KissMeData/037370/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	192100	413932390	11670	11670	11670	11670	262
3	20240115	192000	413932390	11670	11670	11670	11670	0
4	20240115	191900	413932390	11670	11670	11670	11670	0
5	20240115	191800	413932390	11670	11670	11670	11670	0
6	20240115	191700	413932390	11670	11670	11670	11670	0
7	20240115	191600	413932390	11670	11670	11670	11670	0
8	20240115	191500	413932390	11670	11670	11670	11670	0
9	20240115	191400	413932390	11670	11670	11670	11670	0
10	20240115	191300	413932390	11670	11670	11670	11670	0
11	20240115	191200	413932390	11670	11670	11670	11670	0
12	20240115	191100	413932390	11670	11670	11670	11670	0
13	20240115	191000	413932390	11670	11670	11670	11670	0
14	20240115	190900	413932390	11670	11670	11670	11670	0
15	20240115	190800	413932390	11670	11670	11670	11670	0
16	20240115	190700	413932390	11670	11670	11670	11670	0
17	20240115	190600	413932390	11670	11670	11670	11670	0
18	20240115	190500	413932390	11670	11670	11670	11670	0
19	20240115	190400	413932390	11670	11670	11670	11670	0
20	20240115	190300	413932390	11670	11670	11670	11670	0
21	20240115	190200	413932390	11670	11670	11670	11670	0
22	20240115	190100	413932390	11670	11670	11670	11670	0
23	20240115	190000	413932390	11670	11670	11670	11670	0
24	20240115	185900	413932390	11670	11670	11670	11670	0
25	20240115	185800	413932390	11670	11670	11670	11670	0
26	20240115	185700	413932390	11670	11670	11670	11670	0
27	20240115	185600	413932390	11670	11670	11670	11670	0
28	20240115	185500	413932390	11670	11670	11670	11670	0
29	20240115	185400	413932390	11670	11670	11670	11670	0
30	20240115	185300	413932390	11670	11670	11670	11670	0
31	20240115	185200	413932390	11670	11670	11670	11670	0
32	20240115	185100	413932390	11670	11670	11670	11670	262
33	20240115	185000	413932390	11670	11670	11670	11670	0
34	20240115	184900	413932390	11670	11670	11670	11670	0
35	20240115	184800	413932390	11670	11670	11670	11670	0
36	20240115	184700	413932390	11670	11670	11670	11670	0
37	20240115	184600	413932390	11670	11670	11670	11670	0
38	20240115	184500	413932390	11670	11670	11670	11670	0
39	20240115	184400	413932390	11670	11670	11670	11670	0
40	20240115	184300	413932390	11670	11670	11670	11670	0
41	20240115	184200	413932390	11670	11670	11670	11670	0
42	20240115	184100	413932390	11670	11670	11670	11670	0
43	20240115	184000	413932390	11670	11670	11670	11670	0
44	20240115	183900	413932390	11670	11670	11670	11670	0
45	20240115	183800	413932390	11670	11670	11670	11670	0
46	20240115	183700	413932390	11670	11670	11670	11670	0
47	20240115	183600	413932390	11670	11670	11670	11670	0
48	20240115	183500	413932390	11670	11670	11670	11670	0
49	20240115	183400	413932390	11670	11670	11670	11670	0
50	20240115	183300	413932390	11670	11670	11670	11670	0
51	20240115	183200	413932390	11670	11670	11670	11670	0
52	20240115	183100	413932390	11670	11670	11670	11670	0
53	20240115	183000	413932390	11670	11670	11670	11670	0
54	20240115	182900	413932390	11670	11670	11670	11670	0
55	20240115	182800	413932390	11670	11670	11670	11670	0
56	20240115	182700	413932390	11670	11670	11670	11670	0
57	20240115	182600	413932390	11670	11670	11670	11670	0
58	20240115	182500	413932390	11670	11670	11670	11670	0
59	20240115	182400	413932390	11670	11670	11670	11670	0
60	20240115	182300	413932390	11670	11670	11670	11670	0
61	20240115	182200	413932390	11670	11670	11670	11670	0
62	20240115	182100	413932390	11670	11670	11670	11670	262
63	20240115	182000	413932390	11670	11670	11670	11670	0
64	20240115	181900	413932390	11670	11670	11670	11670	0
65	20240115	181800	413932390	11670	11670	11670	11670	0
66	20240115	181700	413932390	11670	11670	11670	11670	0
67	20240115	181600	413932390	11670	11670	11670	11670	0
68	20240115	181500	413932390	11670	11670	11670	11670	0
69	20240115	181400	413932390	11670	11670	11670	11670	0
70	20240115	181300	413932390	11670	11670	11670	11670	0
71	20240115	181200	413932390	11670	11670	11670	11670	0
72	20240115	181100	413932390	11670	11670	11670	11670	0
73	20240115	181000	413932390	11670	11670	11670	11670	0
74	20240115	180900	413932390	11670	11670	11670	11670	0
75	20240115	180800	413932390	11670	11670	11670	11670	0
76	20240115	180700	413932390	11670	11670	11670	11670	0
77	20240115	180600	413932390	11670	11670	11670	11670	0
78	20240115	180500	413932390	11670	11670	11670	11670	0
79	20240115	180400	413932390	11670	11670	11670	11670	0
80	20240115	180300	413932390	11670	11670	11670	11670	0
81	20240115	180200	413932390	11670	11670	11670	11670	0
82	20240115	180100	413932390	11670	11670	11670	11670	0
83	20240115	180000	413932390	11670	11670	11670	11670	0
84	20240115	175900	413932390	11670	11670	11670	11670	0
85	20240115	175800	413932390	11670	11670	11670	11670	0
86	20240115	175700	413932390	11670	11670	11670	11670	0
87	20240115	175600	413932390	11670	11670	11670	11670	0
88	20240115	175500	413932390	11670	11670	11670	11670	0
89	20240115	175400	413932390	11670	11670	11670	11670	0
90	20240115	175300	413932390	11670	11670	11670	11670	0
91	20240115	175200	413932390	11670	11670	11670	11670	0
92	20240115	175100	413932390	11670	11670	11670	11670	262
93	20240115	175000	413932390	11670	11670	11670	11670	0
94	20240115	174900	413932390	11670	11670	11670	11670	0
95	20240115	174800	413932390	11670	11670	11670	11670	0
96	20240115	174700	413932390	11670	11670	11670	11670	0
97	20240115	174600	413932390	11670	11670	11670	11670	0
98	20240115	174500	413932390	11670	11670	11670	11670	0
99	20240115	174400	413932390	11670	11670	11670	11670	0
100	20240115	174300	413932390	11670	11670	11670	11670	0
101	20240115	174200	413932390	11670	11670	11670	11670	0
102	20240115	174100	413932390	11670	11670	11670	11670	0
103	20240115	174000	413932390	11670	11670	11670	11670	0
104	20240115	173900	413932390	11670	11670	11670	11670	0
105	20240115	173800	413932390	11670	11670	11670	11670	0
106	20240115	173700	413932390	11670	11670	11670	11670	0
107	20240115	173600	413932390	11670	11670	11670	11670	0
108	20240115	173500	413932390	11670	11670	11670	11670	0
109	20240115	173400	413932390	11670	11670	11670	11670	0
110	20240115	173300	413932390	11670	11670	11670	11670	0
111	20240115	173200	413932390	11670	11670	11670	11670	0
112	20240115	173100	413932390	11670	11670	11670	11670	0
113	20240115	173000	413932390	11670	11670	11670	11670	0
114	20240115	172900	413932390	11670	11670	11670	11670	0
115	20240115	172800	413932390	11670	11670	11670	11670	0
116	20240115	172700	413932390	11670	11670	11670	11670	0
117	20240115	172600	413932390	11670	11670	11670	11670	0
118	20240115	172500	413932390	11670	11670	11670	11670	0
119	20240115	172400	413932390	11670	11670	11670	11670	0
120	20240115	172300	413932390	11670	11670	11670	11670	0
121	20240115	172200	413932390	11670	11670	11670	11670	0
122	20240115	172100	413932390	11670	11670	11670	11670	262
123	20240115	172000	413932390	11670	11670	11670	11670	0
124	20240115	171900	413932390	11670	11670	11670	11670	0
125	20240115	171800	413932390	11670	11670	11670	11670	0
126	20240115	171700	413932390	11670	11670	11670	11670	0
127	20240115	171600	413932390	11670	11670	11670	11670	0
128	20240115	171500	413932390	11670	11670	11670	11670	0
129	20240115	171400	413932390	11670	11670	11670	11670	0
130	20240115	171300	413932390	11670	11670	11670	11670	0
131	20240115	171200	413932390	11670	11670	11670	11670	0
132	20240115	171100	413932390	11670	11670	11670	11670	0
133	20240115	171000	413932390	11670	11670	11670	11670	0
134	20240115	170900	413932390	11670	11670	11670	11670	0
135	20240115	170800	413932390	11670	11670	11670	11670	0
136	20240115	170700	413932390	11670	11670	11670	11670	0
137	20240115	170600	413932390	11670	11670	11670	11670	0
138	20240115	170500	413932390	11670	11670	11670	11670	0
139	20240115	170400	413932390	11670	11670	11670	11670	0
140	20240115	170300	413932390	11670	11670	11670	11670	0
141	20240115	170200	413932390	11670	11670	11670	11670	0
142	20240115	170100	413932390	11670	11670	11670	11670	0
143	20240115	170000	413932390	11670	11670	11670	11670	0
144	20240115	165900	413932390	11670	11670	11670	11670	0
145	20240115	165800	413932390	11670	11670	11670	11670	0
146	20240115	165700	413932390	11670	11670	11670	11670	0
147	20240115	165600	413932390	11670	11670	11670	11670	0
148	20240115	165500	413932390	11670	11670	11670	11670	0
149	20240115	165400	413932390	11670	11670	11670	11670	0
150	20240115	165300	413932390	11670	11670	11670	11670	0
151	20240115	165200	413932390	11670	11670	11670	11670	0
152	20240115	165100	413932390	11670	11670	11670	11670	262
153	20240115	165000	413932390	11670	11670	11670	11670	0
154	20240115	164900	413932390	11670	11670	11670	11670	0
155	20240115	164800	413932390	11670	11670	11670	11670	0
156	20240115	164700	413932390	11670	11670	11670	11670	0
157	20240115	164600	413932390	11670	11670	11670	11670	0
158	20240115	164500	413932390	11670	11670	11670	11670	0
159	20240115	164400	413932390	11670	11670	11670	11670	0
160	20240115	164300	413932390	11670	11670	11670	11670	0
161	20240115	164200	413932390	11670	11670	11670	11670	0
162	20240115	164100	413932390	11670	11670	11670	11670	0
163	20240115	164000	413932390	11670	11670	11670	11670	0
164	20240115	163900	413932390	11670	11670	11670	11670	0
165	20240115	163800	413932390	11670	11670	11670	11670	0
166	20240115	163700	413932390	11670	11670	11670	11670	0
167	20240115	163600	413932390	11670	11670	11670	11670	0
168	20240115	163500	413932390	11670	11670	11670	11670	0
169	20240115	163400	413932390	11670	11670	11670	11670	0
170	20240115	163300	413932390	11670	11670	11670	11670	0
171	20240115	163200	413932390	11670	11670	11670	11670	0
172	20240115	163100	413932390	11670	11670	11670	11670	0
173	20240115	163000	413932390	11670	11670	11670	11670	0
174	20240115	162900	413932390	11670	11670	11670	11670	0
175	20240115	162800	413932390	11670	11670	11670	11670	0
176	20240115	162700	413932390	11670	11670	11670	11670	0
177	20240115	162600	413932390	11670	11670	11670	11670	0
178	20240115	162500	413932390	11670	11670	11670	11670	0
179	20240115	162400	413932390	11670	11670	11670	11670	0
180	20240115	162300	413932390	11670	11670	11670	11670	0
181	20240115	162200	413932390	11670	11670	11670	11670	0
182	20240115	162100	413932390	11670	11670	11670	11670	262
183	20240115	162000	413932390	11670	11670	11670	11670	0
184	20240115	161900	413932390	11670	11670	11670	11670	0
185	20240115	161800	413932390	11670	11670	11670	11670	0
186	20240115	161700	413932390	11670	11670	11670	11670	0
187	20240115	161600	413932390	11670	11670	11670	11670	0
188	20240115	161500	413932390	11670	11670	11670	11670	0
189	20240115	161400	413932390	11670	11670	11670	11670	0
190	20240115	161300	413932390	11670	11670	11670	11670	0
191	20240115	161200	413932390	11670	11670	11670	11670	0
192	20240115	161100	413932390	11670	11670	11670	11670	0
193	20240115	161000	413932390	11670	11670	11670	11670	0
194	20240115	160900	413932390	11670	11670	11670	11670	0
195	20240115	160800	413932390	11670	11670	11670	11670	0
196	20240115	160700	413932390	11670	11670	11670	11670	0
197	20240115	160600	413932390	11670	11670	11670	11670	0
198	20240115	160500	413932390	11670	11670	11670	11670	0
199	20240115	160400	413932390	11670	11670	11670	11670	0
200	20240115	160300	413932390	11670	11670	11670	11670	0
201	20240115	160200	413932390	11670	11670	11670	11670	0
202	20240115	160100	413932390	11670	11670	11670	11670	0
203	20240115	160000	413932390	11670	11670	11670	11670	0
204	20240115	155900	413932390	11670	11670	11670	11670	0
205	20240115	155800	413932390	11670	11670	11670	11670	0
206	20240115	155700	413932390	11670	11670	11670	11670	0
207	20240115	155600	413932390	11670	11670	11670	11670	0
208	20240115	155500	413932390	11670	11670	11670	11670	0
209	20240115	155400	413932390	11670	11670	11670	11670	0
210	20240115	155300	413932390	11670	11670	11670	11670	0
211	20240115	155200	413932390	11670	11670	11670	11670	0
212	20240115	155100	413932390	11670	11670	11670	11670	262
213	20240115	155000	413932390	11670	11670	11670	11670	0
214	20240115	154900	413932390	11670	11670	11670	11670	0
215	20240115	154800	413932390	11670	11670	11670	11670	0
216	20240115	154700	413932390	11670	11670	11670	11670	0
217	20240115	154600	413932390	11670	11670	11670	11670	0
218	20240115	154500	413932390	11670	11670	11670	11670	0
219	20240115	154400	413932390	11670	11670	11670	11670	0
220	20240115	154300	413932390	11670	11670	11670	11670	0
221	20240115	154200	413932390	11670	11670	11670	11670	0
222	20240115	154100	413932390	11670	11670	11670	11670	0
223	20240115	154000	413932390	11670	11670	11670	11670	0
224	20240115	153900	413932390	11670	11670	11670	11670	0
225	20240115	153800	413932390	11670	11670	11670	11670	0
226	20240115	153700	413932390	11670	11670	11670	11670	0
227	20240115	153600	413932390	11670	11670	11670	11670	0
228	20240115	153500	413932390	11670	11670	11670	11670	0
229	20240115	153400	413932390	11670	11670	11670	11670	0
230	20240115	153300	413932390	11670	11670	11670	11670	0
231	20240115	153200	413932390	11670	11670	11670	11670	0
232	20240115	153100	413932390	11670	11670	11670	11670	0
233	20240115	153000	413932390	11670	11670	11670	11670	262
234	20240115	152900	410874850	11640	11640	11640	11640	0
235	20240115	152800	410874850	11640	11640	11640	11640	0
236	20240115	152700	410874850	11640	11640	11640	11640	0
237	20240115	152600	410874850	11640	11640	11640	11640	0
238	20240115	152500	410874850	11640	11640	11640	11640	0
239	20240115	152400	410874850	11640	11640	11640	11640	0
240	20240115	152300	410874850	11640	11640	11640	11640	0
241	20240115	152200	410874850	11640	11640	11640	11640	0
242	20240115	152100	410874850	11640	11640	11640	11640	0
243	20240115	152000	410874850	11640	11640	11640	11640	0
244	20240115	151900	410874850	11640	11670	11670	11640	101
245	20240115	151800	409699180	11650	11650	11650	11650	10
246	20240115	151700	409582680	11640	11640	11640	11640	0
247	20240115	151600	409582680	11640	11660	11660	11640	22
248	20240115	151500	409326200	11670	11670	11670	11670	0
249	20240115	151400	409326200	11670	11670	11670	11670	1
250	20240115	151300	409314530	11670	11670	11670	11670	9
251	20240115	151200	409209500	11670	11670	11670	11670	0
252	20240115	151100	409209500	11670	11670	11670	11670	0
253	20240115	151000	409209500	11670	11670	11670	11670	5
254	20240115	150900	409151150	11670	11670	11670	11670	22
255	20240115	150800	408894410	11670	11670	11670	11670	6
256	20240115	150700	408824390	11670	11670	11670	11670	0
257	20240115	150600	408824390	11670	11670	11670	11670	184
258	20240115	150500	406677110	11670	11670	11670	11670	0
259	20240115	150400	406677110	11670	11670	11670	11670	0
260	20240115	150300	406677110	11670	11670	11670	11670	1
261	20240115	150200	406665440	11620	11620	11620	11620	82
262	20240115	150100	405712600	11620	11660	11660	11620	280
263	20240115	150000	402452930	11690	11690	11690	11690	100
264	20240115	145900	401283930	11690	11690	11690	11690	3
265	20240115	145800	401248860	11700	11660	11700	11660	261
266	20240115	145700	398201600	11660	11700	11700	11660	200
267	20240115	145600	395865600	11700	11700	11700	11700	0
268	20240115	145500	395865600	11700	11670	11700	11660	261
269	20240115	145400	392822000	11700	11680	11700	11680	61
270	20240115	145300	392109500	11730	11700	11730	11700	1001
271	20240115	145200	380397770	11730	11720	11730	11720	132
272	20240115	145100	378850710	11720	11720	11720	11690	14
273	20240115	145000	378686970	11730	11730	11730	11730	1
274	20240115	144900	378675240	11690	11700	11700	11690	5
275	20240115	144800	378616770	11730	11730	11730	11730	0
276	20240115	144700	378616770	11730	11730	11730	11730	0
277	20240115	144600	378616770	11730	11720	11730	11720	201
278	20240115	144500	376261040	11730	11730	11730	11730	0
279	20240115	144400	376261040	11730	11730	11730	11730	0
280	20240115	144300	376261040	11730	11730	11730	11730	150
281	20240115	144200	374501540	11730	11730	11730	11730	4
282	20240115	144100	374454620	11740	11740	11740	11740	0
283	20240115	144000	374454620	11740	11730	11740	11730	551
284	20240115	143900	367990980	11730	11730	11730	11730	0
285	20240115	143800	367990980	11730	11730	11730	11730	0
286	20240115	143700	367990980	11730	11730	11730	11730	0
287	20240115	143600	367990980	11730	11680	11730	11680	47
288	20240115	143500	367441520	11740	11740	11740	11740	0
289	20240115	143400	367441520	11740	11740	11740	11740	0
290	20240115	143300	367441520	11740	11730	11740	11730	32
291	20240115	143200	367066150	11730	11730	11730	11730	0
292	20240115	143100	367066150	11730	11730	11730	11730	10
293	20240115	143000	366948850	11740	11740	11740	11740	55
294	20240115	142900	366303150	11740	11740	11740	11740	50
295	20240115	142800	365716150	11740	11740	11740	11740	11
296	20240115	142700	365587010	11740	11740	11740	11740	15
297	20240115	142600	365410910	11740	11740	11740	11740	16
298	20240115	142500	365223070	11740	11740	11740	11740	80
299	20240115	142400	364283870	11740	11700	11740	11700	451
300	20240115	142300	359000460	11700	11700	11710	11700	51
301	20240115	142200	358403430	11710	11710	11710	11710	200
302	20240115	142100	356061430	11600	11690	11690	11600	15
303	20240115	142000	355886260	11760	11760	11760	11760	6
304	20240115	141900	355815700	11740	11690	11740	11690	454
305	20240115	141800	350503890	11690	11650	11690	11650	543
306	20240115	141700	344172590	11650	11640	11650	11640	198
307	20240115	141600	341866590	11600	11610	11610	11600	151
308	20240115	141500	340114130	11610	11600	11610	11600	42
309	20240115	141400	339626720	11610	11610	11610	11610	400
310	20240115	141300	334982720	11650	11650	11650	11650	0
311	20240115	141200	334982720	11650	11610	11650	11610	401
312	20240115	141100	330317260	11640	11640	11640	11640	0
313	20240115	141000	330317260	11640	11640	11640	11640	22
314	20240115	140900	330061180	11650	11650	11650	11650	0
315	20240115	140800	330061180	11650	11640	11650	11640	211
316	20240115	140700	327604710	11640	11640	11640	11640	1
317	20240115	140600	327593070	11640	11640	11640	11640	10
318	20240115	140500	327476670	11640	11640	11640	11640	0
319	20240115	140400	327476670	11640	11630	11640	11600	36
320	20240115	140300	327058030	11630	11550	11630	11550	3302
321	20240115	140200	288830320	11550	11550	11550	11550	0
322	20240115	140100	288830320	11550	11550	11550	11550	0
323	20240115	140000	288830320	11550	11550	11550	11550	0
324	20240115	135900	288830320	11550	11550	11550	11550	202
325	20240115	135800	286497220	11550	11550	11550	11550	0
326	20240115	135700	286497220	11550	11550	11550	11550	8
327	20240115	135600	286404820	11560	11550	11560	11550	50
328	20240115	135500	285827120	11560	11560	11560	11560	201
329	20240115	135400	283503560	11560	11560	11560	11560	0
330	20240115	135300	283503560	11560	11540	11560	11540	418
331	20240115	135200	278676680	11530	11530	11530	11530	157
332	20240115	135100	276866470	11510	11510	11510	11510	0
333	20240115	135000	276866470	11510	11510	11510	11510	0
334	20240115	134900	276866470	11510	11520	11520	11510	300
335	20240115	134800	273413420	11510	11510	11510	11510	49
336	20240115	134700	272849430	11530	11530	11530	11530	0
337	20240115	134600	272849430	11530	11530	11530	11530	0
338	20240115	134500	272849430	11530	11530	11530	11530	0
339	20240115	134400	272849430	11530	11530	11530	11530	99
340	20240115	134300	271707960	11530	11530	11530	11530	0
341	20240115	134200	271707960	11530	11530	11530	11530	0
342	20240115	134100	271707960	11530	11530	11530	11530	0
343	20240115	134000	271707960	11530	11530	11530	11530	4
344	20240115	133900	271661840	11530	11530	11530	11530	167
345	20240115	133800	269736330	11540	11540	11540	11540	5
346	20240115	133700	269678630	11530	11530	11530	11530	3
347	20240115	133600	269644040	11530	11530	11530	11530	215
348	20240115	133500	267165090	11530	11530	11530	11530	32
349	20240115	133400	266796130	11530	11530	11530	11510	88
350	20240115	133300	265782690	11510	11510	11510	11510	10
351	20240115	133200	265667590	11510	11510	11510	11510	0
352	20240115	133100	265667590	11510	11510	11510	11510	0
353	20240115	133000	265667590	11510	11510	11510	11510	74
354	20240115	132900	264815850	11510	11520	11520	11510	50
355	20240115	132800	264240080	11530	11530	11530	11530	1
356	20240115	132700	264228550	11530	11530	11530	11530	1
357	20240115	132600	264217020	11530	11530	11530	11530	0
358	20240115	132500	264217020	11530	11530	11530	11530	1
359	20240115	132400	264205490	11530	11530	11530	11530	0
360	20240115	132300	264205490	11530	11530	11530	11530	2
361	20240115	132200	264182430	11530	11530	11530	11530	71
362	20240115	132100	263363800	11530	11520	11530	11520	28
363	20240115	132000	263041070	11530	11530	11530	11530	172
364	20240115	131900	261057910	11530	11530	11530	11530	0
365	20240115	131800	261057910	11530	11530	11530	11530	20
366	20240115	131700	260827310	11540	11540	11540	11540	14
367	20240115	131600	260665750	11530	11530	11530	11530	0
368	20240115	131500	260665750	11530	11530	11530	11530	0
369	20240115	131400	260665750	11530	11530	11530	11530	2
370	20240115	131300	260642690	11530	11530	11530	11530	50
371	20240115	131200	260066190	11530	11530	11530	11530	100
372	20240115	131100	258913190	11530	11530	11530	11530	0
373	20240115	131000	258913190	11530	11540	11540	11530	41
374	20240115	130900	258440260	11540	11540	11540	11540	128
375	20240115	130800	256963140	11530	11530	11530	11530	80
376	20240115	130700	256040740	11530	11530	11530	11530	1
377	20240115	130600	256029210	11530	11510	11540	11510	314
378	20240115	130500	252410690	11500	11500	11500	11500	0
379	20240115	130400	252410690	11500	11500	11500	11500	0
380	20240115	130300	252410690	11500	11500	11500	11500	21
381	20240115	130200	252169190	11490	11490	11490	11490	53
382	20240115	130100	251560220	11470	11470	11470	11470	0
383	20240115	130000	251560220	11470	11470	11470	11470	17
384	20240115	125900	251365230	11460	11460	11460	11460	15
385	20240115	125800	251193330	11470	11470	11470	11470	15
386	20240115	125700	251021280	11480	11480	11480	11480	68
387	20240115	125600	250240640	11480	11480	11480	11480	0
388	20240115	125500	250240640	11480	11480	11480	11480	82
389	20240115	125400	249299280	11480	11450	11480	11450	1008
390	20240115	125300	237727680	11440	11440	11440	11440	10
391	20240115	125200	237613280	11440	11440	11440	11440	0
392	20240115	125100	237613280	11440	11440	11440	11440	0
393	20240115	125000	237613280	11440	11440	11480	11440	10
394	20240115	124900	237498840	11480	11480	11480	11480	20
395	20240115	124800	237269240	11450	11450	11450	11450	9
396	20240115	124700	237166190	11450	11450	11450	11450	0
397	20240115	124600	237166190	11450	11460	11460	11450	1301
398	20240115	124500	222266730	11480	11480	11480	11480	0
399	20240115	124400	222266730	11480	11480	11480	11480	0
400	20240115	124300	222266730	11480	11480	11480	11480	0
401	20240115	124200	222266730	11480	11480	11480	11480	0
402	20240115	124100	222266730	11480	11480	11480	11480	0
403	20240115	124000	222266730	11480	11480	11480	11480	0
404	20240115	123900	222266730	11480	11480	11480	11480	76
405	20240115	123800	221394250	11480	11480	11480	11480	0
406	20240115	123700	221394250	11480	11480	11480	11480	200
407	20240115	123600	219098250	11440	11450	11450	11440	100
408	20240115	123500	217953400	11460	11460	11460	11460	0
409	20240115	123400	217953400	11460	11460	11460	11460	2
410	20240115	123300	217930480	11460	11460	11460	11460	1
411	20240115	123200	217919020	11450	11450	11450	11450	0
412	20240115	123100	217919020	11450	11450	11450	11450	0
413	20240115	123000	217919020	11450	11450	11450	11450	0
414	20240115	122900	217919020	11450	11450	11450	11450	0
415	20240115	122800	217919020	11450	11450	11450	11450	0
416	20240115	122700	217919020	11450	11450	11450	11450	0
417	20240115	122600	217919020	11450	11450	11450	11450	81
418	20240115	122500	216991570	11460	11460	11460	11460	50
419	20240115	122400	216418570	11460	11450	11460	11450	160
420	20240115	122300	214586560	11450	11450	11450	11450	1
421	20240115	122200	214575110	11450	11450	11450	11450	0
422	20240115	122100	214575110	11450	11450	11450	11450	30
423	20240115	122000	214231610	11450	11450	11480	11450	176
424	20240115	121900	212215450	11450	11450	11450	11440	110
425	20240115	121800	210957000	11450	11450	11450	11450	3
426	20240115	121700	210922650	11450	11450	11450	11450	10
427	20240115	121600	210808150	11440	11440	11440	11440	0
428	20240115	121500	210808150	11440	11440	11440	11440	0
429	20240115	121400	210808150	11440	11440	11440	11440	0
430	20240115	121300	210808150	11440	11440	11440	11440	130
431	20240115	121200	209320950	11440	11440	11440	11440	0
432	20240115	121100	209320950	11440	11440	11440	11440	0
433	20240115	121000	209320950	11440	11440	11440	11440	0
434	20240115	120900	209320950	11440	11440	11440	11440	0
435	20240115	120800	209320950	11440	11450	11450	11440	101
436	20240115	120700	208165090	11450	11450	11450	11450	30
437	20240115	120600	207821590	11450	11450	11450	11450	0
438	20240115	120500	207821590	11450	11450	11450	11450	1
439	20240115	120400	207810140	11450	11450	11450	11450	0
440	20240115	120300	207810140	11450	11450	11450	11450	0
441	20240115	120200	207810140	11450	11450	11450	11450	23
442	20240115	120100	207546790	11450	11450	11450	11450	0
443	20240115	120000	207546790	11450	11450	11450	11450	2
444	20240115	115900	207523890	11440	11440	11440	11440	1
445	20240115	115800	207512450	11420	11420	11420	11420	0
446	20240115	115700	207512450	11420	11420	11420	11420	0
447	20240115	115600	207512450	11420	11420	11420	11420	0
448	20240115	115500	207512450	11420	11420	11420	11420	4
449	20240115	115400	207466770	11420	11420	11420	11420	20
450	20240115	115300	207238370	11420	11430	11430	11420	305
451	20240115	115200	203755220	11420	11440	11440	11420	222
452	20240115	115100	201219180	11430	11430	11430	11430	0
453	20240115	115000	201219180	11430	11420	11430	11420	66
454	20240115	114900	200465400	11430	11430	11430	11430	1
455	20240115	114800	200453970	11420	11420	11420	11420	0
456	20240115	114700	200453970	11420	11430	11430	11420	100
457	20240115	114600	199311490	11450	11450	11450	11450	0
458	20240115	114500	199311490	11450	11430	11450	11430	105
459	20240115	114400	198109340	11440	11430	11440	11430	426
460	20240115	114300	193239900	11440	11440	11440	11440	309
461	20240115	114200	189704940	11450	11450	11450	11450	0
462	20240115	114100	189704940	11450	11450	11450	11450	5
463	20240115	114000	189647690	11440	11440	11440	11440	0
464	20240115	113900	189647690	11440	11440	11440	11440	0
465	20240115	113800	189647690	11440	11440	11440	11440	0
466	20240115	113700	189647690	11440	11440	11440	11440	0
467	20240115	113600	189647690	11440	11440	11440	11440	0
468	20240115	113500	189647690	11440	11440	11440	11440	0
469	20240115	113400	189647690	11440	11450	11460	11440	860
470	20240115	113300	179804090	11450	11450	11450	11450	0
471	20240115	113200	179804090	11450	11450	11450	11450	0
472	20240115	113100	179804090	11450	11450	11450	11450	1
473	20240115	113000	179792640	11460	11460	11460	11460	15
474	20240115	112900	179620740	11460	11460	11460	11460	0
475	20240115	112800	179620740	11460	11460	11460	11460	0
476	20240115	112700	179620740	11460	11460	11460	11460	5
477	20240115	112600	179563440	11460	11460	11460	11460	25
478	20240115	112500	179276940	11460	11460	11460	11460	6
479	20240115	112400	179208180	11460	11460	11460	11460	0
480	20240115	112300	179208180	11460	11460	11460	11460	0
481	20240115	112200	179208180	11460	11460	11460	11460	2
482	20240115	112100	179185260	11450	11450	11450	11450	0
483	20240115	112000	179185260	11450	11450	11450	11450	1
484	20240115	111900	179173810	11450	11450	11450	11450	16
485	20240115	111800	178990610	11450	11450	11450	11450	6
486	20240115	111700	178921910	11450	11450	11450	11450	20
487	20240115	111600	178692910	11450	11450	11450	11450	182
488	20240115	111500	176609010	11460	11480	11480	11460	192
489	20240115	111400	174408640	11480	11480	11480	11480	2
490	20240115	111300	174385680	11480	11480	11480	11480	0
491	20240115	111200	174385680	11480	11480	11480	11480	0
492	20240115	111100	174385680	11480	11480	11480	11480	4
493	20240115	111000	174339760	11480	11480	11480	11480	0
494	20240115	110900	174339760	11480	11480	11480	11480	4
495	20240115	110800	174293840	11480	11480	11480	11480	0
496	20240115	110700	174293840	11480	11480	11480	11480	0
497	20240115	110600	174293840	11480	11480	11480	11480	21
498	20240115	110500	174052760	11450	11450	11450	11450	0
499	20240115	110400	174052760	11450	11450	11450	11450	0
500	20240115	110300	174052760	11450	11450	11450	11450	0
501	20240115	110200	174052760	11450	11450	11450	11450	0
502	20240115	110100	174052760	11450	11450	11450	11450	0
503	20240115	110000	174052760	11450	11450	11450	11450	4
504	20240115	105900	174006960	11450	11450	11450	11450	0
505	20240115	105800	174006960	11450	11450	11450	11450	0
506	20240115	105700	174006960	11450	11450	11450	11450	27
507	20240115	105600	173697810	11460	11450	11460	11450	5
508	20240115	105500	173640530	11460	11460	11460	11460	1
509	20240115	105400	173629070	11450	11450	11450	11450	90
510	20240115	105300	172598570	11450	11450	11450	11450	1
511	20240115	105200	172587120	11450	11450	11450	11450	50
512	20240115	105100	172014620	11450	11450	11450	11450	15
513	20240115	105000	171842870	11450	11450	11450	11450	0
514	20240115	104900	171842870	11450	11450	11450	11450	10
515	20240115	104800	171728370	11450	11450	11450	11450	0
516	20240115	104700	171728370	11450	11460	11460	11450	50
517	20240115	104600	171155650	11540	11540	11540	11540	0
518	20240115	104500	171155650	11540	11500	11540	11500	700
519	20240115	104400	163101750	11450	11500	11500	11450	227
520	20240115	104300	160502550	11450	11470	11470	11450	606
521	20240115	104200	153555220	11500	11500	11500	11500	2
522	20240115	104100	153532220	11470	11470	11470	11470	0
523	20240115	104000	153532220	11470	11470	11470	11470	0
524	20240115	103900	153532220	11470	11480	11480	11470	250
525	20240115	103800	150663010	11480	11480	11480	11480	40
526	20240115	103700	150203810	11480	11480	11480	11480	0
527	20240115	103600	150203810	11480	11480	11480	11480	0
528	20240115	103500	150203810	11480	11480	11480	11480	0
529	20240115	103400	150203810	11480	11470	11480	11470	2
530	20240115	103300	150180860	11470	11480	11480	11470	112
531	20240115	103200	148895600	11470	11470	11470	11470	0
532	20240115	103100	148895600	11470	11480	11480	11470	40
533	20240115	103000	148436740	11470	11470	11470	11470	0
534	20240115	102900	148436740	11470	11470	11470	11470	9
535	20240115	102800	148333510	11480	11480	11480	11480	43
536	20240115	102700	147839870	11480	11480	11480	11480	59
537	20240115	102600	147162550	11480	11510	11510	11480	782
538	20240115	102500	138173540	11510	11510	11510	11510	8
539	20240115	102400	138081460	11510	11510	11510	11510	1
540	20240115	102300	138069950	11510	11510	11510	11510	0
541	20240115	102200	138069950	11510	11510	11510	11510	0
542	20240115	102100	138069950	11510	11520	11520	11510	343
543	20240115	102000	134121940	11520	11520	11520	11520	0
544	20240115	101900	134121940	11520	11520	11520	11520	0
545	20240115	101800	134121940	11520	11520	11520	11520	81
546	20240115	101700	133188820	11520	11520	11520	11520	6
547	20240115	101600	133119700	11520	11520	11520	11520	0
548	20240115	101500	133119700	11520	11530	11530	11520	567
549	20240115	101400	126586770	11540	11540	11540	11540	15
550	20240115	101300	126413670	11540	11540	11540	11540	0
551	20240115	101200	126413670	11540	11540	11540	11540	0
552	20240115	101100	126413670	11540	11550	11550	11540	52
553	20240115	101000	125813080	11550	11550	11550	11550	0
554	20240115	100900	125813080	11550	11550	11550	11550	14
555	20240115	100800	125651380	11550	11550	11550	11550	0
556	20240115	100700	125651380	11550	11550	11550	11550	20
557	20240115	100600	125420380	11550	11550	11550	11550	0
558	20240115	100500	125420380	11550	11550	11550	11550	0
559	20240115	100400	125420380	11550	11550	11550	11550	1
560	20240115	100300	125408830	11550	11550	11550	11550	0
561	20240115	100200	125408830	11550	11530	11550	11530	213
562	20240115	100100	122952880	11530	11550	11550	11530	81
563	20240115	100000	122018930	11550	11550	11550	11550	1
564	20240115	095900	122007380	11540	11550	11550	11540	176
565	20240115	095800	119975630	11550	11550	11550	11550	101
566	20240115	095700	118809080	11550	11550	11550	11550	0
567	20240115	095600	118809080	11550	11550	11550	11550	12
568	20240115	095500	118670480	11550	11550	11550	11550	0
569	20240115	095400	118670480	11550	11550	11550	11550	0
570	20240115	095300	118670480	11550	11550	11550	11550	106
571	20240115	095200	117446180	11550	11550	11550	11550	1
572	20240115	095100	117434630	11550	11550	11550	11550	900
573	20240115	095000	107039630	11550	11560	11560	11550	125
574	20240115	094900	105595790	11570	11570	11570	11570	110
575	20240115	094800	104323090	11580	11570	11580	11570	2
576	20240115	094700	104299940	11580	11580	11580	11580	0
577	20240115	094600	104299940	11580	11580	11580	11580	131
578	20240115	094500	102782960	11580	11590	11590	11580	101
579	20240115	094400	101613350	11550	11550	11550	11550	0
580	20240115	094300	101613350	11550	11550	11550	11550	0
581	20240115	094200	101613350	11550	11560	11560	11550	500
582	20240115	094100	95838260	11550	11650	11650	11550	27
583	20240115	094000	95525920	11650	11640	11650	11640	189
584	20240115	093900	93325950	11650	11650	11650	11650	2
585	20240115	093800	93302650	11650	11650	11650	11650	0
586	20240115	093700	93302650	11650	11650	11650	11650	0
587	20240115	093600	93302650	11650	11650	11650	11650	16
588	20240115	093500	93116250	11660	11660	11660	11660	0
589	20240115	093400	93116250	11660	11660	11660	11660	5
590	20240115	093300	93057950	11660	11590	11660	11590	77
591	20240115	093200	92161110	11590	11590	11590	11590	5
592	20240115	093100	92103160	11580	11600	11630	11580	400
593	20240115	093000	87457020	11580	11580	11580	11580	157
594	20240115	092900	85638960	11550	11550	11550	11550	0
595	20240115	092800	85638960	11550	11550	11560	11550	31
596	20240115	092700	85280660	11550	11550	11550	11550	0
597	20240115	092600	85280660	11550	11570	11570	11550	220
598	20240115	092500	82736870	11570	11570	11570	11570	0
599	20240115	092400	82736870	11570	11580	11580	11570	39
600	20240115	092300	82285280	11570	11570	11570	11570	0
601	20240115	092200	82285280	11570	11590	11590	11570	104
602	20240115	092100	81081170	11580	11580	11590	11580	3
603	20240115	092000	81046420	11570	11570	11570	11570	0
604	20240115	091900	81046420	11570	11580	11580	11570	232
605	20240115	091800	78361630	11580	11580	11580	11580	1
606	20240115	091700	78350050	11570	11570	11570	11570	129
607	20240115	091600	76857520	11570	11570	11570	11570	105
608	20240115	091500	75642670	11570	11560	11570	11560	81
609	20240115	091400	74706100	11550	11550	11550	11550	0
610	20240115	091300	74706100	11550	11550	11550	11550	63
611	20240115	091200	73978450	11550	11500	11550	11500	315
612	20240115	091100	70355200	11500	11500	11500	11500	50
613	20240115	091000	69780200	11500	11500	11570	11500	277
614	20240115	090900	66594560	11420	11420	11420	11420	1
615	20240115	090800	66583140	11490	11490	11490	11490	59
616	20240115	090700	65905230	11410	11410	11410	11410	517
617	20240115	090600	60006260	11410	11540	11540	11410	2437
618	20240115	090500	32140530	11540	11540	11540	11540	1
619	20240115	090400	32128990	11540	11710	11710	11540	1659
620	20240115	090300	12851300	11700	11700	11700	11700	0
621	20240115	090200	12851300	11700	11700	11700	11700	51
622	20240115	090100	12254600	11700	11700	11700	11700	50
623	20240115	090000	11669600	11700	11800	11800	11700	990