KissMeData/188260/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	203400	145688385	4165	4165	4165	4165	2182
3	20240104	203300	145688385	4165	4165	4165	4165	0
4	20240104	203200	145688385	4165	4165	4165	4165	0
5	20240104	203100	145688385	4165	4165	4165	4165	0
6	20240104	203000	145688385	4165	4165	4165	4165	0
7	20240104	202900	145688385	4165	4165	4165	4165	0
8	20240104	202800	145688385	4165	4165	4165	4165	0
9	20240104	202700	145688385	4165	4165	4165	4165	0
10	20240104	202600	145688385	4165	4165	4165	4165	0
11	20240104	202500	145688385	4165	4165	4165	4165	0
12	20240104	202400	145688385	4165	4165	4165	4165	0
13	20240104	202300	145688385	4165	4165	4165	4165	0
14	20240104	202200	145688385	4165	4165	4165	4165	0
15	20240104	202100	145688385	4165	4165	4165	4165	0
16	20240104	202000	145688385	4165	4165	4165	4165	0
17	20240104	201900	145688385	4165	4165	4165	4165	0
18	20240104	201800	145688385	4165	4165	4165	4165	0
19	20240104	201700	145688385	4165	4165	4165	4165	0
20	20240104	201600	145688385	4165	4165	4165	4165	0
21	20240104	201500	145688385	4165	4165	4165	4165	0
22	20240104	201400	145688385	4165	4165	4165	4165	0
23	20240104	201300	145688385	4165	4165	4165	4165	0
24	20240104	201200	145688385	4165	4165	4165	4165	0
25	20240104	201100	145688385	4165	4165	4165	4165	0
26	20240104	201000	145688385	4165	4165	4165	4165	0
27	20240104	200900	145688385	4165	4165	4165	4165	0
28	20240104	200800	145688385	4165	4165	4165	4165	0
29	20240104	200700	145688385	4165	4165	4165	4165	0
30	20240104	200600	145688385	4165	4165	4165	4165	0
31	20240104	200500	145688385	4165	4165	4165	4165	0
32	20240104	200400	145688385	4165	4165	4165	4165	2182
33	20240104	200300	145688385	4165	4165	4165	4165	0
34	20240104	200200	145688385	4165	4165	4165	4165	0
35	20240104	200100	145688385	4165	4165	4165	4165	0
36	20240104	200000	145688385	4165	4165	4165	4165	0
37	20240104	195900	145688385	4165	4165	4165	4165	0
38	20240104	195800	145688385	4165	4165	4165	4165	0
39	20240104	195700	145688385	4165	4165	4165	4165	0
40	20240104	195600	145688385	4165	4165	4165	4165	0
41	20240104	195500	145688385	4165	4165	4165	4165	0
42	20240104	195400	145688385	4165	4165	4165	4165	0
43	20240104	195300	145688385	4165	4165	4165	4165	0
44	20240104	195200	145688385	4165	4165	4165	4165	0
45	20240104	195100	145688385	4165	4165	4165	4165	0
46	20240104	195000	145688385	4165	4165	4165	4165	0
47	20240104	194900	145688385	4165	4165	4165	4165	0
48	20240104	194800	145688385	4165	4165	4165	4165	0
49	20240104	194700	145688385	4165	4165	4165	4165	0
50	20240104	194600	145688385	4165	4165	4165	4165	0
51	20240104	194500	145688385	4165	4165	4165	4165	0
52	20240104	194400	145688385	4165	4165	4165	4165	0
53	20240104	194300	145688385	4165	4165	4165	4165	0
54	20240104	194200	145688385	4165	4165	4165	4165	0
55	20240104	194100	145688385	4165	4165	4165	4165	0
56	20240104	194000	145688385	4165	4165	4165	4165	0
57	20240104	193900	145688385	4165	4165	4165	4165	0
58	20240104	193800	145688385	4165	4165	4165	4165	0
59	20240104	193700	145688385	4165	4165	4165	4165	0
60	20240104	193600	145688385	4165	4165	4165	4165	0
61	20240104	193500	145688385	4165	4165	4165	4165	0
62	20240104	193400	145688385	4165	4165	4165	4165	2182
63	20240104	193300	145688385	4165	4165	4165	4165	0
64	20240104	193200	145688385	4165	4165	4165	4165	0
65	20240104	193100	145688385	4165	4165	4165	4165	0
66	20240104	193000	145688385	4165	4165	4165	4165	0
67	20240104	192900	145688385	4165	4165	4165	4165	0
68	20240104	192800	145688385	4165	4165	4165	4165	0
69	20240104	192700	145688385	4165	4165	4165	4165	0
70	20240104	192600	145688385	4165	4165	4165	4165	0
71	20240104	192500	145688385	4165	4165	4165	4165	0
72	20240104	192400	145688385	4165	4165	4165	4165	0
73	20240104	192300	145688385	4165	4165	4165	4165	0
74	20240104	192200	145688385	4165	4165	4165	4165	0
75	20240104	192100	145688385	4165	4165	4165	4165	0
76	20240104	192000	145688385	4165	4165	4165	4165	0
77	20240104	191900	145688385	4165	4165	4165	4165	0
78	20240104	191800	145688385	4165	4165	4165	4165	0
79	20240104	191700	145688385	4165	4165	4165	4165	0
80	20240104	191600	145688385	4165	4165	4165	4165	0
81	20240104	191500	145688385	4165	4165	4165	4165	0
82	20240104	191400	145688385	4165	4165	4165	4165	0
83	20240104	191300	145688385	4165	4165	4165	4165	0
84	20240104	191200	145688385	4165	4165	4165	4165	0
85	20240104	191100	145688385	4165	4165	4165	4165	0
86	20240104	191000	145688385	4165	4165	4165	4165	0
87	20240104	190900	145688385	4165	4165	4165	4165	0
88	20240104	190800	145688385	4165	4165	4165	4165	0
89	20240104	190700	145688385	4165	4165	4165	4165	0
90	20240104	190600	145688385	4165	4165	4165	4165	0
91	20240104	190500	145688385	4165	4165	4165	4165	0
92	20240104	190400	145688385	4165	4165	4165	4165	2182
93	20240104	190300	145688385	4165	4165	4165	4165	0
94	20240104	190200	145688385	4165	4165	4165	4165	0
95	20240104	190100	145688385	4165	4165	4165	4165	0
96	20240104	190000	145688385	4165	4165	4165	4165	0
97	20240104	185900	145688385	4165	4165	4165	4165	0
98	20240104	185800	145688385	4165	4165	4165	4165	0
99	20240104	185700	145688385	4165	4165	4165	4165	0
100	20240104	185600	145688385	4165	4165	4165	4165	0
101	20240104	185500	145688385	4165	4165	4165	4165	0
102	20240104	185400	145688385	4165	4165	4165	4165	0
103	20240104	185300	145688385	4165	4165	4165	4165	0
104	20240104	185200	145688385	4165	4165	4165	4165	0
105	20240104	185100	145688385	4165	4165	4165	4165	0
106	20240104	185000	145688385	4165	4165	4165	4165	0
107	20240104	184900	145688385	4165	4165	4165	4165	0
108	20240104	184800	145688385	4165	4165	4165	4165	0
109	20240104	184700	145688385	4165	4165	4165	4165	0
110	20240104	184600	145688385	4165	4165	4165	4165	0
111	20240104	184500	145688385	4165	4165	4165	4165	0
112	20240104	184400	145688385	4165	4165	4165	4165	0
113	20240104	184300	145688385	4165	4165	4165	4165	0
114	20240104	184200	145688385	4165	4165	4165	4165	0
115	20240104	184100	145688385	4165	4165	4165	4165	0
116	20240104	184000	145688385	4165	4165	4165	4165	0
117	20240104	183900	145688385	4165	4165	4165	4165	0
118	20240104	183800	145688385	4165	4165	4165	4165	0
119	20240104	183700	145688385	4165	4165	4165	4165	0
120	20240104	183600	145688385	4165	4165	4165	4165	0
121	20240104	183500	145688385	4165	4165	4165	4165	0
122	20240104	183400	145688385	4165	4165	4165	4165	2182
123	20240104	183300	145688385	4165	4165	4165	4165	0
124	20240104	183200	145688385	4165	4165	4165	4165	0
125	20240104	183100	145688385	4165	4165	4165	4165	0
126	20240104	183000	145688385	4165	4165	4165	4165	0
127	20240104	182900	145688385	4165	4165	4165	4165	0
128	20240104	182800	145688385	4165	4165	4165	4165	0
129	20240104	182700	145688385	4165	4165	4165	4165	0
130	20240104	182600	145688385	4165	4165	4165	4165	0
131	20240104	182500	145688385	4165	4165	4165	4165	0
132	20240104	182400	145688385	4165	4165	4165	4165	0
133	20240104	182300	145688385	4165	4165	4165	4165	0
134	20240104	182200	145688385	4165	4165	4165	4165	0
135	20240104	182100	145688385	4165	4165	4165	4165	0
136	20240104	182000	145688385	4165	4165	4165	4165	0
137	20240104	181900	145688385	4165	4165	4165	4165	0
138	20240104	181800	145688385	4165	4165	4165	4165	0
139	20240104	181700	145688385	4165	4165	4165	4165	0
140	20240104	181600	145688385	4165	4165	4165	4165	0
141	20240104	181500	145688385	4165	4165	4165	4165	0
142	20240104	181400	145688385	4165	4165	4165	4165	0
143	20240104	181300	145688385	4165	4165	4165	4165	0
144	20240104	181200	145688385	4165	4165	4165	4165	0
145	20240104	181100	145688385	4165	4165	4165	4165	0
146	20240104	181000	145688385	4165	4165	4165	4165	0
147	20240104	180900	145688385	4165	4165	4165	4165	0
148	20240104	180800	145688385	4165	4165	4165	4165	0
149	20240104	180700	145688385	4165	4165	4165	4165	0
150	20240104	180600	145688385	4165	4165	4165	4165	0
151	20240104	180500	145688385	4165	4165	4165	4165	0
152	20240104	180400	145688385	4165	4165	4165	4165	2182
153	20240104	180300	145688385	4165	4165	4165	4165	0
154	20240104	180200	145688385	4165	4165	4165	4165	0
155	20240104	180100	145688385	4165	4165	4165	4165	0
156	20240104	180000	145688385	4165	4165	4165	4165	0
157	20240104	175900	145688385	4165	4165	4165	4165	0
158	20240104	175800	145688385	4165	4165	4165	4165	0
159	20240104	175700	145688385	4165	4165	4165	4165	0
160	20240104	175600	145688385	4165	4165	4165	4165	0
161	20240104	175500	145688385	4165	4165	4165	4165	0
162	20240104	175400	145688385	4165	4165	4165	4165	0
163	20240104	175300	145688385	4165	4165	4165	4165	0
164	20240104	175200	145688385	4165	4165	4165	4165	0
165	20240104	175100	145688385	4165	4165	4165	4165	0
166	20240104	175000	145688385	4165	4165	4165	4165	0
167	20240104	174900	145688385	4165	4165	4165	4165	0
168	20240104	174800	145688385	4165	4165	4165	4165	0
169	20240104	174700	145688385	4165	4165	4165	4165	0
170	20240104	174600	145688385	4165	4165	4165	4165	0
171	20240104	174500	145688385	4165	4165	4165	4165	0
172	20240104	174400	145688385	4165	4165	4165	4165	0
173	20240104	174300	145688385	4165	4165	4165	4165	0
174	20240104	174200	145688385	4165	4165	4165	4165	0
175	20240104	174100	145688385	4165	4165	4165	4165	0
176	20240104	174000	145688385	4165	4165	4165	4165	0
177	20240104	173900	145688385	4165	4165	4165	4165	0
178	20240104	173800	145688385	4165	4165	4165	4165	0
179	20240104	173700	145688385	4165	4165	4165	4165	0
180	20240104	173600	145688385	4165	4165	4165	4165	0
181	20240104	173500	145688385	4165	4165	4165	4165	0
182	20240104	173400	145688385	4165	4165	4165	4165	2182
183	20240104	173300	145688385	4165	4165	4165	4165	0
184	20240104	173200	145688385	4165	4165	4165	4165	0
185	20240104	173100	145688385	4165	4165	4165	4165	0
186	20240104	173000	145688385	4165	4165	4165	4165	0
187	20240104	172900	145688385	4165	4165	4165	4165	0
188	20240104	172800	145688385	4165	4165	4165	4165	0
189	20240104	172700	145688385	4165	4165	4165	4165	0
190	20240104	172600	145688385	4165	4165	4165	4165	0
191	20240104	172500	145688385	4165	4165	4165	4165	0
192	20240104	172400	145688385	4165	4165	4165	4165	0
193	20240104	172300	145688385	4165	4165	4165	4165	0
194	20240104	172200	145688385	4165	4165	4165	4165	0
195	20240104	172100	145688385	4165	4165	4165	4165	0
196	20240104	172000	145688385	4165	4165	4165	4165	0
197	20240104	171900	145688385	4165	4165	4165	4165	0
198	20240104	171800	145688385	4165	4165	4165	4165	0
199	20240104	171700	145688385	4165	4165	4165	4165	0
200	20240104	171600	145688385	4165	4165	4165	4165	0
201	20240104	171500	145688385	4165	4165	4165	4165	0
202	20240104	171400	145688385	4165	4165	4165	4165	0
203	20240104	171300	145688385	4165	4165	4165	4165	0
204	20240104	171200	145688385	4165	4165	4165	4165	0
205	20240104	171100	145688385	4165	4165	4165	4165	0
206	20240104	171000	145688385	4165	4165	4165	4165	0
207	20240104	170900	145688385	4165	4165	4165	4165	0
208	20240104	170800	145688385	4165	4165	4165	4165	0
209	20240104	170700	145688385	4165	4165	4165	4165	0
210	20240104	170600	145688385	4165	4165	4165	4165	0
211	20240104	170500	145688385	4165	4165	4165	4165	0
212	20240104	170400	145688385	4165	4165	4165	4165	2182
213	20240104	170300	145688385	4165	4165	4165	4165	0
214	20240104	170200	145688385	4165	4165	4165	4165	0
215	20240104	170100	145688385	4165	4165	4165	4165	0
216	20240104	170000	145688385	4165	4165	4165	4165	0
217	20240104	165900	145688385	4165	4165	4165	4165	0
218	20240104	165800	145688385	4165	4165	4165	4165	0
219	20240104	165700	145688385	4165	4165	4165	4165	0
220	20240104	165600	145688385	4165	4165	4165	4165	0
221	20240104	165500	145688385	4165	4165	4165	4165	0
222	20240104	165400	145688385	4165	4165	4165	4165	0
223	20240104	165300	145688385	4165	4165	4165	4165	0
224	20240104	165200	145688385	4165	4165	4165	4165	0
225	20240104	165100	145688385	4165	4165	4165	4165	0
226	20240104	165000	145688385	4165	4165	4165	4165	0
227	20240104	164900	145688385	4165	4165	4165	4165	0
228	20240104	164800	145688385	4165	4165	4165	4165	0
229	20240104	164700	145688385	4165	4165	4165	4165	0
230	20240104	164600	145688385	4165	4165	4165	4165	0
231	20240104	164500	145688385	4165	4165	4165	4165	0
232	20240104	164400	145688385	4165	4165	4165	4165	0
233	20240104	164300	145688385	4165	4165	4165	4165	0
234	20240104	164200	145688385	4165	4165	4165	4165	0
235	20240104	164100	145688385	4165	4165	4165	4165	0
236	20240104	164000	145688385	4165	4165	4165	4165	0
237	20240104	163900	145688385	4165	4165	4165	4165	0
238	20240104	163800	145688385	4165	4165	4165	4165	0
239	20240104	163700	145688385	4165	4165	4165	4165	0
240	20240104	163600	145688385	4165	4165	4165	4165	0
241	20240104	163500	145688385	4165	4165	4165	4165	0
242	20240104	163400	145688385	4165	4165	4165	4165	2182
243	20240104	163300	145688385	4165	4165	4165	4165	0
244	20240104	163200	145688385	4165	4165	4165	4165	0
245	20240104	163100	145688385	4165	4165	4165	4165	0
246	20240104	163000	145688385	4165	4165	4165	4165	0
247	20240104	162900	145688385	4165	4165	4165	4165	0
248	20240104	162800	145688385	4165	4165	4165	4165	0
249	20240104	162700	145688385	4165	4165	4165	4165	0
250	20240104	162600	145688385	4165	4165	4165	4165	0
251	20240104	162500	145688385	4165	4165	4165	4165	0
252	20240104	162400	145688385	4165	4165	4165	4165	0
253	20240104	162300	145688385	4165	4165	4165	4165	0
254	20240104	162200	145688385	4165	4165	4165	4165	0
255	20240104	162100	145688385	4165	4165	4165	4165	0
256	20240104	162000	145688385	4165	4165	4165	4165	0
257	20240104	161900	145688385	4165	4165	4165	4165	0
258	20240104	161800	145688385	4165	4165	4165	4165	0
259	20240104	161700	145688385	4165	4165	4165	4165	0
260	20240104	161600	145688385	4165	4165	4165	4165	0
261	20240104	161500	145688385	4165	4165	4165	4165	0
262	20240104	161400	145688385	4165	4165	4165	4165	0
263	20240104	161300	145688385	4165	4165	4165	4165	0
264	20240104	161200	145688385	4165	4165	4165	4165	0
265	20240104	161100	145688385	4165	4165	4165	4165	0
266	20240104	161000	145688385	4165	4165	4165	4165	0
267	20240104	160900	145688385	4165	4165	4165	4165	0
268	20240104	160800	145688385	4165	4165	4165	4165	0
269	20240104	160700	145688385	4165	4165	4165	4165	0
270	20240104	160600	145688385	4165	4165	4165	4165	0
271	20240104	160500	145688385	4165	4165	4165	4165	0
272	20240104	160400	145688385	4165	4165	4165	4165	2182
273	20240104	160300	145688385	4165	4165	4165	4165	0
274	20240104	160200	145688385	4165	4165	4165	4165	0
275	20240104	160100	145688385	4165	4165	4165	4165	0
276	20240104	160000	145688385	4165	4165	4165	4165	0
277	20240104	155900	145688385	4165	4165	4165	4165	0
278	20240104	155800	145688385	4165	4165	4165	4165	0
279	20240104	155700	145688385	4165	4165	4165	4165	0
280	20240104	155600	145688385	4165	4165	4165	4165	0
281	20240104	155500	145688385	4165	4165	4165	4165	0
282	20240104	155400	145688385	4165	4165	4165	4165	0
283	20240104	155300	145688385	4165	4165	4165	4165	0
284	20240104	155200	145688385	4165	4165	4165	4165	0
285	20240104	155100	145688385	4165	4165	4165	4165	0
286	20240104	155000	145688385	4165	4165	4165	4165	0
287	20240104	154900	145688385	4165	4165	4165	4165	0
288	20240104	154800	145688385	4165	4165	4165	4165	0
289	20240104	154700	145688385	4165	4165	4165	4165	0
290	20240104	154600	145688385	4165	4165	4165	4165	0
291	20240104	154500	145688385	4165	4165	4165	4165	0
292	20240104	154400	145688385	4165	4165	4165	4165	0
293	20240104	154300	145688385	4165	4165	4165	4165	0
294	20240104	154200	145688385	4165	4165	4165	4165	0
295	20240104	154100	145688385	4165	4165	4165	4165	0
296	20240104	154000	145688385	4165	4165	4165	4165	0
297	20240104	153900	145688385	4165	4165	4165	4165	0
298	20240104	153800	145688385	4165	4165	4165	4165	0
299	20240104	153700	145688385	4165	4165	4165	4165	0
300	20240104	153600	145688385	4165	4165	4165	4165	0
301	20240104	153500	145688385	4165	4165	4165	4165	0
302	20240104	153400	145688385	4165	4165	4165	4165	2182
303	20240104	153300	145688385	4165	4165	4165	4165	0
304	20240104	153200	145688385	4165	4165	4165	4165	0
305	20240104	153100	145688385	4165	4165	4165	4165	0
306	20240104	153000	145688385	4165	4165	4165	4165	2182
307	20240104	152900	136600355	4195	4195	4195	4195	0
308	20240104	152800	136600355	4195	4195	4195	4195	0
309	20240104	152700	136600355	4195	4195	4195	4195	0
310	20240104	152600	136600355	4195	4195	4195	4195	0
311	20240104	152500	136600355	4195	4195	4195	4195	0
312	20240104	152400	136600355	4195	4195	4195	4195	0
313	20240104	152300	136600355	4195	4195	4195	4195	0
314	20240104	152200	136600355	4195	4195	4195	4195	0
315	20240104	152100	136600355	4195	4195	4195	4195	0
316	20240104	152000	136600355	4195	4195	4195	4195	0
317	20240104	151900	136600355	4195	4195	4195	4195	2
318	20240104	151800	136591965	4175	4175	4175	4175	1
319	20240104	151700	136587790	4205	4205	4205	4205	0
320	20240104	151600	136587790	4205	4205	4205	4205	0
321	20240104	151500	136587790	4205	4205	4205	4205	0
322	20240104	151400	136587790	4205	4205	4205	4205	0
323	20240104	151300	136587790	4205	4205	4205	4205	0
324	20240104	151200	136587790	4205	4205	4205	4205	0
325	20240104	151100	136587790	4205	4205	4205	4205	0
326	20240104	151000	136587790	4205	4205	4205	4205	1
327	20240104	150900	136583585	4210	4210	4210	4210	1
328	20240104	150800	136579375	4205	4205	4205	4205	0
329	20240104	150700	136579375	4205	4205	4205	4205	10
330	20240104	150600	136537325	4220	4220	4220	4220	0
331	20240104	150500	136537325	4220	4220	4220	4220	0
332	20240104	150400	136537325	4220	4195	4220	4195	648
333	20240104	150300	133816470	4195	4195	4195	4195	0
334	20240104	150200	133816470	4195	4195	4195	4195	5
335	20240104	150100	133795495	4170	4170	4170	4170	0
336	20240104	150000	133795495	4170	4170	4170	4170	0
337	20240104	145900	133795495	4170	4170	4170	4170	0
338	20240104	145800	133795495	4170	4170	4170	4170	1
339	20240104	145700	133791325	4170	4170	4170	4170	0
340	20240104	145600	133791325	4170	4170	4170	4170	108
341	20240104	145500	133340965	4170	4170	4170	4170	0
342	20240104	145400	133340965	4170	4170	4170	4170	298
343	20240104	145300	132098305	4170	4170	4170	4170	0
344	20240104	145200	132098305	4170	4170	4170	4170	0
345	20240104	145100	132098305	4170	4170	4170	4170	47
346	20240104	145000	131902315	4170	4170	4170	4170	2
347	20240104	144900	131893975	4170	4170	4170	4170	38
348	20240104	144800	131735515	4170	4170	4170	4170	250
349	20240104	144700	130693015	4200	4200	4200	4200	0
350	20240104	144600	130693015	4200	4200	4200	4200	1
351	20240104	144500	130688815	4170	4175	4175	4170	600
352	20240104	144400	128183855	4200	4200	4200	4200	0
353	20240104	144300	128183855	4200	4200	4200	4200	0
354	20240104	144200	128183855	4200	4200	4200	4200	0
355	20240104	144100	128183855	4200	4200	4200	4200	0
356	20240104	144000	128183855	4200	4200	4200	4200	0
357	20240104	143900	128183855	4200	4200	4200	4200	0
358	20240104	143800	128183855	4200	4195	4200	4195	2
359	20240104	143700	128175460	4200	4200	4200	4200	2
360	20240104	143600	128167060	4175	4175	4175	4175	5
361	20240104	143500	128146185	4200	4200	4200	4200	10
362	20240104	143400	128104185	4200	4200	4200	4200	0
363	20240104	143300	128104185	4200	4200	4200	4200	0
364	20240104	143200	128104185	4200	4200	4200	4200	0
365	20240104	143100	128104185	4200	4200	4200	4200	0
366	20240104	143000	128104185	4200	4200	4200	4200	0
367	20240104	142900	128104185	4200	4200	4200	4200	0
368	20240104	142800	128104185	4200	4200	4200	4200	0
369	20240104	142700	128104185	4200	4185	4200	4185	2
370	20240104	142600	128095800	4165	4170	4170	4165	1303
371	20240104	142500	122665240	4170	4185	4185	4170	2001
372	20240104	142400	114317875	4175	4175	4175	4175	0
373	20240104	142300	114317875	4175	4175	4175	4175	0
374	20240104	142200	114317875	4175	4175	4175	4175	10
375	20240104	142100	114276125	4175	4175	4175	4175	450
376	20240104	142000	112397375	4175	4175	4175	4175	0
377	20240104	141900	112397375	4175	4175	4175	4175	0
378	20240104	141800	112397375	4175	4175	4175	4175	0
379	20240104	141700	112397375	4175	4175	4175	4175	0
380	20240104	141600	112397375	4175	4185	4185	4175	409
381	20240104	141500	110689730	4185	4185	4185	4185	0
382	20240104	141400	110689730	4185	4175	4185	4175	555
383	20240104	141300	108372115	4185	4185	4185	4185	8
384	20240104	141200	108338635	4190	4190	4190	4190	0
385	20240104	141100	108338635	4190	4190	4190	4190	0
386	20240104	141000	108338635	4190	4190	4190	4190	1
387	20240104	140900	108334445	4175	4175	4175	4175	0
388	20240104	140800	108334445	4175	4175	4175	4175	0
389	20240104	140700	108334445	4175	4175	4175	4175	0
390	20240104	140600	108334445	4175	4175	4175	4175	0
391	20240104	140500	108334445	4175	4175	4175	4175	171
392	20240104	140400	107620520	4175	4175	4175	4175	1209
393	20240104	140300	102572945	4175	4175	4175	4175	0
394	20240104	140200	102572945	4175	4175	4175	4175	10
395	20240104	140100	102531195	4175	4175	4175	4175	0
396	20240104	140000	102531195	4175	4175	4175	4175	0
397	20240104	135900	102531195	4175	4175	4175	4175	0
398	20240104	135800	102531195	4175	4175	4175	4175	0
399	20240104	135700	102531195	4175	4175	4175	4175	0
400	20240104	135600	102531195	4175	4180	4180	4175	350
401	20240104	135500	101069435	4190	4190	4190	4190	0
402	20240104	135400	101069435	4190	4190	4190	4190	0
403	20240104	135300	101069435	4190	4190	4190	4190	1
404	20240104	135200	101065245	4175	4175	4175	4175	0
405	20240104	135100	101065245	4175	4180	4180	4175	98
406	20240104	135000	100656045	4190	4190	4190	4190	0
407	20240104	134900	100656045	4190	4190	4190	4190	0
408	20240104	134800	100656045	4190	4190	4190	4190	1
409	20240104	134700	100651855	4175	4195	4195	4175	81
410	20240104	134600	100313660	4175	4180	4180	4175	202
411	20240104	134500	99470285	4180	4180	4180	4180	500
412	20240104	134400	97380285	4200	4200	4200	4200	0
413	20240104	134300	97380285	4200	4200	4200	4200	0
414	20240104	134200	97380285	4200	4200	4200	4200	0
415	20240104	134100	97380285	4200	4200	4200	4200	0
416	20240104	134000	97380285	4200	4200	4200	4200	1
417	20240104	133900	97376085	4200	4200	4200	4200	0
418	20240104	133800	97376085	4200	4200	4200	4200	0
419	20240104	133700	97376085	4200	4200	4200	4200	0
420	20240104	133600	97376085	4200	4200	4200	4200	0
421	20240104	133500	97376085	4200	4200	4200	4200	0
422	20240104	133400	97376085	4200	4200	4200	4200	0
423	20240104	133300	97376085	4200	4200	4200	4200	0
424	20240104	133200	97376085	4200	4200	4200	4200	0
425	20240104	133100	97376085	4200	4200	4200	4200	0
426	20240104	133000	97376085	4200	4200	4200	4200	0
427	20240104	132900	97376085	4200	4200	4200	4200	0
428	20240104	132800	97376085	4200	4200	4200	4200	0
429	20240104	132700	97376085	4200	4200	4200	4200	0
430	20240104	132600	97376085	4200	4200	4200	4200	0
431	20240104	132500	97376085	4200	4200	4200	4200	0
432	20240104	132400	97376085	4200	4200	4200	4200	0
433	20240104	132300	97376085	4200	4200	4200	4200	0
434	20240104	132200	97376085	4200	4200	4200	4200	0
435	20240104	132100	97376085	4200	4200	4200	4200	0
436	20240104	132000	97376085	4200	4200	4200	4200	0
437	20240104	131900	97376085	4200	4200	4200	4200	0
438	20240104	131800	97376085	4200	4200	4200	4200	0
439	20240104	131700	97376085	4200	4200	4200	4200	1
440	20240104	131600	97371885	4175	4180	4180	4175	898
441	20240104	131500	93620795	4200	4200	4200	4200	1
442	20240104	131400	93616595	4180	4180	4180	4180	0
443	20240104	131300	93616595	4180	4180	4180	4180	0
444	20240104	131200	93616595	4180	4180	4180	4180	0
445	20240104	131100	93616595	4180	4180	4180	4180	0
446	20240104	131000	93616595	4180	4185	4185	4180	139
447	20240104	130900	93035075	4180	4180	4180	4180	0
448	20240104	130800	93035075	4180	4180	4180	4180	0
449	20240104	130700	93035075	4180	4180	4180	4180	12
450	20240104	130600	92984915	4200	4200	4200	4200	10
451	20240104	130500	92942915	4200	4200	4200	4200	136
452	20240104	130400	92371715	4200	4200	4200	4200	5
453	20240104	130300	92350715	4180	4185	4185	4180	300
454	20240104	130200	91096410	4185	4185	4185	4185	0
455	20240104	130100	91096410	4185	4185	4185	4185	0
456	20240104	130000	91096410	4185	4185	4185	4185	240
457	20240104	125900	90092010	4180	4180	4180	4180	0
458	20240104	125800	90092010	4180	4180	4180	4180	0
459	20240104	125700	90092010	4180	4180	4180	4180	0
460	20240104	125600	90092010	4180	4180	4180	4180	1
461	20240104	125500	90087830	4180	4180	4180	4180	0
462	20240104	125400	90087830	4180	4175	4180	4175	315
463	20240104	125300	88771135	4180	4180	4180	4180	504
464	20240104	125200	86664415	4180	4180	4180	4180	1
465	20240104	125100	86660235	4180	4180	4180	4180	38
466	20240104	125000	86501395	4180	4180	4180	4180	0
467	20240104	124900	86501395	4180	4180	4180	4180	1134
468	20240104	124800	81761275	4185	4185	4185	4185	0
469	20240104	124700	81761275	4185	4185	4185	4185	20
470	20240104	124600	81677575	4185	4180	4185	4180	6
471	20240104	124500	81652485	4180	4185	4185	4180	90
472	20240104	124400	81275855	4185	4185	4185	4185	0
473	20240104	124300	81275855	4185	4185	4185	4185	0
474	20240104	124200	81275855	4185	4185	4185	4185	0
475	20240104	124100	81275855	4185	4185	4185	4185	0
476	20240104	124000	81275855	4185	4185	4185	4185	0
477	20240104	123900	81275855	4185	4185	4185	4185	0
478	20240104	123800	81275855	4185	4185	4185	4185	2
479	20240104	123700	81267485	4185	4185	4185	4185	0
480	20240104	123600	81267485	4185	4185	4185	4185	0
481	20240104	123500	81267485	4185	4185	4185	4185	1
482	20240104	123400	81263300	4185	4185	4185	4185	0
483	20240104	123300	81263300	4185	4185	4185	4185	0
484	20240104	123200	81263300	4185	4185	4185	4185	0
485	20240104	123100	81263300	4185	4185	4185	4185	0
486	20240104	123000	81263300	4185	4185	4185	4185	0
487	20240104	122900	81263300	4185	4185	4185	4185	0
488	20240104	122800	81263300	4185	4185	4185	4185	0
489	20240104	122700	81263300	4185	4185	4185	4185	12
490	20240104	122600	81213080	4185	4185	4185	4185	90
491	20240104	122500	80836430	4185	4185	4185	4185	0
492	20240104	122400	80836430	4185	4185	4185	4185	18
493	20240104	122300	80761100	4185	4185	4185	4185	18
494	20240104	122200	80685770	4185	4185	4185	4185	45
495	20240104	122100	80497445	4185	4185	4185	4185	37
496	20240104	122000	80342600	4200	4200	4200	4200	0
497	20240104	121900	80342600	4200	4200	4200	4200	0
498	20240104	121800	80342600	4200	4200	4200	4200	0
499	20240104	121700	80342600	4200	4200	4200	4200	0
500	20240104	121600	80342600	4200	4200	4200	4200	0
501	20240104	121500	80342600	4200	4200	4200	4200	4
502	20240104	121400	80325800	4200	4200	4200	4200	0
503	20240104	121300	80325800	4200	4200	4200	4200	0
504	20240104	121200	80325800	4200	4200	4200	4200	0
505	20240104	121100	80325800	4200	4200	4200	4200	0
506	20240104	121000	80325800	4200	4200	4200	4200	0
507	20240104	120900	80325800	4200	4200	4200	4200	0
508	20240104	120800	80325800	4200	4200	4200	4200	0
509	20240104	120700	80325800	4200	4200	4200	4200	0
510	20240104	120600	80325800	4200	4200	4200	4200	0
511	20240104	120500	80325800	4200	4200	4200	4200	0
512	20240104	120400	80325800	4200	4200	4200	4200	0
513	20240104	120300	80325800	4200	4200	4200	4200	2
514	20240104	120200	80317400	4200	4200	4200	4200	0
515	20240104	120100	80317400	4200	4200	4200	4200	0
516	20240104	120000	80317400	4200	4200	4200	4200	0
517	20240104	115900	80317400	4200	4200	4200	4200	0
518	20240104	115800	80317400	4200	4200	4200	4200	0
519	20240104	115700	80317400	4200	4200	4200	4200	0
520	20240104	115600	80317400	4200	4200	4200	4200	0
521	20240104	115500	80317400	4200	4200	4200	4200	0
522	20240104	115400	80317400	4200	4185	4200	4185	15
523	20240104	115300	80254610	4200	4200	4200	4200	0
524	20240104	115200	80254610	4200	4200	4200	4200	0
525	20240104	115100	80254610	4200	4200	4200	4200	0
526	20240104	115000	80254610	4200	4200	4200	4200	0
527	20240104	114900	80254610	4200	4200	4200	4200	0
528	20240104	114800	80254610	4200	4200	4200	4200	500
529	20240104	114700	78154610	4200	4200	4200	4200	0
530	20240104	114600	78154610	4200	4200	4200	4200	50
531	20240104	114500	77944610	4200	4200	4200	4200	0
532	20240104	114400	77944610	4200	4200	4200	4200	0
533	20240104	114300	77944610	4200	4200	4200	4200	0
534	20240104	114200	77944610	4200	4200	4200	4200	0
535	20240104	114100	77944610	4200	4200	4200	4200	0
536	20240104	114000	77944610	4200	4200	4200	4200	0
537	20240104	113900	77944610	4200	4200	4200	4200	0
538	20240104	113800	77944610	4200	4200	4200	4200	0
539	20240104	113700	77944610	4200	4200	4200	4200	78
540	20240104	113600	77617010	4180	4180	4180	4180	0
541	20240104	113500	77617010	4180	4180	4180	4180	454
542	20240104	113400	75719290	4200	4200	4200	4200	0
543	20240104	113300	75719290	4200	4200	4200	4200	0
544	20240104	113200	75719290	4200	4200	4200	4200	0
545	20240104	113100	75719290	4200	4200	4200	4200	0
546	20240104	113000	75719290	4200	4200	4200	4200	0
547	20240104	112900	75719290	4200	4200	4200	4200	0
548	20240104	112800	75719290	4200	4200	4200	4200	0
549	20240104	112700	75719290	4200	4200	4200	4200	0
550	20240104	112600	75719290	4200	4200	4200	4200	0
551	20240104	112500	75719290	4200	4200	4200	4200	0
552	20240104	112400	75719290	4200	4200	4200	4200	0
553	20240104	112300	75719290	4200	4200	4200	4200	150
554	20240104	112200	75089290	4200	4200	4200	4200	0
555	20240104	112100	75089290	4200	4200	4200	4200	0
556	20240104	112000	75089290	4200	4200	4200	4200	1
557	20240104	111900	75085090	4200	4200	4200	4200	0
558	20240104	111800	75085090	4200	4200	4200	4200	1
559	20240104	111700	75080890	4185	4185	4185	4185	0
560	20240104	111600	75080890	4185	4185	4185	4185	0
561	20240104	111500	75080890	4185	4185	4185	4185	6
562	20240104	111400	75055780	4185	4185	4185	4185	1
563	20240104	111300	75051595	4200	4200	4200	4200	22
564	20240104	111200	74959195	4200	4200	4200	4200	40
565	20240104	111100	74791195	4200	4200	4200	4200	0
566	20240104	111000	74791195	4200	4200	4200	4200	0
567	20240104	110900	74791195	4200	4200	4200	4200	0
568	20240104	110800	74791195	4200	4200	4200	4200	0
569	20240104	110700	74791195	4200	4200	4200	4200	0
570	20240104	110600	74791195	4200	4200	4200	4200	0
571	20240104	110500	74791195	4200	4200	4200	4200	0
572	20240104	110400	74791195	4200	4200	4200	4200	0
573	20240104	110300	74791195	4200	4185	4200	4180	51
574	20240104	110200	74577970	4180	4180	4180	4180	0
575	20240104	110100	74577970	4180	4180	4180	4180	0
576	20240104	110000	74577970	4180	4180	4180	4180	0
577	20240104	105900	74577970	4180	4180	4180	4180	0
578	20240104	105800	74577970	4180	4185	4185	4180	400
579	20240104	105700	72905015	4180	4180	4180	4180	0
580	20240104	105600	72905015	4180	4180	4180	4180	0
581	20240104	105500	72905015	4180	4180	4180	4180	0
582	20240104	105400	72905015	4180	4180	4180	4180	0
583	20240104	105300	72905015	4180	4180	4180	4180	0
584	20240104	105200	72905015	4180	4195	4195	4180	3236
585	20240104	105100	59365545	4220	4220	4220	4220	1
586	20240104	105000	59361325	4200	4200	4200	4200	376
587	20240104	104900	57782125	4215	4215	4215	4215	0
588	20240104	104800	57782125	4215	4215	4215	4215	0
589	20240104	104700	57782125	4215	4215	4215	4215	0
590	20240104	104600	57782125	4215	4215	4215	4215	0
591	20240104	104500	57782125	4215	4215	4215	4215	0
592	20240104	104400	57782125	4215	4215	4215	4215	480
593	20240104	104300	55758925	4215	4215	4215	4215	0
594	20240104	104200	55758925	4215	4215	4215	4215	0
595	20240104	104100	55758925	4215	4215	4215	4215	0
596	20240104	104000	55758925	4215	4215	4215	4215	0
597	20240104	103900	55758925	4215	4215	4215	4215	593
598	20240104	103800	53259430	4215	4215	4215	4215	0
599	20240104	103700	53259430	4215	4215	4215	4215	0
600	20240104	103600	53259430	4215	4215	4215	4215	0
601	20240104	103500	53259430	4215	4215	4215	4215	19
602	20240104	103400	53179345	4215	4215	4215	4215	1
603	20240104	103300	53175130	4215	4215	4215	4215	0
604	20240104	103200	53175130	4215	4215	4215	4215	0
605	20240104	103100	53175130	4215	4215	4215	4215	0
606	20240104	103000	53175130	4215	4215	4215	4215	0
607	20240104	102900	53175130	4215	4215	4215	4215	0
608	20240104	102800	53175130	4215	4215	4215	4215	0
609	20240104	102700	53175130	4215	4215	4215	4215	0
610	20240104	102600	53175130	4215	4215	4215	4215	0
611	20240104	102500	53175130	4215	4215	4215	4215	20
612	20240104	102400	53090830	4215	4215	4215	4215	9
613	20240104	102300	53052895	4215	4215	4215	4215	0
614	20240104	102200	53052895	4215	4215	4215	4215	0
615	20240104	102100	53052895	4215	4195	4215	4195	110
616	20240104	102000	52591405	4215	4215	4215	4215	0
617	20240104	101900	52591405	4215	4215	4215	4215	0
618	20240104	101800	52591405	4215	4215	4215	4215	0
619	20240104	101700	52591405	4215	4215	4215	4215	0
620	20240104	101600	52591405	4215	4215	4215	4215	0
621	20240104	101500	52591405	4215	4215	4215	4215	1
622	20240104	101400	52587190	4200	4200	4200	4200	201
623	20240104	101300	51742990	4200	4200	4200	4200	39
624	20240104	101200	51579190	4200	4200	4200	4200	0
625	20240104	101100	51579190	4200	4200	4200	4200	5
626	20240104	101000	51558190	4195	4195	4195	4195	1
627	20240104	100900	51553995	4200	4200	4200	4200	0
628	20240104	100800	51553995	4200	4200	4200	4200	0
629	20240104	100700	51553995	4200	4200	4200	4200	0
630	20240104	100600	51553995	4200	4200	4200	4200	1
631	20240104	100500	51549795	4200	4200	4200	4200	3
632	20240104	100400	51537195	4180	4180	4180	4180	0
633	20240104	100300	51537195	4180	4180	4180	4180	0
634	20240104	100200	51537195	4180	4180	4180	4180	0
635	20240104	100100	51537195	4180	4185	4185	4180	769
636	20240104	100000	48322725	4200	4200	4200	4200	0
637	20240104	095900	48322725	4200	4200	4200	4200	10
638	20240104	095800	48280725	4215	4215	4215	4215	0
639	20240104	095700	48280725	4215	4215	4215	4215	1
640	20240104	095600	48276510	4180	4200	4200	4180	45
641	20240104	095500	48088090	4180	4180	4180	4180	0
642	20240104	095400	48088090	4180	4200	4205	4180	2144
643	20240104	095300	39101705	4185	4195	4195	4185	509
644	20240104	095200	36969370	4200	4200	4200	4200	0
645	20240104	095100	36969370	4200	4200	4200	4200	56
646	20240104	095000	36734170	4195	4195	4195	4195	100
647	20240104	094900	36314670	4200	4200	4200	4200	0
648	20240104	094800	36314670	4200	4200	4200	4200	107
649	20240104	094700	35865270	4195	4195	4195	4195	0
650	20240104	094600	35865270	4195	4195	4195	4190	586
651	20240104	094500	33409650	4195	4190	4195	4190	114
652	20240104	094400	32931650	4190	4195	4195	4190	100
653	20240104	094300	32512600	4200	4200	4200	4200	0
654	20240104	094200	32512600	4200	4200	4200	4200	30
655	20240104	094100	32386600	4200	4200	4200	4200	45
656	20240104	094000	32197600	4200	4200	4200	4200	100
657	20240104	093900	31777600	4200	4200	4200	4200	0
658	20240104	093800	31777600	4200	4200	4200	4200	100
659	20240104	093700	31357600	4200	4205	4205	4190	1120
660	20240104	093600	26663035	4205	4225	4225	4205	1860
661	20240104	093500	18819550	4230	4230	4230	4230	0
662	20240104	093400	18819550	4230	4230	4230	4230	0
663	20240104	093300	18819550	4230	4230	4230	4230	3
664	20240104	093200	18806860	4230	4230	4230	4230	10
665	20240104	093100	18764560	4250	4250	4250	4250	0
666	20240104	093000	18764560	4250	4250	4250	4250	0
667	20240104	092900	18764560	4250	4250	4250	4250	0
668	20240104	092800	18764560	4250	4250	4250	4250	0
669	20240104	092700	18764560	4250	4250	4250	4250	1
670	20240104	092600	18760310	4225	4225	4225	4225	0
671	20240104	092500	18760310	4225	4225	4225	4225	0
672	20240104	092400	18760310	4225	4225	4225	4225	0
673	20240104	092300	18760310	4225	4255	4255	4225	37
674	20240104	092200	18603025	4230	4255	4255	4230	540
675	20240104	092100	16311325	4255	4255	4255	4255	0
676	20240104	092000	16311325	4255	4255	4255	4255	154
677	20240104	091900	15656055	4250	4250	4250	4250	77
678	20240104	091800	15328805	4250	4250	4250	4250	50
679	20240104	091700	15116305	4250	4250	4250	4250	2
680	20240104	091600	15107805	4230	4235	4235	4230	110
681	20240104	091500	14642105	4255	4255	4255	4255	0
682	20240104	091400	14642105	4255	4255	4255	4255	0
683	20240104	091300	14642105	4255	4255	4255	4255	0
684	20240104	091200	14642105	4255	4250	4255	4250	340
685	20240104	091100	13195990	4260	4260	4260	4260	0
686	20240104	091000	13195990	4260	4260	4260	4260	1
687	20240104	090900	13191730	4220	4225	4225	4220	300
688	20240104	090800	11925455	4260	4260	4260	4260	0
689	20240104	090700	11925455	4260	4260	4260	4260	45
690	20240104	090600	11733755	4260	4260	4260	4260	0
691	20240104	090500	11733755	4260	4250	4260	4250	48
692	20240104	090400	11529420	4250	4250	4250	4250	3
693	20240104	090300	11516670	4220	4250	4250	4220	923
694	20240104	090200	7621580	4220	4220	4250	4215	142
695	20240104	090100	7022315	4220	4220	4220	4220	1
696	20240104	090000	7018095	4230	4270	4270	4230	1651