	35935245	4170	4170	4170	4170	0
567	20240111	101500	35935245	4170	4170	4170	4170	1
568	20240111	101400	35931075	4155	4160	4165	4155	460
569	20240111	101300	34017475	4160	4160	4160	4160	0
570	20240111	101200	34017475	4160	4160	4160	4160	29
571	20240111	101100	33896835	4160	4160	4160	4160	2
572	20240111	101000	33888515	4160	4160	4160	4160	0
573	20240111	100900	33888515	4160	4160	4170	4160	92
574	20240111	100800	33505350	4160	4165	4165	4160	3
575	20240111	100700	33492865	4160	4160	4160	4160	1
576	20240111	100600	33488705	4165	4165	4165	4165	300
577	20240111	100500	32239205	4160	4160	4160	4160	8
578	20240111	100400	32205925	4160	4160	4160	4160	1
579	20240111	100300	32201765	4160	4160	4160	4160	2
580	20240111	100200	32193445	4165	4160	4165	4160	1502
581	20240111	100100	25937620	4165	4165	4165	4165	84
582	20240111	100000	25587760	4160	4155	4160	4155	29
583	20240111	095900	25467130	4160	4160	4160	4155	24
584	20240111	095800	25367295	4155	4155	4155	4155	0
585	20240111	095700	25367295	4155	4155	4155	4155	3
586	20240111	095600	25354830	4155	4170	4170	4155	1076
587	20240111	095500	20878665	4165	4165	4165	4165	0
588	20240111	095400	20878665	4165	4170	4170	4165	47
589	20240111	095300	20682895	4160	4160	4160	4160	0
590	20240111	095200	20682895	4160	4160	4160	4160	0
591	20240111	095100	20682895	4160	4160	4160	4160	392
592	20240111	095000	19052175	4175	4175	4175	4175	1
593	20240111	094900	19048000	4170	4170	4170	4170	156
594	20240111	094800	18397480	4175	4175	4175	4175	103
595	20240111	094700	17967455	4175	4170	4175	4170	112
596	20240111	094600	17499915	4170	4160	4170	4160	74
597	20240111	094500	17191365	4170	4170	4170	4170	0
598	20240111	094400	17191365	4170	4160	4170	4160	2
599	20240111	094300	17183035	4160	4160	4160	4160	2
600	20240111	094200	17174715	4160	4160	4160	4160	0
601	20240111	094100	17174715	4160	4160	4160	4160	1
602	20240111	094000	17170555	4160	4160	4160	4160	3
603	20240111	093900	17158075	4160	4160	4160	4160	0
604	20240111	093800	17158075	4160	4160	4170	4160	4
605	20240111	093700	17141425	4170	4170	4170	4170	1
606	20240111	093600	17137255	4160	4160	4160	4160	1
607	20240111	093500	17133095	4160	4170	4170	4160	267
608	20240111	093400	16019725	4170	4170	4170	4170	7
609	20240111	093300	15990535	4160	4170	4170	4160	3
610	20240111	093200	15978035	4160	4160	4160	4160	3
611	20240111	093100	15965555	4170	4160	4170	4160	5
612	20240111	093000	15944715	4170	4170	4170	4170	1
613	20240111	092900	15940545	4160	4160	4160	4160	2
614	20240111	092800	15932225	4160	4160	4160	4160	178
615	20240111	092700	15191745	4160	4160	4160	4160	23
616	20240111	092600	15096065	4160	4160	4170	4160	16
617	20240111	092500	15029375	4175	4175	4175	4175	1
618	20240111	092400	15025200	4175	4155	4175	4155	13
619	20240111	092300	14970985	4155	4155	4155	4155	1
620	20240111	092200	14966830	4175	4170	4175	4170	11
621	20240111	092100	14920950	4170	4150	4170	4150	275
622	20240111	092000	13776145	4160	4160	4160	4160	23
623	20240111	091900	13680465	4160	4160	4160	4160	1
624	20240111	091800	13676305	4150	4150	4160	4150	7
625	20240111	091700	13647215	4150	4150	4150	4150	0
626	20240111	091600	13647215	4150	4150	4150	4150	0
627	20240111	091500	13647215	4150	4150	4150	4150	4
628	20240111	091400	13630615	4160	4160	4160	4160	1
629	20240111	091300	13626455	4160	4150	4160	4150	4
630	20240111	091200	13609845	4160	4160	4160	4160	3
631	20240111	091100	13597365	4150	4150	4150	4150	170
632	20240111	091000	12891865	4150	4150	4150	4150	3
633	20240111	090900	12879415	4155	4155	4155	4155	363
634	20240111	090800	11371150	4160	4160	4160	4160	673
635	20240111	090700	8571470	4160	4165	4165	4160	4
636	20240111	090600	8554825	4165	4165	4165	4165	0
637	20240111	090500	8554825	4165	4160	4165	4160	3
638	20240111	090400	8542335	4160	4160	4160	4160	2
639	20240111	090300	8534015	4160	4160	4160	4160	2
640	20240111	090200	8525695	4160	4160	4160	4160	1
641	20240111	090100	8521535	4150	4150	4150	4150	2
642	20240111	090000	8513235	4160	4165	4165	4160	2044