KissMeData/311320/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	211100	297799540	12490	12490	12490	12490	581
3	20240111	211000	297799540	12490	12490	12490	12490	0
4	20240111	210900	297799540	12490	12490	12490	12490	0
5	20240111	210800	297799540	12490	12490	12490	12490	0
6	20240111	210700	297799540	12490	12490	12490	12490	0
7	20240111	210600	297799540	12490	12490	12490	12490	0
8	20240111	210500	297799540	12490	12490	12490	12490	0
9	20240111	210400	297799540	12490	12490	12490	12490	0
10	20240111	210300	297799540	12490	12490	12490	12490	0
11	20240111	210200	297799540	12490	12490	12490	12490	0
12	20240111	210100	297799540	12490	12490	12490	12490	0
13	20240111	210000	297799540	12490	12490	12490	12490	0
14	20240111	205900	297799540	12490	12490	12490	12490	0
15	20240111	205800	297799540	12490	12490	12490	12490	0
16	20240111	205700	297799540	12490	12490	12490	12490	0
17	20240111	205600	297799540	12490	12490	12490	12490	0
18	20240111	205500	297799540	12490	12490	12490	12490	0
19	20240111	205400	297799540	12490	12490	12490	12490	0
20	20240111	205300	297799540	12490	12490	12490	12490	0
21	20240111	205200	297799540	12490	12490	12490	12490	0
22	20240111	205100	297799540	12490	12490	12490	12490	0
23	20240111	205000	297799540	12490	12490	12490	12490	0
24	20240111	204900	297799540	12490	12490	12490	12490	0
25	20240111	204800	297799540	12490	12490	12490	12490	0
26	20240111	204700	297799540	12490	12490	12490	12490	0
27	20240111	204600	297799540	12490	12490	12490	12490	0
28	20240111	204500	297799540	12490	12490	12490	12490	0
29	20240111	204400	297799540	12490	12490	12490	12490	0
30	20240111	204300	297799540	12490	12490	12490	12490	0
31	20240111	204200	297799540	12490	12490	12490	12490	0
32	20240111	204100	297799540	12490	12490	12490	12490	581
33	20240111	204000	297799540	12490	12490	12490	12490	0
34	20240111	203900	297799540	12490	12490	12490	12490	0
35	20240111	203800	297799540	12490	12490	12490	12490	0
36	20240111	203700	297799540	12490	12490	12490	12490	0
37	20240111	203600	297799540	12490	12490	12490	12490	0
38	20240111	203500	297799540	12490	12490	12490	12490	0
39	20240111	203400	297799540	12490	12490	12490	12490	0
40	20240111	203300	297799540	12490	12490	12490	12490	0
41	20240111	203200	297799540	12490	12490	12490	12490	0
42	20240111	203100	297799540	12490	12490	12490	12490	0
43	20240111	203000	297799540	12490	12490	12490	12490	0
44	20240111	202900	297799540	12490	12490	12490	12490	0
45	20240111	202800	297799540	12490	12490	12490	12490	0
46	20240111	202700	297799540	12490	12490	12490	12490	0
47	20240111	202600	297799540	12490	12490	12490	12490	0
48	20240111	202500	297799540	12490	12490	12490	12490	0
49	20240111	202400	297799540	12490	12490	12490	12490	0
50	20240111	202300	297799540	12490	12490	12490	12490	0
51	20240111	202200	297799540	12490	12490	12490	12490	0
52	20240111	202100	297799540	12490	12490	12490	12490	0
53	20240111	202000	297799540	12490	12490	12490	12490	0
54	20240111	201900	297799540	12490	12490	12490	12490	0
55	20240111	201800	297799540	12490	12490	12490	12490	0
56	20240111	201700	297799540	12490	12490	12490	12490	0
57	20240111	201600	297799540	12490	12490	12490	12490	0
58	20240111	201500	297799540	12490	12490	12490	12490	0
59	20240111	201400	297799540	12490	12490	12490	12490	0
60	20240111	201300	297799540	12490	12490	12490	12490	0
61	20240111	201200	297799540	12490	12490	12490	12490	0
62	20240111	201100	297799540	12490	12490	12490	12490	581
63	20240111	201000	297799540	12490	12490	12490	12490	0
64	20240111	200900	297799540	12490	12490	12490	12490	0
65	20240111	200800	297799540	12490	12490	12490	12490	0
66	20240111	200700	297799540	12490	12490	12490	12490	0
67	20240111	200600	297799540	12490	12490	12490	12490	0
68	20240111	200500	297799540	12490	12490	12490	12490	0
69	20240111	200400	297799540	12490	12490	12490	12490	0
70	20240111	200300	297799540	12490	12490	12490	12490	0
71	20240111	200200	297799540	12490	12490	12490	12490	0
72	20240111	200100	297799540	12490	12490	12490	12490	0
73	20240111	200000	297799540	12490	12490	12490	12490	0
74	20240111	195900	297799540	12490	12490	12490	12490	0
75	20240111	195800	297799540	12490	12490	12490	12490	0
76	20240111	195700	297799540	12490	12490	12490	12490	0
77	20240111	195600	297799540	12490	12490	12490	12490	0
78	20240111	195500	297799540	12490	12490	12490	12490	0
79	20240111	195400	297799540	12490	12490	12490	12490	0
80	20240111	195300	297799540	12490	12490	12490	12490	0
81	20240111	195200	297799540	12490	12490	12490	12490	0
82	20240111	195100	297799540	12490	12490	12490	12490	0
83	20240111	195000	297799540	12490	12490	12490	12490	0
84	20240111	194900	297799540	12490	12490	12490	12490	0
85	20240111	194800	297799540	12490	12490	12490	12490	0
86	20240111	194700	297799540	12490	12490	12490	12490	0
87	20240111	194600	297799540	12490	12490	12490	12490	0
88	20240111	194500	297799540	12490	12490	12490	12490	0
89	20240111	194400	297799540	12490	12490	12490	12490	0
90	20240111	194300	297799540	12490	12490	12490	12490	0
91	20240111	194200	297799540	12490	12490	12490	12490	0
92	20240111	194100	297799540	12490	12490	12490	12490	581
93	20240111	194000	297799540	12490	12490	12490	12490	0
94	20240111	193900	297799540	12490	12490	12490	12490	0
95	20240111	193800	297799540	12490	12490	12490	12490	0
96	20240111	193700	297799540	12490	12490	12490	12490	0
97	20240111	193600	297799540	12490	12490	12490	12490	0
98	20240111	193500	297799540	12490	12490	12490	12490	0
99	20240111	193400	297799540	12490	12490	12490	12490	0
100	20240111	193300	297799540	12490	12490	12490	12490	0
101	20240111	193200	297799540	12490	12490	12490	12490	0
102	20240111	193100	297799540	12490	12490	12490	12490	0
103	20240111	193000	297799540	12490	12490	12490	12490	0
104	20240111	192900	297799540	12490	12490	12490	12490	0
105	20240111	192800	297799540	12490	12490	12490	12490	0
106	20240111	192700	297799540	12490	12490	12490	12490	0
107	20240111	192600	297799540	12490	12490	12490	12490	0
108	20240111	192500	297799540	12490	12490	12490	12490	0
109	20240111	192400	297799540	12490	12490	12490	12490	0
110	20240111	192300	297799540	12490	12490	12490	12490	0
111	20240111	192200	297799540	12490	12490	12490	12490	0
112	20240111	192100	297799540	12490	12490	12490	12490	0
113	20240111	192000	297799540	12490	12490	12490	12490	0
114	20240111	191900	297799540	12490	12490	12490	12490	0
115	20240111	191800	297799540	12490	12490	12490	12490	0
116	20240111	191700	297799540	12490	12490	12490	12490	0
117	20240111	191600	297799540	12490	12490	12490	12490	0
118	20240111	191500	297799540	12490	12490	12490	12490	0
119	20240111	191400	297799540	12490	12490	12490	12490	0
120	20240111	191300	297799540	12490	12490	12490	12490	0
121	20240111	191200	297799540	12490	12490	12490	12490	0
122	20240111	191100	297799540	12490	12490	12490	12490	581
123	20240111	191000	297799540	12490	12490	12490	12490	0
124	20240111	190900	297799540	12490	12490	12490	12490	0
125	20240111	190800	297799540	12490	12490	12490	12490	0
126	20240111	190700	297799540	12490	12490	12490	12490	0
127	20240111	190600	297799540	12490	12490	12490	12490	0
128	20240111	190500	297799540	12490	12490	12490	12490	0
129	20240111	190400	297799540	12490	12490	12490	12490	0
130	20240111	190300	297799540	12490	12490	12490	12490	0
131	20240111	190200	297799540	12490	12490	12490	12490	0
132	20240111	190100	297799540	12490	12490	12490	12490	0
133	20240111	190000	297799540	12490	12490	12490	12490	0
134	20240111	185900	297799540	12490	12490	12490	12490	0
135	20240111	185800	297799540	12490	12490	12490	12490	0
136	20240111	185700	297799540	12490	12490	12490	12490	0
137	20240111	185600	297799540	12490	12490	12490	12490	0
138	20240111	185500	297799540	12490	12490	12490	12490	0
139	20240111	185400	297799540	12490	12490	12490	12490	0
140	20240111	185300	297799540	12490	12490	12490	12490	0
141	20240111	185200	297799540	12490	12490	12490	12490	0
142	20240111	185100	297799540	12490	12490	12490	12490	0
143	20240111	185000	297799540	12490	12490	12490	12490	0
144	20240111	184900	297799540	12490	12490	12490	12490	0
145	20240111	184800	297799540	12490	12490	12490	12490	0
146	20240111	184700	297799540	12490	12490	12490	12490	0
147	20240111	184600	297799540	12490	12490	12490	12490	0
148	20240111	184500	297799540	12490	12490	12490	12490	0
149	20240111	184400	297799540	12490	12490	12490	12490	0
150	20240111	184300	297799540	12490	12490	12490	12490	0
151	20240111	184200	297799540	12490	12490	12490	12490	0
152	20240111	184100	297799540	12490	12490	12490	12490	581
153	20240111	184000	297799540	12490	12490	12490	12490	0
154	20240111	183900	297799540	12490	12490	12490	12490	0
155	20240111	183800	297799540	12490	12490	12490	12490	0
156	20240111	183700	297799540	12490	12490	12490	12490	0
157	20240111	183600	297799540	12490	12490	12490	12490	0
158	20240111	183500	297799540	12490	12490	12490	12490	0
159	20240111	183400	297799540	12490	12490	12490	12490	0
160	20240111	183300	297799540	12490	12490	12490	12490	0
161	20240111	183200	297799540	12490	12490	12490	12490	0
162	20240111	183100	297799540	12490	12490	12490	12490	0
163	20240111	183000	297799540	12490	12490	12490	12490	0
164	20240111	182900	297799540	12490	12490	12490	12490	0
165	20240111	182800	297799540	12490	12490	12490	12490	0
166	20240111	182700	297799540	12490	12490	12490	12490	0
167	20240111	182600	297799540	12490	12490	12490	12490	0
168	20240111	182500	297799540	12490	12490	12490	12490	0
169	20240111	182400	297799540	12490	12490	12490	12490	0
170	20240111	182300	297799540	12490	12490	12490	12490	0
171	20240111	182200	297799540	12490	12490	12490	12490	0
172	20240111	182100	297799540	12490	12490	12490	12490	0
173	20240111	182000	297799540	12490	12490	12490	12490	0
174	20240111	181900	297799540	12490	12490	12490	12490	0
175	20240111	181800	297799540	12490	12490	12490	12490	0
176	20240111	181700	297799540	12490	12490	12490	12490	0
177	20240111	181600	297799540	12490	12490	12490	12490	0
178	20240111	181500	297799540	12490	12490	12490	12490	0
179	20240111	181400	297799540	12490	12490	12490	12490	0
180	20240111	181300	297799540	12490	12490	12490	12490	0
181	20240111	181200	297799540	12490	12490	12490	12490	0
182	20240111	181100	297799540	12490	12490	12490	12490	581
183	20240111	181000	297799540	12490	12490	12490	12490	0
184	20240111	180900	297799540	12490	12490	12490	12490	0
185	20240111	180800	297799540	12490	12490	12490	12490	0
186	20240111	180700	297799540	12490	12490	12490	12490	0
187	20240111	180600	297799540	12490	12490	12490	12490	0
188	20240111	180500	297799540	12490	12490	12490	12490	0
189	20240111	180400	297799540	12490	12490	12490	12490	0
190	20240111	180300	297799540	12490	12490	12490	12490	0
191	20240111	180200	297799540	12490	12490	12490	12490	0
192	20240111	180100	297799540	12490	12490	12490	12490	0
193	20240111	180000	297799540	12490	12490	12490	12490	0
194	20240111	175900	297799540	12490	12490	12490	12490	0
195	20240111	175800	297799540	12490	12490	12490	12490	0
196	20240111	175700	297799540	12490	12490	12490	12490	0
197	20240111	175600	297799540	12490	12490	12490	12490	0
198	20240111	175500	297799540	12490	12490	12490	12490	0
199	20240111	175400	297799540	12490	12490	12490	12490	0
200	20240111	175300	297799540	12490	12490	12490	12490	0
201	20240111	175200	297799540	12490	12490	12490	12490	0
202	20240111	175100	297799540	12490	12490	12490	12490	0
203	20240111	175000	297799540	12490	12490	12490	12490	0
204	20240111	174900	297799540	12490	12490	12490	12490	0
205	20240111	174800	297799540	12490	12490	12490	12490	0
206	20240111	174700	297799540	12490	12490	12490	12490	0
207	20240111	174600	297799540	12490	12490	12490	12490	0
208	20240111	174500	297799540	12490	12490	12490	12490	0
209	20240111	174400	297799540	12490	12490	12490	12490	0
210	20240111	174300	297799540	12490	12490	12490	12490	0
211	20240111	174200	297799540	12490	12490	12490	12490	0
212	20240111	174100	297799540	12490	12490	12490	12490	581
213	20240111	174000	297799540	12490	12490	12490	12490	0
214	20240111	173900	297799540	12490	12490	12490	12490	0
215	20240111	173800	297799540	12490	12490	12490	12490	0
216	20240111	173700	297799540	12490	12490	12490	12490	0
217	20240111	173600	297799540	12490	12490	12490	12490	0
218	20240111	173500	297799540	12490	12490	12490	12490	0
219	20240111	173400	297799540	12490	12490	12490	12490	0
220	20240111	173300	297799540	12490	12490	12490	12490	0
221	20240111	173200	297799540	12490	12490	12490	12490	0
222	20240111	173100	297799540	12490	12490	12490	12490	0
223	20240111	173000	297799540	12490	12490	12490	12490	0
224	20240111	172900	297799540	12490	12490	12490	12490	0
225	20240111	172800	297799540	12490	12490	12490	12490	0
226	20240111	172700	297799540	12490	12490	12490	12490	0
227	20240111	172600	297799540	12490	12490	12490	12490	0
228	20240111	172500	297799540	12490	12490	12490	12490	0
229	20240111	172400	297799540	12490	12490	12490	12490	0
230	20240111	172300	297799540	12490	12490	12490	12490	0
231	20240111	172200	297799540	12490	12490	12490	12490	0
232	20240111	172100	297799540	12490	12490	12490	12490	0
233	20240111	172000	297799540	12490	12490	12490	12490	0
234	20240111	171900	297799540	12490	12490	12490	12490	0
235	20240111	171800	297799540	12490	12490	12490	12490	0
236	20240111	171700	297799540	12490	12490	12490	12490	0
237	20240111	171600	297799540	12490	12490	12490	12490	0
238	20240111	171500	297799540	12490	12490	12490	12490	0
239	20240111	171400	297799540	12490	12490	12490	12490	0
240	20240111	171300	297799540	12490	12490	12490	12490	0
241	20240111	171200	297799540	12490	12490	12490	12490	0
242	20240111	171100	297799540	12490	12490	12490	12490	581
243	20240111	171000	297799540	12490	12490	12490	12490	0
244	20240111	170900	297799540	12490	12490	12490	12490	0
245	20240111	170800	297799540	12490	12490	12490	12490	0
246	20240111	170700	297799540	12490	12490	12490	12490	0
247	20240111	170600	297799540	12490	12490	12490	12490	0
248	20240111	170500	297799540	12490	12490	12490	12490	0
249	20240111	170400	297799540	12490	12490	12490	12490	0
250	20240111	170300	297799540	12490	12490	12490	12490	0
251	20240111	170200	297799540	12490	12490	12490	12490	0
252	20240111	170100	297799540	12490	12490	12490	12490	0
253	20240111	170000	297799540	12490	12490	12490	12490	0
254	20240111	165900	297799540	12490	12490	12490	12490	0
255	20240111	165800	297799540	12490	12490	12490	12490	0
256	20240111	165700	297799540	12490	12490	12490	12490	0
257	20240111	165600	297799540	12490	12490	12490	12490	0
258	20240111	165500	297799540	12490	12490	12490	12490	0
259	20240111	165400	297799540	12490	12490	12490	12490	0
260	20240111	165300	297799540	12490	12490	12490	12490	0
261	20240111	165200	297799540	12490	12490	12490	12490	0
262	20240111	165100	297799540	12490	12490	12490	12490	0
263	20240111	165000	297799540	12490	12490	12490	12490	0
264	20240111	164900	297799540	12490	12490	12490	12490	0
265	20240111	164800	297799540	12490	12490	12490	12490	0
266	20240111	164700	297799540	12490	12490	12490	12490	0
267	20240111	164600	297799540	12490	12490	12490	12490	0
268	20240111	164500	297799540	12490	12490	12490	12490	0
269	20240111	164400	297799540	12490	12490	12490	12490	0
270	20240111	164300	297799540	12490	12490	12490	12490	0
271	20240111	164200	297799540	12490	12490	12490	12490	0
272	20240111	164100	297799540	12490	12490	12490	12490	581
273	20240111	164000	297799540	12490	12490	12490	12490	0
274	20240111	163900	297799540	12490	12490	12490	12490	0
275	20240111	163800	297799540	12490	12490	12490	12490	0
276	20240111	163700	297799540	12490	12490	12490	12490	0
277	20240111	163600	297799540	12490	12490	12490	12490	0
278	20240111	163500	297799540	12490	12490	12490	12490	0
279	20240111	163400	297799540	12490	12490	12490	12490	0
280	20240111	163300	297799540	12490	12490	12490	12490	0
281	20240111	163200	297799540	12490	12490	12490	12490	0
282	20240111	163100	297799540	12490	12490	12490	12490	0
283	20240111	163000	297799540	12490	12490	12490	12490	0
284	20240111	162900	297799540	12490	12490	12490	12490	0
285	20240111	162800	297799540	12490	12490	12490	12490	0
286	20240111	162700	297799540	12490	12490	12490	12490	0
287	20240111	162600	297799540	12490	12490	12490	12490	0
288	20240111	162500	297799540	12490	12490	12490	12490	0
289	20240111	162400	297799540	12490	12490	12490	12490	0
290	20240111	162300	297799540	12490	12490	12490	12490	0
291	20240111	162200	297799540	12490	12490	12490	12490	0
292	20240111	162100	297799540	12490	12490	12490	12490	0
293	20240111	162000	297799540	12490	12490	12490	12490	0
294	20240111	161900	297799540	12490	12490	12490	12490	0
295	20240111	161800	297799540	12490	12490	12490	12490	0
296	20240111	161700	297799540	12490	12490	12490	12490	0
297	20240111	161600	297799540	12490	12490	12490	12490	0
298	20240111	161500	297799540	12490	12490	12490	12490	0
299	20240111	161400	297799540	12490	12490	12490	12490	0
300	20240111	161300	297799540	12490	12490	12490	12490	0
301	20240111	161200	297799540	12490	12490	12490	12490	0
302	20240111	161100	297799540	12490	12490	12490	12490	581
303	20240111	161000	297799540	12490	12490	12490	12490	0
304	20240111	160900	297799540	12490	12490	12490	12490	0
305	20240111	160800	297799540	12490	12490	12490	12490	0
306	20240111	160700	297799540	12490	12490	12490	12490	0
307	20240111	160600	297799540	12490	12490	12490	12490	0
308	20240111	160500	297799540	12490	12490	12490	12490	0
309	20240111	160400	297799540	12490	12490	12490	12490	0
310	20240111	160300	297799540	12490	12490	12490	12490	0
311	20240111	160200	297799540	12490	12490	12490	12490	0
312	20240111	160100	297799540	12490	12490	12490	12490	0
313	20240111	160000	297799540	12490	12490	12490	12490	0
314	20240111	155900	297799540	12490	12490	12490	12490	0
315	20240111	155800	297799540	12490	12490	12490	12490	0
316	20240111	155700	297799540	12490	12490	12490	12490	0
317	20240111	155600	297799540	12490	12490	12490	12490	0
318	20240111	155500	297799540	12490	12490	12490	12490	0
319	20240111	155400	297799540	12490	12490	12490	12490	0
320	20240111	155300	297799540	12490	12490	12490	12490	0
321	20240111	155200	297799540	12490	12490	12490	12490	0
322	20240111	155100	297799540	12490	12490	12490	12490	0
323	20240111	155000	297799540	12490	12490	12490	12490	0
324	20240111	154900	297799540	12490	12490	12490	12490	0
325	20240111	154800	297799540	12490	12490	12490	12490	0
326	20240111	154700	297799540	12490	12490	12490	12490	0
327	20240111	154600	297799540	12490	12490	12490	12490	0
328	20240111	154500	297799540	12490	12490	12490	12490	0
329	20240111	154400	297799540	12490	12490	12490	12490	0
330	20240111	154300	297799540	12490	12490	12490	12490	0
331	20240111	154200	297799540	12490	12490	12490	12490	0
332	20240111	154100	297799540	12490	12490	12490	12490	581
333	20240111	154000	297799540	12490	12490	12490	12490	0
334	20240111	153900	297799540	12490	12490	12490	12490	0
335	20240111	153800	297799540	12490	12490	12490	12490	0
336	20240111	153700	297799540	12490	12490	12490	12490	0
337	20240111	153600	297799540	12490	12490	12490	12490	0
338	20240111	153500	297799540	12490	12490	12490	12490	0
339	20240111	153400	297799540	12490	12490	12490	12490	0
340	20240111	153300	297799540	12490	12490	12490	12490	0
341	20240111	153200	297799540	12490	12490	12490	12490	0
342	20240111	153100	297799540	12490	12490	12490	12490	0
343	20240111	153000	297799540	12490	12490	12490	12490	581
344	20240111	152900	290542850	12500	12500	12500	12500	0
345	20240111	152800	290542850	12500	12500	12500	12500	0
346	20240111	152700	290542850	12500	12500	12500	12500	0
347	20240111	152600	290542850	12500	12500	12500	12500	0
348	20240111	152500	290542850	12500	12500	12500	12500	0
349	20240111	152400	290542850	12500	12500	12500	12500	0
350	20240111	152300	290542850	12500	12500	12500	12500	0
351	20240111	152200	290542850	12500	12500	12500	12500	0
352	20240111	152100	290542850	12500	12500	12500	12500	0
353	20240111	152000	290542850	12500	12500	12500	12500	0
354	20240111	151900	290542850	12500	12500	12500	12500	74
355	20240111	151800	289617850	12500	12500	12500	12480	515
356	20240111	151700	283180990	12490	12490	12490	12490	15
357	20240111	151600	282993640	12490	12490	12490	12490	255
358	20240111	151500	279808690	12490	12490	12490	12490	0
359	20240111	151400	279808690	12490	12490	12490	12490	0
360	20240111	151300	279808690	12490	12490	12490	12490	10
361	20240111	151200	279683790	12500	12500	12500	12500	0
362	20240111	151100	279683790	12500	12500	12500	12500	0
363	20240111	151000	279683790	12500	12480	12500	12480	6
364	20240111	150900	279608810	12490	12490	12490	12490	449
365	20240111	150800	274000800	12480	12480	12480	12480	1
366	20240111	150700	273988320	12480	12480	12480	12480	0
367	20240111	150600	273988320	12480	12480	12480	12480	10
368	20240111	150500	273863520	12490	12480	12490	12480	110
369	20240111	150400	272489920	12490	12490	12490	12490	0
370	20240111	150300	272489920	12490	12490	12490	12490	0
371	20240111	150200	272489920	12490	12490	12490	12490	5
372	20240111	150100	272427470	12490	12490	12490	12490	0
373	20240111	150000	272427470	12490	12490	12490	12490	16
374	20240111	145900	272227630	12480	12480	12480	12480	1
375	20240111	145800	272215150	12480	12480	12480	12480	40
376	20240111	145700	271715950	12490	12490	12490	12490	2
377	20240111	145600	271690970	12490	12490	12490	12490	0
378	20240111	145500	271690970	12490	12490	12490	12490	50
379	20240111	145400	271066470	12490	12490	12490	12490	2
380	20240111	145300	271041490	12480	12490	12490	12480	56
381	20240111	145200	270342580	12490	12490	12490	12490	0
382	20240111	145100	270342580	12490	12490	12490	12490	6
383	20240111	145000	270267640	12490	12490	12490	12490	0
384	20240111	144900	270267640	12490	12490	12490	12490	3
385	20240111	144800	270230170	12490	12490	12490	12490	0
386	20240111	144700	270230170	12490	12490	12490	12490	10
387	20240111	144600	270105270	12490	12490	12490	12490	75
388	20240111	144500	269168520	12490	12490	12490	12490	0
389	20240111	144400	269168520	12490	12490	12490	12490	27
390	20240111	144300	268831290	12490	12490	12490	12490	2
391	20240111	144200	268806310	12490	12490	12490	12490	0
392	20240111	144100	268806310	12490	12490	12490	12490	0
393	20240111	144000	268806310	12490	12490	12490	12490	6
394	20240111	143900	268731370	12490	12490	12490	12490	66
395	20240111	143800	267907030	12480	12480	12480	12480	145
396	20240111	143700	266097430	12470	12470	12470	12470	0
397	20240111	143600	266097430	12470	12470	12470	12470	0
398	20240111	143500	266097430	12470	12470	12470	12470	23
399	20240111	143400	265810620	12470	12470	12470	12470	10
400	20240111	143300	265685920	12470	12470	12470	12470	106
401	20240111	143200	264364100	12470	12470	12470	12470	2
402	20240111	143100	264339160	12470	12470	12470	12470	0
403	20240111	143000	264339160	12470	12470	12470	12470	3
404	20240111	142900	264301750	12460	12460	12460	12460	10
405	20240111	142800	264177150	12470	12460	12470	12460	23
406	20240111	142700	263890440	12470	12470	12470	12470	4
407	20240111	142600	263840560	12460	12460	12460	12460	0
408	20240111	142500	263840560	12460	12460	12460	12460	1
409	20240111	142400	263828100	12470	12470	12470	12470	0
410	20240111	142300	263828100	12470	12470	12470	12470	0
411	20240111	142200	263828100	12470	12470	12470	12470	0
412	20240111	142100	263828100	12470	12470	12470	12470	0
413	20240111	142000	263828100	12470	12450	12470	12450	264
414	20240111	141900	260541180	12470	12470	12470	12470	1
415	20240111	141800	260528710	12440	12440	12440	12440	75
416	20240111	141700	259595710	12460	12460	12460	12460	0
417	20240111	141600	259595710	12460	12470	12470	12460	3
418	20240111	141500	259558320	12450	12450	12450	12450	10
419	20240111	141400	259433820	12460	12460	12460	12460	0
420	20240111	141300	259433820	12460	12430	12460	12430	49
421	20240111	141200	258823310	12410	12410	12410	12410	0
422	20240111	141100	258823310	12410	12410	12410	12410	0
423	20240111	141000	258823310	12410	12410	12410	12410	0
424	20240111	140900	258823310	12410	12440	12440	12410	200
425	20240111	140800	256337470	12450	12450	12450	12450	3
426	20240111	140700	256300120	12440	12440	12440	12440	50
427	20240111	140600	255678120	12450	12450	12450	12450	0
428	20240111	140500	255678120	12450	12450	12450	12450	42
429	20240111	140400	255155220	12450	12450	12450	12450	0
430	20240111	140300	255155220	12450	12450	12450	12450	0
431	20240111	140200	255155220	12450	12460	12460	12450	6
432	20240111	140100	255080470	12450	12450	12450	12450	0
433	20240111	140000	255080470	12450	12460	12460	12450	3
434	20240111	135900	255043100	12460	12460	12460	12460	0
435	20240111	135800	255043100	12460	12460	12460	12460	0
436	20240111	135700	255043100	12460	12460	12460	12460	3
437	20240111	135600	255005720	12440	12440	12440	12440	0
438	20240111	135500	255005720	12440	12440	12440	12440	7
439	20240111	135400	254918640	12440	12440	12440	12440	2
440	20240111	135300	254893760	12430	12430	12430	12430	0
441	20240111	135200	254893760	12430	12430	12430	12430	0
442	20240111	135100	254893760	12430	12430	12430	12430	1
443	20240111	135000	254881330	12420	12420	12420	12420	0
444	20240111	134900	254881330	12420	12430	12430	12420	3
445	20240111	134800	254844050	12430	12440	12440	12430	41
446	20240111	134700	254334340	12440	12440	12440	12440	0
447	20240111	134600	254334340	12440	12440	12440	12440	3
448	20240111	134500	254297020	12440	12440	12440	12440	0
449	20240111	134400	254297020	12440	12440	12440	12440	0
450	20240111	134300	254297020	12440	12440	12440	12440	2
451	20240111	134200	254272140	12430	12430	12430	12430	0
452	20240111	134100	254272140	12430	12430	12430	12430	20
453	20240111	134000	254023540	12420	12420	12420	12420	2
454	20240111	133900	253998700	12420	12420	12420	12420	0
455	20240111	133800	253998700	12420	12420	12420	12420	2
456	20240111	133700	253973860	12420	12420	12420	12420	20
457	20240111	133600	253725460	12420	12420	12420	12420	0
458	20240111	133500	253725460	12420	12420	12420	12420	4
459	20240111	133400	253675780	12430	12430	12430	12430	0
460	20240111	133300	253675780	12430	12430	12430	12430	0
461	20240111	133200	253675780	12430	12430	12430	12430	2
462	20240111	133100	253650920	12410	12410	12410	12410	0
463	20240111	133000	253650920	12410	12410	12410	12410	0
464	20240111	132900	253650920	12410	12410	12410	12410	0
465	20240111	132800	253650920	12410	12410	12410	12410	0
466	20240111	132700	253650920	12410	12430	12430	12410	100
467	20240111	132600	252409850	12420	12420	12420	12420	0
468	20240111	132500	252409850	12420	12420	12420	12420	0
469	20240111	132400	252409850	12420	12420	12420	12420	0
470	20240111	132300	252409850	12420	12420	12420	12420	0
471	20240111	132200	252409850	12420	12430	12430	12420	250
472	20240111	132100	249304760	12440	12430	12440	12430	3
473	20240111	132000	249267450	12440	12440	12440	12440	0
474	20240111	131900	249267450	12440	12440	12440	12440	41
475	20240111	131800	248757410	12440	12440	12440	12440	0
476	20240111	131700	248757410	12440	12440	12440	12440	20
477	20240111	131600	248508610	12450	12450	12450	12450	2
478	20240111	131500	248483710	12470	12470	12470	12470	0
479	20240111	131400	248483710	12470	12470	12470	12470	0
480	20240111	131300	248483710	12470	12470	12470	12470	0
481	20240111	131200	248483710	12470	12470	12470	12470	1
482	20240111	131100	248471240	12470	12470	12470	12470	4
483	20240111	131000	248421360	12470	12470	12470	12470	2
484	20240111	130900	248396420	12470	12470	12470	12470	0
485	20240111	130800	248396420	12470	12490	12490	12470	4
486	20240111	130700	248346480	12490	12490	12490	12490	0
487	20240111	130600	248346480	12490	12490	12490	12490	0
488	20240111	130500	248346480	12490	12490	12490	12490	2
489	20240111	130400	248321500	12490	12490	12490	12490	0
490	20240111	130300	248321500	12490	12490	12490	12490	0
491	20240111	130200	248321500	12490	12490	12490	12490	0
492	20240111	130100	248321500	12490	12460	12490	12460	400
493	20240111	130000	243332780	12450	12450	12450	12450	0
494	20240111	125900	243332780	12450	12450	12450	12450	0
495	20240111	125800	243332780	12450	12450	12450	12450	0
496	20240111	125700	243332780	12450	12460	12460	12450	6
497	20240111	125600	243258050	12460	12460	12460	12460	100
498	20240111	125500	242012050	12450	12450	12450	12450	0
499	20240111	125400	242012050	12450	12460	12460	12450	4
500	20240111	125300	241962230	12460	12460	12460	12460	0
501	20240111	125200	241962230	12460	12460	12460	12460	0
502	20240111	125100	241962230	12460	12460	12460	12460	0
503	20240111	125000	241962230	12460	12460	12460	12460	1
504	20240111	124900	241949770	12430	12430	12430	12430	0
505	20240111	124800	241949770	12430	12430	12430	12430	102
506	20240111	124700	240681910	12440	12440	12440	12440	0
507	20240111	124600	240681910	12440	12440	12440	12440	3
508	20240111	124500	240644590	12450	12450	12450	12450	0
509	20240111	124400	240644590	12450	12450	12450	12450	0
510	20240111	124300	240644590	12450	12450	12450	12450	0
511	20240111	124200	240644590	12450	12450	12450	12450	0
512	20240111	124100	240644590	12450	12460	12460	12450	5
513	20240111	124000	240582300	12450	12460	12460	12450	3
514	20240111	123900	240544940	12460	12460	12460	12460	0
515	20240111	123800	240544940	12460	12470	12470	12460	3
516	20240111	123700	240507540	12470	12470	12470	12470	0
517	20240111	123600	240507540	12470	12470	12470	12470	0
518	20240111	123500	240507540	12470	12470	12470	12470	3
519	20240111	123400	240470130	12450	12450	12450	12450	0
520	20240111	123300	240470130	12450	12450	12450	12450	0
521	20240111	123200	240470130	12450	12450	12450	12450	0
522	20240111	123100	240470130	12450	12450	12450	12450	0
523	20240111	123000	240470130	12450	12450	12450	12450	0
524	20240111	122900	240470130	12450	12450	12450	12450	0
525	20240111	122800	240470130	12450	12470	12470	12450	103
526	20240111	122700	239187730	12490	12490	12490	12490	2
527	20240111	122600	239162750	12470	12470	12470	12470	0
528	20240111	122500	239162750	12470	12470	12470	12470	0
529	20240111	122400	239162750	12470	12470	12470	12470	3
530	20240111	122300	239125340	12470	12470	12470	12470	0
531	20240111	122200	239125340	12470	12470	12470	12470	0
532	20240111	122100	239125340	12470	12470	12470	12470	0
533	20240111	122000	239125340	12470	12470	12470	12470	23
534	20240111	121900	238838530	12470	12480	12480	12470	20
535	20240111	121800	238589100	12470	12470	12470	12470	0
536	20240111	121700	238589100	12470	12470	12470	12470	0
537	20240111	121600	238589100	12470	12470	12480	12470	25
538	20240111	121500	238277330	12470	12480	12480	12470	177
539	20240111	121400	236070130	12480	12480	12480	12480	1
540	20240111	121300	236057650	12490	12490	12490	12490	0
541	20240111	121200	236057650	12490	12480	12490	12480	4
542	20240111	121100	236007720	12480	12480	12480	12480	0
543	20240111	121000	236007720	12480	12480	12480	12480	0
544	20240111	120900	236007720	12480	12480	12480	12480	1
545	20240111	120800	235995240	12480	12480	12480	12480	1
546	20240111	120700	235982760	12490	12490	12490	12490	0
547	20240111	120600	235982760	12490	12490	12490	12490	0
548	20240111	120500	235982760	12490	12490	12490	12490	6
549	20240111	120400	235907820	12490	12500	12500	12490	22
550	20240111	120300	235632840	12500	12500	12500	12500	0
551	20240111	120200	235632840	12500	12500	12500	12500	1
552	20240111	120100	235620340	12470	12470	12470	12470	0
553	20240111	120000	235620340	12470	12510	12510	12470	4
554	20240111	115900	235570340	12510	12510	12510	12510	0
555	20240111	115800	235570340	12510	12510	12510	12510	0
556	20240111	115700	235570340	12510	12510	12510	12510	2
557	20240111	115600	235545320	12510	12470	12510	12470	400
558	20240111	115500	230552070	12470	12470	12470	12470	0
559	20240111	115400	230552070	12470	12470	12470	12470	3
560	20240111	115300	230514660	12470	12470	12470	12470	13
561	20240111	115200	230352550	12470	12470	12470	12470	0
562	20240111	115100	230352550	12470	12470	12470	12470	0
563	20240111	115000	230352550	12470	12470	12470	12470	0
564	20240111	114900	230352550	12470	12470	12470	12470	3
565	20240111	114800	230315140	12440	12440	12440	12440	244
566	20240111	114700	227279780	12440	12440	12440	12440	50
567	20240111	114600	226657780	12420	12420	12420	12420	0
568	20240111	114500	226657780	12420	12420	12420	12420	0
569	20240111	114400	226657780	12420	12420	12420	12420	0
570	20240111	114300	226657780	12420	12420	12420	12420	82
571	20240111	114200	225639340	12470	12450	12470	12420	165
572	20240111	114100	223589160	12470	12470	12470	12470	0
573	20240111	114000	223589160	12470	12470	12470	12470	3
574	20240111	113900	223551750	12490	12490	12490	12490	0
575	20240111	113800	223551750	12490	12490	12490	12490	3
576	20240111	113700	223514280	12460	12460	12460	12460	100
577	20240111	113600	222268280	12500	12500	12500	12500	0
578	20240111	113500	222268280	12500	12500	12500	12500	0
579	20240111	113400	222268280	12500	12500	12500	12500	0
580	20240111	113300	222268280	12500	12500	12500	12500	44
581	20240111	113200	221718280	12500	12460	12500	12460	1927
582	20240111	113100	197664080	12460	12460	12460	12460	0
583	20240111	113000	197664080	12460	12460	12460	12460	4
584	20240111	112900	197614240	12460	12460	12460	12460	0
585	20240111	112800	197614240	12460	12460	12460	12460	0
586	20240111	112700	197614240	12460	12460	12460	12460	3
587	20240111	112600	197576860	12460	12460	12460	12460	0
588	20240111	112500	197576860	12460	12460	12460	12460	0
589	20240111	112400	197576860	12460	12460	12460	12460	0
590	20240111	112300	197576860	12460	12460	12460	12460	0
591	20240111	112200	197576860	12460	12460	12460	12460	5
592	20240111	112100	197514560	12460	12460	12460	12460	4
593	20240111	112000	197464720	12460	12460	12460	12460	0
594	20240111	111900	197464720	12460	12460	12460	12460	1
595	20240111	111800	197452260	12450	12450	12450	12450	0
596	20240111	111700	197452260	12450	12450	12450	12450	0
597	20240111	111600	197452260	12450	12450	12450	12450	4
598	20240111	111500	197402460	12450	12450	12450	12450	0
599	20240111	111400	197402460	12450	12450	12450	12450	0
600	20240111	111300	197402460	12450	12450	12450	12450	1
601	20240111	111200	197390010	12450	12450	12450	12450	0
602	20240111	111100	197390010	12450	12430	12450	12430	102
603	20240111	111000	196122120	12420	12420	12420	12420	0
604	20240111	110900	196122120	12420	12420	12420	12420	0
605	20240111	110800	196122120	12420	12410	12430	12410	251
606	20240111	110700	193007180	12420	12400	12420	12400	57
607	20240111	110600	192299850	12400	12430	12430	12400	241
608	20240111	110500	189305200	12400	12400	12400	12400	0
609	20240111	110400	189305200	12400	12400	12400	12400	0
610	20240111	110300	189305200	12400	12400	12400	12400	0
611	20240111	110200	189305200	12400	12460	12460	12400	102
612	20240111	110100	188037260	12460	12480	12480	12460	17
613	20240111	110000	187825120	12480	12480	12490	12480	61
614	20240111	105900	187063780	12480	12480	12480	12480	6
615	20240111	105800	186988900	12480	12480	12480	12480	60
616	20240111	105700	186240100	12480	12480	12490	12480	112
617	20240111	105600	184842300	12480	12490	12490	12480	105
618	20240111	105500	183530890	12480	12480	12480	12480	9
619	20240111	105400	183418570	12480	12470	12480	12470	13
620	20240111	105300	183256430	12470	12470	12470	12470	0
621	20240111	105200	183256430	12470	12470	12470	12470	2
622	20240111	105100	183231490	12470	12470	12470	12470	0
623	20240111	105000	183231490	12470	12470	12470	12470	0
624	20240111	104900	183231490	12470	12470	12470	12470	3
625	20240111	104800	183194080	12470	12470	12470	12470	0
626	20240111	104700	183194080	12470	12470	12470	12470	0
627	20240111	104600	183194080	12470	12470	12470	12470	2
628	20240111	104500	183169140	12400	12400	12400	12400	0
629	20240111	104400	183169140	12400	12400	12400	12400	0
630	20240111	104300	183169140	12400	12400	12400	12400	0
631	20240111	104200	183169140	12400	12400	12400	12400	0
632	20240111	104100	183169140	12400	12400	12400	12400	0
633	20240111	104000	183169140	12400	12400	12400	12400	0
634	20240111	103900	183169140	12400	12400	12400	12400	410
635	20240111	103800	178085140	12370	12410	12410	12370	100
636	20240111	103700	176845860	12400	12400	12400	12400	42
637	20240111	103600	176325060	12400	12410	12410	12400	7
638	20240111	103500	176238210	12400	12400	12400	12400	0
639	20240111	103400	176238210	12400	12400	12400	12400	0
640	20240111	103300	176238210	12400	12440	12440	12400	257
641	20240111	103200	173047590	12450	12470	12470	12450	166
642	20240111	103100	170980450	12470	12470	12470	12470	0
643	20240111	103000	170980450	12470	12480	12480	12470	5
644	20240111	102900	170918080	12480	12480	12480	12480	0
645	20240111	102800	170918080	12480	12480	12480	12480	0
646	20240111	102700	170918080	12480	12480	12480	12480	3
647	20240111	102600	170880640	12480	12480	12480	12480	2
648	20240111	102500	170855680	12480	12480	12480	12480	0
649	20240111	102400	170855680	12480	12480	12480	12480	3
650	20240111	102300	170818240	12480	12480	12480	12480	10
651	20240111	102200	170693440	12480	12490	12490	12480	6
652	20240111	102100	170618530	12470	12470	12470	12470	0
653	20240111	102000	170618530	12470	12470	12470	12470	0
654	20240111	101900	170618530	12470	12470	12470	12470	1
655	20240111	101800	170606060	12440	12440	12440	12440	0
656	20240111	101700	170606060	12440	12440	12440	12440	0
657	20240111	101600	170606060	12440	12440	12440	12440	0
658	20240111	101500	170606060	12440	12440	12440	12440	0
659	20240111	101400	170606060	12440	12450	12450	12440	25
660	20240111	101300	170295040	12500	12500	12500	12500	0
661	20240111	101200	170295040	12500	12500	12500	12500	0
662	20240111	101100	170295040	12500	12500	12500	12500	0
663	20240111	101000	170295040	12500	12500	12500	12500	0
664	20240111	100900	170295040	12500	12500	12500	12500	0
665	20240111	100800	170295040	12500	12460	12500	12460	502
666	20240111	100700	164022550	12460	12480	12480	12460	87
667	20240111	100600	162937680	12480	12500	12500	12480	8
668	20240111	100500	162837800	12510	12510	12510	12510	3
669	20240111	100400	162800270	12480	12470	12480	12470	353
670	20240111	100300	158396360	12470	12470	12470	12470	2
671	20240111	100200	158371420	12470	12470	12470	12470	30
672	20240111	100100	157997320	12470	12470	12470	12470	0
673	20240111	100000	157997320	12470	12470	12470	12470	1
674	20240111	095900	157984850	12410	12430	12430	12410	601
675	20240111	095800	150514440	12370	12370	12370	12370	246
676	20240111	095700	147471420	12330	12400	12400	12330	1290
677	20240111	095600	131537010	12410	12440	12440	12410	528
678	20240111	095500	124977590	12450	12450	12450	12450	4
679	20240111	095400	124927790	12460	12460	12460	12460	1
680	20240111	095300	124915330	12460	12460	12460	12460	2
681	20240111	095200	124890410	12450	12450	12450	12450	300
682	20240111	095100	121155410	12480	12480	12480	12480	9
683	20240111	095000	121043090	12470	12480	12480	12470	155
684	20240111	094900	119110210	12470	12470	12470	12470	56
685	20240111	094800	118411890	12480	12490	12490	12480	184
686	20240111	094700	116115550	12520	12520	12520	12520	0
687	20240111	094600	116115550	12520	12490	12520	12490	350
688	20240111	094500	111736520	12490	12490	12490	12490	81
689	20240111	094400	110724830	12520	12520	12520	12490	113
690	20240111	094300	109311480	12500	12500	12500	12500	1
691	20240111	094200	109298980	12500	12500	12500	12500	1
692	20240111	094100	109286480	12490	12490	12490	12490	8
693	20240111	094000	109186560	12490	12490	12490	12490	10
694	20240111	093900	109061660	12520	12510	12520	12510	5
695	20240111	093800	108999070	12510	12510	12510	12510	0
696	20240111	093700	108999070	12510	12530	12530	12510	441
697	20240111	093600	103479340	12540	12540	12540	12540	130
698	20240111	093500	101849140	12540	12540	12540	12540	52
699	20240111	093400	101197060	12560	12560	12560	12560	2
700	20240111	093300	101171940	12550	12560	12570	12540	148
701	20240111	093200	99314150	12550	12550	12550	12550	0
702	20240111	093100	99314150	12550	12550	12550	12550	0
703	20240111	093000	99314150	12550	12550	12560	12550	152
704	20240111	092900	97406040	12570	12570	12570	12570	49
705	20240111	092800	96790110	12570	12570	12570	12570	4
706	20240111	092700	96739830	12580	12560	12580	12560	245
707	20240111	092600	93660530	12560	12550	12560	12550	198
708	20240111	092500	91174650	12550	12550	12550	12550	58
709	20240111	092400	90446750	12550	12490	12560	12490	1404
710	20240111	092300	72860850	12490	12490	12490	12450	342
711	20240111	092200	68589470	12500	12500	12500	12500	0
712	20240111	092100	68589470	12500	12500	12500	12500	10
713	20240111	092000	68464470	12500	12500	12500	12500	1
714	20240111	091900	68451970	12500	12520	12520	12500	276
715	20240111	091800	64997910	12500	12480	12500	12480	200
716	20240111	091700	62498670	12490	12470	12490	12470	285
717	20240111	091600	58942150	12460	12430	12460	12430	267
718	20240111	091500	55620570	12430	12410	12430	12410	617
719	20240111	091400	47961310	12410	12410	12410	12410	10
720	20240111	091300	47837210	12430	12430	12440	12430	81
721	20240111	091200	46830370	12430	12430	12430	12430	37
722	20240111	091100	46370460	12430	12410	12430	12410	390
723	20240111	091000	41526750	12400	12360	12400	12360	739
724	20240111	090900	32383050	12350	12350	12360	12350	56
725	20240111	090800	31691360	12350	12340	12350	12340	274
726	20240111	090700	28308960	12340	12350	12350	12340	436
727	20240111	090600	22927460	12350	12350	12350	12350	70
728	20240111	090500	22062960	12350	12380	12380	12350	67
729	20240111	090400	21233800	12380	12370	12380	12370	765
730	20240111	090300	11769750	12370	12370	12380	12350	638
731	20240111	090200	3879510	12350	12370	12370	12340	205
732	20240111	090100	1346220	12370	12370	12370	12370	24
733	20240111	090000	1049340	12380	12340	12380	12340	85