KissMeData/234080/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	204800	393958550	12360	12360	12360	12360	177
3	20240116	204700	393958550	12360	12360	12360	12360	0
4	20240116	204600	393958550	12360	12360	12360	12360	0
5	20240116	204500	393958550	12360	12360	12360	12360	0
6	20240116	204400	393958550	12360	12360	12360	12360	0
7	20240116	204300	393958550	12360	12360	12360	12360	0
8	20240116	204200	393958550	12360	12360	12360	12360	0
9	20240116	204100	393958550	12360	12360	12360	12360	0
10	20240116	204000	393958550	12360	12360	12360	12360	0
11	20240116	203900	393958550	12360	12360	12360	12360	0
12	20240116	203800	393958550	12360	12360	12360	12360	0
13	20240116	203700	393958550	12360	12360	12360	12360	0
14	20240116	203600	393958550	12360	12360	12360	12360	0
15	20240116	203500	393958550	12360	12360	12360	12360	0
16	20240116	203400	393958550	12360	12360	12360	12360	0
17	20240116	203300	393958550	12360	12360	12360	12360	0
18	20240116	203200	393958550	12360	12360	12360	12360	0
19	20240116	203100	393958550	12360	12360	12360	12360	0
20	20240116	203000	393958550	12360	12360	12360	12360	0
21	20240116	202900	393958550	12360	12360	12360	12360	0
22	20240116	202800	393958550	12360	12360	12360	12360	0
23	20240116	202700	393958550	12360	12360	12360	12360	0
24	20240116	202600	393958550	12360	12360	12360	12360	0
25	20240116	202500	393958550	12360	12360	12360	12360	0
26	20240116	202400	393958550	12360	12360	12360	12360	0
27	20240116	202300	393958550	12360	12360	12360	12360	0
28	20240116	202200	393958550	12360	12360	12360	12360	0
29	20240116	202100	393958550	12360	12360	12360	12360	0
30	20240116	202000	393958550	12360	12360	12360	12360	0
31	20240116	201900	393958550	12360	12360	12360	12360	0
32	20240116	201800	393958550	12360	12360	12360	12360	177
33	20240116	201700	393958550	12360	12360	12360	12360	0
34	20240116	201600	393958550	12360	12360	12360	12360	0
35	20240116	201500	393958550	12360	12360	12360	12360	0
36	20240116	201400	393958550	12360	12360	12360	12360	0
37	20240116	201300	393958550	12360	12360	12360	12360	0
38	20240116	201200	393958550	12360	12360	12360	12360	0
39	20240116	201100	393958550	12360	12360	12360	12360	0
40	20240116	201000	393958550	12360	12360	12360	12360	0
41	20240116	200900	393958550	12360	12360	12360	12360	0
42	20240116	200800	393958550	12360	12360	12360	12360	0
43	20240116	200700	393958550	12360	12360	12360	12360	0
44	20240116	200600	393958550	12360	12360	12360	12360	0
45	20240116	200500	393958550	12360	12360	12360	12360	0
46	20240116	200400	393958550	12360	12360	12360	12360	0
47	20240116	200300	393958550	12360	12360	12360	12360	0
48	20240116	200200	393958550	12360	12360	12360	12360	0
49	20240116	200100	393958550	12360	12360	12360	12360	0
50	20240116	200000	393958550	12360	12360	12360	12360	0
51	20240116	195900	393958550	12360	12360	12360	12360	0
52	20240116	195800	393958550	12360	12360	12360	12360	0
53	20240116	195700	393958550	12360	12360	12360	12360	0
54	20240116	195600	393958550	12360	12360	12360	12360	0
55	20240116	195500	393958550	12360	12360	12360	12360	0
56	20240116	195400	393958550	12360	12360	12360	12360	0
57	20240116	195300	393958550	12360	12360	12360	12360	0
58	20240116	195200	393958550	12360	12360	12360	12360	0
59	20240116	195100	393958550	12360	12360	12360	12360	0
60	20240116	195000	393958550	12360	12360	12360	12360	0
61	20240116	194900	393958550	12360	12360	12360	12360	0
62	20240116	194800	393958550	12360	12360	12360	12360	177
63	20240116	194700	393958550	12360	12360	12360	12360	0
64	20240116	194600	393958550	12360	12360	12360	12360	0
65	20240116	194500	393958550	12360	12360	12360	12360	0
66	20240116	194400	393958550	12360	12360	12360	12360	0
67	20240116	194300	393958550	12360	12360	12360	12360	0
68	20240116	194200	393958550	12360	12360	12360	12360	0
69	20240116	194100	393958550	12360	12360	12360	12360	0
70	20240116	194000	393958550	12360	12360	12360	12360	0
71	20240116	193900	393958550	12360	12360	12360	12360	0
72	20240116	193800	393958550	12360	12360	12360	12360	0
73	20240116	193700	393958550	12360	12360	12360	12360	0
74	20240116	193600	393958550	12360	12360	12360	12360	0
75	20240116	193500	393958550	12360	12360	12360	12360	0
76	20240116	193400	393958550	12360	12360	12360	12360	0
77	20240116	193300	393958550	12360	12360	12360	12360	0
78	20240116	193200	393958550	12360	12360	12360	12360	0
79	20240116	193100	393958550	12360	12360	12360	12360	0
80	20240116	193000	393958550	12360	12360	12360	12360	0
81	20240116	192900	393958550	12360	12360	12360	12360	0
82	20240116	192800	393958550	12360	12360	12360	12360	0
83	20240116	192700	393958550	12360	12360	12360	12360	0
84	20240116	192600	393958550	12360	12360	12360	12360	0
85	20240116	192500	393958550	12360	12360	12360	12360	0
86	20240116	192400	393958550	12360	12360	12360	12360	0
87	20240116	192300	393958550	12360	12360	12360	12360	0
88	20240116	192200	393958550	12360	12360	12360	12360	0
89	20240116	192100	393958550	12360	12360	12360	12360	0
90	20240116	192000	393958550	12360	12360	12360	12360	0
91	20240116	191900	393958550	12360	12360	12360	12360	0
92	20240116	191800	393958550	12360	12360	12360	12360	177
93	20240116	191700	393958550	12360	12360	12360	12360	0
94	20240116	191600	393958550	12360	12360	12360	12360	0
95	20240116	191500	393958550	12360	12360	12360	12360	0
96	20240116	191400	393958550	12360	12360	12360	12360	0
97	20240116	191300	393958550	12360	12360	12360	12360	0
98	20240116	191200	393958550	12360	12360	12360	12360	0
99	20240116	191100	393958550	12360	12360	12360	12360	0
100	20240116	191000	393958550	12360	12360	12360	12360	0
101	20240116	190900	393958550	12360	12360	12360	12360	0
102	20240116	190800	393958550	12360	12360	12360	12360	0
103	20240116	190700	393958550	12360	12360	12360	12360	0
104	20240116	190600	393958550	12360	12360	12360	12360	0
105	20240116	190500	393958550	12360	12360	12360	12360	0
106	20240116	190400	393958550	12360	12360	12360	12360	0
107	20240116	190300	393958550	12360	12360	12360	12360	0
108	20240116	190200	393958550	12360	12360	12360	12360	0
109	20240116	190100	393958550	12360	12360	12360	12360	0
110	20240116	190000	393958550	12360	12360	12360	12360	0
111	20240116	185900	393958550	12360	12360	12360	12360	0
112	20240116	185800	393958550	12360	12360	12360	12360	0
113	20240116	185700	393958550	12360	12360	12360	12360	0
114	20240116	185600	393958550	12360	12360	12360	12360	0
115	20240116	185500	393958550	12360	12360	12360	12360	0
116	20240116	185400	393958550	12360	12360	12360	12360	0
117	20240116	185300	393958550	12360	12360	12360	12360	0
118	20240116	185200	393958550	12360	12360	12360	12360	0
119	20240116	185100	393958550	12360	12360	12360	12360	0
120	20240116	185000	393958550	12360	12360	12360	12360	0
121	20240116	184900	393958550	12360	12360	12360	12360	0
122	20240116	184800	393958550	12360	12360	12360	12360	177
123	20240116	184700	393958550	12360	12360	12360	12360	0
124	20240116	184600	393958550	12360	12360	12360	12360	0
125	20240116	184500	393958550	12360	12360	12360	12360	0
126	20240116	184400	393958550	12360	12360	12360	12360	0
127	20240116	184300	393958550	12360	12360	12360	12360	0
128	20240116	184200	393958550	12360	12360	12360	12360	0
129	20240116	184100	393958550	12360	12360	12360	12360	0
130	20240116	184000	393958550	12360	12360	12360	12360	0
131	20240116	183900	393958550	12360	12360	12360	12360	0
132	20240116	183800	393958550	12360	12360	12360	12360	0
133	20240116	183700	393958550	12360	12360	12360	12360	0
134	20240116	183600	393958550	12360	12360	12360	12360	0
135	20240116	183500	393958550	12360	12360	12360	12360	0
136	20240116	183400	393958550	12360	12360	12360	12360	0
137	20240116	183300	393958550	12360	12360	12360	12360	0
138	20240116	183200	393958550	12360	12360	12360	12360	0
139	20240116	183100	393958550	12360	12360	12360	12360	0
140	20240116	183000	393958550	12360	12360	12360	12360	0
141	20240116	182900	393958550	12360	12360	12360	12360	0
142	20240116	182800	393958550	12360	12360	12360	12360	0
143	20240116	182700	393958550	12360	12360	12360	12360	0
144	20240116	182600	393958550	12360	12360	12360	12360	0
145	20240116	182500	393958550	12360	12360	12360	12360	0
146	20240116	182400	393958550	12360	12360	12360	12360	0
147	20240116	182300	393958550	12360	12360	12360	12360	0
148	20240116	182200	393958550	12360	12360	12360	12360	0
149	20240116	182100	393958550	12360	12360	12360	12360	0
150	20240116	182000	393958550	12360	12360	12360	12360	0
151	20240116	181900	393958550	12360	12360	12360	12360	0
152	20240116	181800	393958550	12360	12360	12360	12360	177
153	20240116	181700	393958550	12360	12360	12360	12360	0
154	20240116	181600	393958550	12360	12360	12360	12360	0
155	20240116	181500	393958550	12360	12360	12360	12360	0
156	20240116	181400	393958550	12360	12360	12360	12360	0
157	20240116	181300	393958550	12360	12360	12360	12360	0
158	20240116	181200	393958550	12360	12360	12360	12360	0
159	20240116	181100	393958550	12360	12360	12360	12360	0
160	20240116	181000	393958550	12360	12360	12360	12360	0
161	20240116	180900	393958550	12360	12360	12360	12360	0
162	20240116	180800	393958550	12360	12360	12360	12360	0
163	20240116	180700	393958550	12360	12360	12360	12360	0
164	20240116	180600	393958550	12360	12360	12360	12360	0
165	20240116	180500	393958550	12360	12360	12360	12360	0
166	20240116	180400	393958550	12360	12360	12360	12360	0
167	20240116	180300	393958550	12360	12360	12360	12360	0
168	20240116	180200	393958550	12360	12360	12360	12360	0
169	20240116	180100	393958550	12360	12360	12360	12360	0
170	20240116	180000	393958550	12360	12360	12360	12360	0
171	20240116	175900	393958550	12360	12360	12360	12360	0
172	20240116	175800	393958550	12360	12360	12360	12360	0
173	20240116	175700	393958550	12360	12360	12360	12360	0
174	20240116	175600	393958550	12360	12360	12360	12360	0
175	20240116	175500	393958550	12360	12360	12360	12360	0
176	20240116	175400	393958550	12360	12360	12360	12360	0
177	20240116	175300	393958550	12360	12360	12360	12360	0
178	20240116	175200	393958550	12360	12360	12360	12360	0
179	20240116	175100	393958550	12360	12360	12360	12360	0
180	20240116	175000	393958550	12360	12360	12360	12360	0
181	20240116	174900	393958550	12360	12360	12360	12360	0
182	20240116	174800	393958550	12360	12360	12360	12360	177
183	20240116	174700	393958550	12360	12360	12360	12360	0
184	20240116	174600	393958550	12360	12360	12360	12360	0
185	20240116	174500	393958550	12360	12360	12360	12360	0
186	20240116	174400	393958550	12360	12360	12360	12360	0
187	20240116	174300	393958550	12360	12360	12360	12360	0
188	20240116	174200	393958550	12360	12360	12360	12360	0
189	20240116	174100	393958550	12360	12360	12360	12360	0
190	20240116	174000	393958550	12360	12360	12360	12360	0
191	20240116	173900	393958550	12360	12360	12360	12360	0
192	20240116	173800	393958550	12360	12360	12360	12360	0
193	20240116	173700	393958550	12360	12360	12360	12360	0
194	20240116	173600	393958550	12360	12360	12360	12360	0
195	20240116	173500	393958550	12360	12360	12360	12360	0
196	20240116	173400	393958550	12360	12360	12360	12360	0
197	20240116	173300	393958550	12360	12360	12360	12360	0
198	20240116	173200	393958550	12360	12360	12360	12360	0
199	20240116	173100	393958550	12360	12360	12360	12360	0
200	20240116	173000	393958550	12360	12360	12360	12360	0
201	20240116	172900	393958550	12360	12360	12360	12360	0
202	20240116	172800	393958550	12360	12360	12360	12360	0
203	20240116	172700	393958550	12360	12360	12360	12360	0
204	20240116	172600	393958550	12360	12360	12360	12360	0
205	20240116	172500	393958550	12360	12360	12360	12360	0
206	20240116	172400	393958550	12360	12360	12360	12360	0
207	20240116	172300	393958550	12360	12360	12360	12360	0
208	20240116	172200	393958550	12360	12360	12360	12360	0
209	20240116	172100	393958550	12360	12360	12360	12360	0
210	20240116	172000	393958550	12360	12360	12360	12360	0
211	20240116	171900	393958550	12360	12360	12360	12360	0
212	20240116	171800	393958550	12360	12360	12360	12360	177
213	20240116	171700	393958550	12360	12360	12360	12360	0
214	20240116	171600	393958550	12360	12360	12360	12360	0
215	20240116	171500	393958550	12360	12360	12360	12360	0
216	20240116	171400	393958550	12360	12360	12360	12360	0
217	20240116	171300	393958550	12360	12360	12360	12360	0
218	20240116	171200	393958550	12360	12360	12360	12360	0
219	20240116	171100	393958550	12360	12360	12360	12360	0
220	20240116	171000	393958550	12360	12360	12360	12360	0
221	20240116	170900	393958550	12360	12360	12360	12360	0
222	20240116	170800	393958550	12360	12360	12360	12360	0
223	20240116	170700	393958550	12360	12360	12360	12360	0
224	20240116	170600	393958550	12360	12360	12360	12360	0
225	20240116	170500	393958550	12360	12360	12360	12360	0
226	20240116	170400	393958550	12360	12360	12360	12360	0
227	20240116	170300	393958550	12360	12360	12360	12360	0
228	20240116	170200	393958550	12360	12360	12360	12360	0
229	20240116	170100	393958550	12360	12360	12360	12360	0
230	20240116	170000	393958550	12360	12360	12360	12360	0
231	20240116	165900	393958550	12360	12360	12360	12360	0
232	20240116	165800	393958550	12360	12360	12360	12360	0
233	20240116	165700	393958550	12360	12360	12360	12360	0
234	20240116	165600	393958550	12360	12360	12360	12360	0
235	20240116	165500	393958550	12360	12360	12360	12360	0
236	20240116	165400	393958550	12360	12360	12360	12360	0
237	20240116	165300	393958550	12360	12360	12360	12360	0
238	20240116	165200	393958550	12360	12360	12360	12360	0
239	20240116	165100	393958550	12360	12360	12360	12360	0
240	20240116	165000	393958550	12360	12360	12360	12360	0
241	20240116	164900	393958550	12360	12360	12360	12360	0
242	20240116	164800	393958550	12360	12360	12360	12360	177
243	20240116	164700	393958550	12360	12360	12360	12360	0
244	20240116	164600	393958550	12360	12360	12360	12360	0
245	20240116	164500	393958550	12360	12360	12360	12360	0
246	20240116	164400	393958550	12360	12360	12360	12360	0
247	20240116	164300	393958550	12360	12360	12360	12360	0
248	20240116	164200	393958550	12360	12360	12360	12360	0
249	20240116	164100	393958550	12360	12360	12360	12360	0
250	20240116	164000	393958550	12360	12360	12360	12360	0
251	20240116	163900	393958550	12360	12360	12360	12360	0
252	20240116	163800	393958550	12360	12360	12360	12360	0
253	20240116	163700	393958550	12360	12360	12360	12360	0
254	20240116	163600	393958550	12360	12360	12360	12360	0
255	20240116	163500	393958550	12360	12360	12360	12360	0
256	20240116	163400	393958550	12360	12360	12360	12360	0
257	20240116	163300	393958550	12360	12360	12360	12360	0
258	20240116	163200	393958550	12360	12360	12360	12360	0
259	20240116	163100	393958550	12360	12360	12360	12360	0
260	20240116	163000	393958550	12360	12360	12360	12360	0
261	20240116	162900	393958550	12360	12360	12360	12360	0
262	20240116	162800	393958550	12360	12360	12360	12360	0
263	20240116	162700	393958550	12360	12360	12360	12360	0
264	20240116	162600	393958550	12360	12360	12360	12360	0
265	20240116	162500	393958550	12360	12360	12360	12360	0
266	20240116	162400	393958550	12360	12360	12360	12360	0
267	20240116	162300	393958550	12360	12360	12360	12360	0
268	20240116	162200	393958550	12360	12360	12360	12360	0
269	20240116	162100	393958550	12360	12360	12360	12360	0
270	20240116	162000	393958550	12360	12360	12360	12360	0
271	20240116	161900	393958550	12360	12360	12360	12360	0
272	20240116	161800	393958550	12360	12360	12360	12360	177
273	20240116	161700	393958550	12360	12360	12360	12360	0
274	20240116	161600	393958550	12360	12360	12360	12360	0
275	20240116	161500	393958550	12360	12360	12360	12360	0
276	20240116	161400	393958550	12360	12360	12360	12360	0
277	20240116	161300	393958550	12360	12360	12360	12360	0
278	20240116	161200	393958550	12360	12360	12360	12360	0
279	20240116	161100	393958550	12360	12360	12360	12360	0
280	20240116	161000	393958550	12360	12360	12360	12360	0
281	20240116	160900	393958550	12360	12360	12360	12360	0
282	20240116	160800	393958550	12360	12360	12360	12360	0
283	20240116	160700	393958550	12360	12360	12360	12360	0
284	20240116	160600	393958550	12360	12360	12360	12360	0
285	20240116	160500	393958550	12360	12360	12360	12360	0
286	20240116	160400	393958550	12360	12360	12360	12360	0
287	20240116	160300	393958550	12360	12360	12360	12360	0
288	20240116	160200	393958550	12360	12360	12360	12360	0
289	20240116	160100	393958550	12360	12360	12360	12360	0
290	20240116	160000	393958550	12360	12360	12360	12360	0
291	20240116	155900	393958550	12360	12360	12360	12360	0
292	20240116	155800	393958550	12360	12360	12360	12360	0
293	20240116	155700	393958550	12360	12360	12360	12360	0
294	20240116	155600	393958550	12360	12360	12360	12360	0
295	20240116	155500	393958550	12360	12360	12360	12360	0
296	20240116	155400	393958550	12360	12360	12360	12360	0
297	20240116	155300	393958550	12360	12360	12360	12360	0
298	20240116	155200	393958550	12360	12360	12360	12360	0
299	20240116	155100	393958550	12360	12360	12360	12360	0
300	20240116	155000	393958550	12360	12360	12360	12360	0
301	20240116	154900	393958550	12360	12360	12360	12360	0
302	20240116	154800	393958550	12360	12360	12360	12360	177
303	20240116	154700	393958550	12360	12360	12360	12360	0
304	20240116	154600	393958550	12360	12360	12360	12360	0
305	20240116	154500	393958550	12360	12360	12360	12360	0
306	20240116	154400	393958550	12360	12360	12360	12360	0
307	20240116	154300	393958550	12360	12360	12360	12360	0
308	20240116	154200	393958550	12360	12360	12360	12360	0
309	20240116	154100	393958550	12360	12360	12360	12360	0
310	20240116	154000	393958550	12360	12360	12360	12360	0
311	20240116	153900	393958550	12360	12360	12360	12360	0
312	20240116	153800	393958550	12360	12360	12360	12360	0
313	20240116	153700	393958550	12360	12360	12360	12360	0
314	20240116	153600	393958550	12360	12360	12360	12360	0
315	20240116	153500	393958550	12360	12360	12360	12360	0
316	20240116	153400	393958550	12360	12360	12360	12360	0
317	20240116	153300	393958550	12360	12360	12360	12360	0
318	20240116	153200	393958550	12360	12360	12360	12360	0
319	20240116	153100	393958550	12360	12360	12360	12360	0
320	20240116	153000	393958550	12360	12360	12360	12360	177
321	20240116	152900	391770830	12340	12340	12340	12340	0
322	20240116	152800	391770830	12340	12340	12340	12340	0
323	20240116	152700	391770830	12340	12340	12340	12340	0
324	20240116	152600	391770830	12340	12340	12340	12340	0
325	20240116	152500	391770830	12340	12340	12340	12340	0
326	20240116	152400	391770830	12340	12340	12340	12340	0
327	20240116	152300	391770830	12340	12340	12340	12340	0
328	20240116	152200	391770830	12340	12340	12340	12340	0
329	20240116	152100	391770830	12340	12340	12340	12340	0
330	20240116	152000	391770830	12340	12340	12340	12340	0
331	20240116	151900	391770830	12340	12350	12350	12340	21
332	20240116	151800	391511490	12340	12340	12340	12340	0
333	20240116	151700	391511490	12340	12340	12340	12340	16
334	20240116	151600	391314050	12340	12340	12340	12340	5
335	20240116	151500	391252350	12350	12350	12350	12350	32
336	20240116	151400	390857150	12330	12330	12330	12330	0
337	20240116	151300	390857150	12330	12330	12330	12330	0
338	20240116	151200	390857150	12330	12330	12330	12330	0
339	20240116	151100	390857150	12330	12330	12330	12330	140
340	20240116	151000	389130950	12330	12330	12330	12330	0
341	20240116	150900	389130950	12330	12330	12330	12330	0
342	20240116	150800	389130950	12330	12340	12340	12330	449
343	20240116	150700	383594760	12330	12350	12350	12330	303
344	20240116	150600	379858710	12350	12350	12350	12350	5
345	20240116	150500	379796960	12340	12340	12340	12340	634
346	20240116	150400	371973400	12340	12340	12340	12340	150
347	20240116	150300	370122400	12340	12340	12340	12340	11
348	20240116	150200	369986660	12340	12330	12340	12300	1511
349	20240116	150100	351388510	12330	12340	12340	12330	66
350	20240116	150000	350574670	12330	12330	12340	12330	79
351	20240116	145900	349600540	12320	12320	12320	12320	0
352	20240116	145800	349600540	12320	12320	12320	12320	0
353	20240116	145700	349600540	12320	12320	12320	12320	50
354	20240116	145600	348984540	12310	12310	12310	12310	0
355	20240116	145500	348984540	12310	12310	12310	12310	0
356	20240116	145400	348984540	12310	12310	12310	12310	0
357	20240116	145300	348984540	12310	12330	12330	12310	1930
358	20240116	145200	325219060	12330	12340	12340	12330	32
359	20240116	145100	324824480	12330	12340	12340	12330	158
360	20240116	145000	322875760	12350	12350	12350	12350	0
361	20240116	144900	322875760	12350	12350	12350	12350	0
362	20240116	144800	322875760	12350	12350	12350	12350	196
363	20240116	144700	320455160	12350	12350	12350	12350	0
364	20240116	144600	320455160	12350	12350	12350	12350	0
365	20240116	144500	320455160	12350	12350	12350	12350	3
366	20240116	144400	320418110	12350	12350	12350	12350	103
367	20240116	144300	319146060	12350	12340	12350	12340	70
368	20240116	144200	318282060	12330	12330	12330	12330	81
369	20240116	144100	317283330	12330	12330	12330	12330	19
370	20240116	144000	317049060	12330	12330	12330	12330	39
371	20240116	143900	316568190	12330	12330	12330	12330	40
372	20240116	143800	316074990	12330	12340	12340	12330	592
373	20240116	143700	308774380	12350	12350	12350	12350	1
374	20240116	143600	308762030	12350	12350	12350	12350	2
375	20240116	143500	308737330	12350	12350	12350	12350	83
376	20240116	143400	307712280	12350	12350	12350	12350	5
377	20240116	143300	307650530	12350	12350	12350	12350	0
378	20240116	143200	307650530	12350	12350	12350	12350	0
379	20240116	143100	307650530	12350	12350	12350	12350	0
380	20240116	143000	307650530	12350	12350	12350	12350	0
381	20240116	142900	307650530	12350	12350	12350	12350	1
382	20240116	142800	307638180	12350	12350	12350	12350	0
383	20240116	142700	307638180	12350	12350	12350	12350	0
384	20240116	142600	307638180	12350	12350	12350	12350	1
385	20240116	142500	307625830	12350	12350	12350	12350	2
386	20240116	142400	307601130	12350	12350	12350	12350	0
387	20240116	142300	307601130	12350	12350	12350	12340	440
388	20240116	142200	302169430	12350	12350	12350	12350	0
389	20240116	142100	302169430	12350	12350	12350	12350	46
390	20240116	142000	301601330	12350	12350	12350	12350	1280
391	20240116	141900	285793330	12350	12350	12350	12350	0
392	20240116	141800	285793330	12350	12360	12360	12350	100
393	20240116	141700	284558260	12350	12350	12350	12350	0
394	20240116	141600	284558260	12350	12350	12350	12350	0
395	20240116	141500	284558260	12350	12350	12350	12350	0
396	20240116	141400	284558260	12350	12350	12350	12350	0
397	20240116	141300	284558260	12350	12350	12350	12350	0
398	20240116	141200	284558260	12350	12350	12350	12350	0
399	20240116	141100	284558260	12350	12350	12350	12350	0
400	20240116	141000	284558260	12350	12350	12350	12350	0
401	20240116	140900	284558260	12350	12350	12350	12350	0
402	20240116	140800	284558260	12350	12350	12350	12350	0
403	20240116	140700	284558260	12350	12360	12360	12350	300
404	20240116	140600	280853230	12360	12360	12360	12360	0
405	20240116	140500	280853230	12360	12360	12360	12360	214
406	20240116	140400	278208190	12360	12360	12360	12360	0
407	20240116	140300	278208190	12360	12360	12360	12360	0
408	20240116	140200	278208190	12360	12360	12360	12360	0
409	20240116	140100	278208190	12360	12360	12360	12360	0
410	20240116	140000	278208190	12360	12360	12360	12360	0
411	20240116	135900	278208190	12360	12360	12360	12360	0
412	20240116	135800	278208190	12360	12360	12360	12360	0
413	20240116	135700	278208190	12360	12360	12360	12360	0
414	20240116	135600	278208190	12360	12360	12360	12360	0
415	20240116	135500	278208190	12360	12360	12360	12360	0
416	20240116	135400	278208190	12360	12360	12360	12360	0
417	20240116	135300	278208190	12360	12360	12360	12360	0
418	20240116	135200	278208190	12360	12360	12360	12360	0
419	20240116	135100	278208190	12360	12360	12360	12360	0
420	20240116	135000	278208190	12360	12360	12360	12360	0
421	20240116	134900	278208190	12360	12370	12370	12360	230
422	20240116	134800	275365190	12370	12370	12370	12370	0
423	20240116	134700	275365190	12370	12370	12370	12370	0
424	20240116	134600	275365190	12370	12370	12370	12370	10
425	20240116	134500	275241490	12370	12370	12370	12370	0
426	20240116	134400	275241490	12370	12370	12370	12370	32
427	20240116	134300	274845650	12370	12380	12380	12370	568
428	20240116	134200	267819290	12390	12390	12390	12390	2
429	20240116	134100	267794510	12380	12380	12380	12380	0
430	20240116	134000	267794510	12380	12380	12380	12380	5
431	20240116	133900	267732610	12390	12390	12390	12390	0
432	20240116	133800	267732610	12390	12390	12390	12390	0
433	20240116	133700	267732610	12390	12390	12390	12390	406
434	20240116	133600	262702270	12400	12400	12400	12400	1
435	20240116	133500	262689870	12400	12400	12400	12400	0
436	20240116	133400	262689870	12400	12400	12400	12400	0
437	20240116	133300	262689870	12400	12400	12400	12400	0
438	20240116	133200	262689870	12400	12400	12400	12400	0
439	20240116	133100	262689870	12400	12400	12400	12400	0
440	20240116	133000	262689870	12400	12400	12400	12400	0
441	20240116	132900	262689870	12400	12400	12400	12400	1
442	20240116	132800	262677470	12400	12400	12400	12400	32
443	20240116	132700	262280670	12400	12400	12400	12400	0
444	20240116	132600	262280670	12400	12400	12400	12400	0
445	20240116	132500	262280670	12400	12400	12400	12400	2
446	20240116	132400	262255870	12400	12400	12400	12400	0
447	20240116	132300	262255870	12400	12400	12400	12400	0
448	20240116	132200	262255870	12400	12400	12400	12400	2
449	20240116	132100	262231070	12400	12400	12400	12400	1
450	20240116	132000	262218670	12400	12400	12400	12400	5
451	20240116	131900	262156670	12400	12400	12400	12400	1
452	20240116	131800	262144270	12400	12400	12400	12400	0
453	20240116	131700	262144270	12400	12400	12400	12400	3
454	20240116	131600	262107070	12390	12390	12390	12390	0
455	20240116	131500	262107070	12390	12390	12390	12390	0
456	20240116	131400	262107070	12390	12390	12390	12390	0
457	20240116	131300	262107070	12390	12390	12390	12390	89
458	20240116	131200	261004360	12390	12390	12390	12390	10
459	20240116	131100	260880460	12390	12390	12390	12390	1
460	20240116	131000	260868070	12380	12380	12380	12380	0
461	20240116	130900	260868070	12380	12380	12380	12380	0
462	20240116	130800	260868070	12380	12380	12380	12380	0
463	20240116	130700	260868070	12380	12380	12380	12380	0
464	20240116	130600	260868070	12380	12380	12380	12380	0
465	20240116	130500	260868070	12380	12380	12380	12380	1
466	20240116	130400	260855690	12380	12380	12380	12380	0
467	20240116	130300	260855690	12380	12380	12380	12380	269
468	20240116	130200	257525470	12390	12390	12390	12390	0
469	20240116	130100	257525470	12390	12390	12390	12390	0
470	20240116	130000	257525470	12390	12390	12390	12390	10
471	20240116	125900	257401570	12390	12390	12390	12390	0
472	20240116	125800	257401570	12390	12390	12390	12390	201
473	20240116	125700	254911180	12390	12390	12390	12390	0
474	20240116	125600	254911180	12390	12390	12390	12390	0
475	20240116	125500	254911180	12390	12390	12390	12390	0
476	20240116	125400	254911180	12390	12390	12390	12390	0
477	20240116	125300	254911180	12390	12390	12390	12390	0
478	20240116	125200	254911180	12390	12390	12390	12390	0
479	20240116	125100	254911180	12390	12390	12390	12390	20
480	20240116	125000	254663380	12390	12390	12390	12390	0
481	20240116	124900	254663380	12390	12390	12390	12390	0
482	20240116	124800	254663380	12390	12390	12390	12390	0
483	20240116	124700	254663380	12390	12390	12390	12390	0
484	20240116	124600	254663380	12390	12390	12390	12390	4
485	20240116	124500	254613820	12380	12380	12380	12380	3
486	20240116	124400	254576680	12380	12380	12380	12380	0
487	20240116	124300	254576680	12380	12380	12380	12380	1
488	20240116	124200	254564300	12380	12380	12380	12380	2
489	20240116	124100	254539540	12380	12380	12380	12380	0
490	20240116	124000	254539540	12380	12380	12380	12380	2
491	20240116	123900	254514780	12380	12380	12380	12380	4
492	20240116	123800	254465260	12380	12380	12380	12380	2
493	20240116	123700	254440500	12380	12380	12380	12380	0
494	20240116	123600	254440500	12380	12380	12380	12380	0
495	20240116	123500	254440500	12380	12380	12380	12380	8
496	20240116	123400	254341460	12380	12380	12380	12380	8
497	20240116	123300	254242420	12380	12370	12380	12370	4
498	20240116	123200	254192910	12370	12370	12370	12370	0
499	20240116	123100	254192910	12370	12380	12380	12370	42
500	20240116	123000	253673250	12380	12380	12380	12380	1
501	20240116	122900	253660870	12380	12380	12380	12380	0
502	20240116	122800	253660870	12380	12380	12380	12380	1
503	20240116	122700	253648490	12370	12370	12370	12370	0
504	20240116	122600	253648490	12370	12370	12370	12370	0
505	20240116	122500	253648490	12370	12370	12370	12370	8
506	20240116	122400	253549530	12380	12380	12380	12380	0
507	20240116	122300	253549530	12380	12380	12380	12380	0
508	20240116	122200	253549530	12380	12380	12380	12380	0
509	20240116	122100	253549530	12380	12380	12380	12380	26
510	20240116	122000	253227650	12390	12390	12390	12390	10
511	20240116	121900	253103750	12390	12390	12390	12390	4
512	20240116	121800	253054190	12390	12390	12390	12390	0
513	20240116	121700	253054190	12390	12390	12390	12390	0
514	20240116	121600	253054190	12390	12390	12390	12390	2
515	20240116	121500	253029410	12390	12390	12390	12390	0
516	20240116	121400	253029410	12390	12390	12390	12390	1
517	20240116	121300	253017020	12390	12390	12390	12390	0
518	20240116	121200	253017020	12390	12390	12390	12390	0
519	20240116	121100	253017020	12390	12390	12390	12390	1
520	20240116	121000	253004630	12390	12390	12390	12390	0
521	20240116	120900	253004630	12390	12390	12390	12390	0
522	20240116	120800	253004630	12390	12390	12390	12390	0
523	20240116	120700	253004630	12390	12390	12390	12390	5
524	20240116	120600	252942680	12380	12380	12380	12380	0
525	20240116	120500	252942680	12380	12380	12380	12380	0
526	20240116	120400	252942680	12380	12380	12380	12380	60
527	20240116	120300	252199880	12360	12370	12370	12360	400
528	20240116	120200	247255850	12360	12360	12360	12360	0
529	20240116	120100	247255850	12360	12360	12360	12360	0
530	20240116	120000	247255850	12360	12360	12360	12360	0
531	20240116	115900	247255850	12360	12360	12360	12360	0
532	20240116	115800	247255850	12360	12360	12360	12360	0
533	20240116	115700	247255850	12360	12400	12400	12360	534
534	20240116	115600	240650130	12400	12400	12400	12400	2
535	20240116	115500	240625330	12380	12380	12380	12380	0
536	20240116	115400	240625330	12380	12380	12380	12380	0
537	20240116	115300	240625330	12380	12380	12380	12380	0
538	20240116	115200	240625330	12380	12380	12380	12380	0
539	20240116	115100	240625330	12380	12380	12380	12380	0
540	20240116	115000	240625330	12380	12380	12380	12380	0
541	20240116	114900	240625330	12380	12380	12380	12380	326
542	20240116	114800	236589450	12390	12390	12390	12390	0
543	20240116	114700	236589450	12390	12390	12390	12390	0
544	20240116	114600	236589450	12390	12390	12390	12390	0
545	20240116	114500	236589450	12390	12390	12390	12390	0
546	20240116	114400	236589450	12390	12390	12390	12390	0
547	20240116	114300	236589450	12390	12390	12390	12390	0
548	20240116	114200	236589450	12390	12390	12390	12390	0
549	20240116	114100	236589450	12390	12390	12390	12390	0
550	20240116	114000	236589450	12390	12390	12390	12390	1
551	20240116	113900	236577060	12390	12390	12390	12390	0
552	20240116	113800	236577060	12390	12390	12390	12390	2
553	20240116	113700	236552280	12390	12390	12390	12390	0
554	20240116	113600	236552280	12390	12410	12410	12390	2
555	20240116	113500	236527480	12390	12390	12390	12390	540
556	20240116	113400	229836880	12400	12400	12400	12400	0
557	20240116	113300	229836880	12400	12400	12400	12400	67
558	20240116	113200	229006080	12410	12410	12410	12410	1
559	20240116	113100	228993670	12410	12410	12410	12410	0
560	20240116	113000	228993670	12410	12410	12410	12410	0
561	20240116	112900	228993670	12410	12410	12410	12410	0
562	20240116	112800	228993670	12410	12410	12410	12410	20
563	20240116	112700	228745470	12410	12410	12410	12410	1
564	20240116	112600	228733060	12410	12410	12410	12410	0
565	20240116	112500	228733060	12410	12410	12410	12410	0
566	20240116	112400	228733060	12410	12410	12410	12410	0
567	20240116	112300	228733060	12410	12410	12410	12410	0
568	20240116	112200	228733060	12410	12410	12410	12410	20
569	20240116	112100	228484860	12410	12410	12410	12410	0
570	20240116	112000	228484860	12410	12410	12410	12410	0
571	20240116	111900	228484860	12410	12410	12410	12410	0
572	20240116	111800	228484860	12410	12410	12410	12410	1
573	20240116	111700	228472450	12400	12400	12400	12400	0
574	20240116	111600	228472450	12400	12400	12400	12400	1
575	20240116	111500	228460050	12410	12410	12410	12410	0
576	20240116	111400	228460050	12410	12410	12410	12410	5
577	20240116	111300	228398000	12410	12410	12410	12410	16
578	20240116	111200	228199440	12420	12420	12420	12420	0
579	20240116	111100	228199440	12420	12420	12420	12420	0
580	20240116	111000	228199440	12420	12420	12420	12420	0
581	20240116	110900	228199440	12420	12420	12420	12420	8
582	20240116	110800	228100080	12420	12420	12420	12420	100
583	20240116	110700	226858080	12420	12420	12420	12420	0
584	20240116	110600	226858080	12420	12420	12420	12420	3
585	20240116	110500	226820820	12420	12420	12420	12420	0
586	20240116	110400	226820820	12420	12420	12420	12420	0
587	20240116	110300	226820820	12420	12420	12420	12420	5
588	20240116	110200	226758720	12410	12410	12410	12410	0
589	20240116	110100	226758720	12410	12410	12410	12410	0
590	20240116	110000	226758720	12410	12400	12410	12400	2
591	20240116	105900	226733910	12380	12380	12380	12380	0
592	20240116	105800	226733910	12380	12380	12380	12380	0
593	20240116	105700	226733910	12380	12380	12380	12380	504
594	20240116	105600	220494390	12380	12380	12380	12380	81
595	20240116	105500	219491610	12380	12380	12380	12380	1139
596	20240116	105400	205390790	12380	12380	12380	12380	0
597	20240116	105300	205390790	12380	12380	12380	12380	0
598	20240116	105200	205390790	12380	12380	12380	12380	50
599	20240116	105100	204771790	12380	12380	12380	12380	0
600	20240116	105000	204771790	12380	12380	12380	12380	0
601	20240116	104900	204771790	12380	12380	12380	12380	0
602	20240116	104800	204771790	12380	12380	12380	12380	0
603	20240116	104700	204771790	12380	12380	12380	12380	18
604	20240116	104600	204548950	12380	12380	12380	12380	6
605	20240116	104500	204474670	12380	12380	12380	12380	2
606	20240116	104400	204449910	12380	12380	12380	12380	0
607	20240116	104300	204449910	12380	12380	12380	12380	0
608	20240116	104200	204449910	12380	12380	12380	12380	0
609	20240116	104100	204449910	12380	12380	12380	12380	0
610	20240116	104000	204449910	12380	12380	12380	12380	0
611	20240116	103900	204449910	12380	12370	12380	12370	100
612	20240116	103800	203212570	12370	12370	12370	12370	13
613	20240116	103700	203051760	12370	12370	12370	12370	1
614	20240116	103600	203039390	12370	12370	12370	12370	1
615	20240116	103500	203027020	12360	12360	12360	12360	0
616	20240116	103400	203027020	12360	12360	12360	12360	0
617	20240116	103300	203027020	12360	12360	12360	12360	0
618	20240116	103200	203027020	12360	12360	12360	12360	0
619	20240116	103100	203027020	12360	12360	12360	12360	8
620	20240116	103000	202928140	12360	12360	12360	12360	0
621	20240116	102900	202928140	12360	12360	12360	12360	3
622	20240116	102800	202891060	12360	12360	12360	12360	0
623	20240116	102700	202891060	12360	12360	12360	12360	0
624	20240116	102600	202891060	12360	12360	12360	12360	20
625	20240116	102500	202643860	12360	12360	12360	12360	0
626	20240116	102400	202643860	12360	12360	12360	12360	1
627	20240116	102300	202631500	12360	12320	12360	12320	2899
628	20240116	102200	166886160	12320	12320	12320	12320	294
629	20240116	102100	163264080	12330	12330	12330	12330	1
630	20240116	102000	163251750	12330	12330	12330	12330	1
631	20240116	101900	163239420	12330	12330	12330	12330	10
632	20240116	101800	163116120	12330	12330	12330	12330	29
633	20240116	101700	162758550	12320	12320	12320	12320	0
634	20240116	101600	162758550	12320	12330	12330	12320	120
635	20240116	101500	161279670	12330	12330	12330	12330	37
636	20240116	101400	160823460	12330	12330	12330	12330	2
637	20240116	101300	160798800	12330	12330	12330	12330	687
638	20240116	101200	152328090	12330	12330	12330	12330	472
639	20240116	101100	146508330	12330	12330	12330	12330	103
640	20240116	101000	145238340	12330	12330	12330	12330	2
641	20240116	100900	145213680	12320	12320	12320	12320	0
642	20240116	100800	145213680	12320	12310	12320	12310	5
643	20240116	100700	145152120	12310	12330	12330	12310	318
644	20240116	100600	141236270	12320	12330	12330	12320	303
645	20240116	100500	137501920	12330	12340	12340	12330	89
646	20240116	100400	136403670	12340	12360	12380	12340	1184
647	20240116	100300	121779180	12370	12370	12370	12370	300
648	20240116	100200	118068180	12380	12390	12390	12380	25
649	20240116	100100	117758660	12400	12400	12400	12400	2
650	20240116	100000	117733860	12380	12400	12400	12380	152
651	20240116	095900	115850830	12390	12400	12400	12390	211
652	20240116	095800	113234440	12400	12420	12420	12400	2566
653	20240116	095700	81390740	12430	12430	12430	12430	40
654	20240116	095600	80893540	12430	12410	12430	12410	162
655	20240116	095500	78883100	12400	12400	12400	12400	0
656	20240116	095400	78883100	12400	12400	12400	12400	133
657	20240116	095300	77233900	12410	12410	12410	12410	19
658	20240116	095200	76998110	12430	12430	12430	12430	0
659	20240116	095100	76998110	12430	12420	12430	12410	18
660	20240116	095000	76774500	12420	12420	12420	12420	0
661	20240116	094900	76774500	12420	12420	12420	12420	6
662	20240116	094800	76699980	12420	12420	12420	12420	0
663	20240116	094700	76699980	12420	12420	12420	12420	1
664	20240116	094600	76687560	12420	12420	12420	12420	5
665	20240116	094500	76625460	12410	12410	12410	12410	0
666	20240116	094400	76625460	12410	12410	12410	12410	0
667	20240116	094300	76625460	12410	12400	12410	12400	612
668	20240116	094200	69033640	12410	12410	12410	12410	0
669	20240116	094100	69033640	12410	12410	12410	12410	189
670	20240116	094000	66688150	12420	12440	12440	12420	140
671	20240116	093900	64948240	12440	12440	12440	12440	0
672	20240116	093800	64948240	12440	12440	12440	12440	0
673	20240116	093700	64948240	12440	12440	12440	12440	63
674	20240116	093600	64164520	12440	12450	12450	12440	114
675	20240116	093500	62745690	12450	12450	12450	12450	0
676	20240116	093400	62745690	12450	12460	12460	12450	55
677	20240116	093300	62060440	12460	12460	12460	12460	21
678	20240116	093200	61798780	12460	12460	12460	12460	15
679	20240116	093100	61611880	12460	12460	12460	12460	2
680	20240116	093000	61586960	12460	12460	12460	12460	0
681	20240116	092900	61586960	12460	12460	12460	12460	5
682	20240116	092800	61524660	12450	12450	12450	12450	0
683	20240116	092700	61524660	12450	12450	12450	12450	0
684	20240116	092600	61524660	12450	12450	12450	12450	0
685	20240116	092500	61524660	12450	12470	12470	12450	58
686	20240116	092400	60802030	12470	12470	12470	12470	1
687	20240116	092300	60789560	12470	12480	12480	12470	360
688	20240116	092200	56299210	12460	12460	12460	12460	0
689	20240116	092100	56299210	12460	12450	12460	12450	712
690	20240116	092000	47433800	12440	12440	12440	12440	1
691	20240116	091900	47421360	12430	12430	12430	12430	0
692	20240116	091800	47421360	12430	12430	12430	12430	0
693	20240116	091700	47421360	12430	12430	12430	12400	966
694	20240116	091600	35432610	12410	12430	12500	12400	771
695	20240116	091500	25832800	12500	12420	12500	12410	361
696	20240116	091400	21337380	12450	12450	12450	12450	0
697	20240116	091300	21337380	12450	12450	12450	12450	2
698	20240116	091200	21312480	12450	12450	12450	12450	3
699	20240116	091100	21275130	12430	12430	12430	12430	82
700	20240116	091000	20255870	12430	12430	12430	12400	470
701	20240116	090900	14423520	12430	12430	12430	12400	879
702	20240116	090800	3508500	12410	12450	12450	12410	152
703	20240116	090700	1620740	12450	12450	12450	12450	2
704	20240116	090600	1595840	12450	12460	12460	12450	22
705	20240116	090500	1321820	12470	12470	12470	12470	28
706	20240116	090400	972660	12470	12470	12470	12470	0
707	20240116	090300	972660	12470	12470	12470	12470	0
708	20240116	090200	972660	12470	12470	12470	12470	0
709	20240116	090100	972660	12470	12470	12470	12470	0
710	20240116	090000	972660	12470	12470	12470	12470	78