KissMeData/225220/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	204600	264376855	4130	4130	4130	4130	820
3	20240115	204500	264376855	4130	4130	4130	4130	0
4	20240115	204400	264376855	4130	4130	4130	4130	0
5	20240115	204300	264376855	4130	4130	4130	4130	0
6	20240115	204200	264376855	4130	4130	4130	4130	0
7	20240115	204100	264376855	4130	4130	4130	4130	0
8	20240115	204000	264376855	4130	4130	4130	4130	0
9	20240115	203900	264376855	4130	4130	4130	4130	0
10	20240115	203800	264376855	4130	4130	4130	4130	0
11	20240115	203700	264376855	4130	4130	4130	4130	0
12	20240115	203600	264376855	4130	4130	4130	4130	0
13	20240115	203500	264376855	4130	4130	4130	4130	0
14	20240115	203400	264376855	4130	4130	4130	4130	0
15	20240115	203300	264376855	4130	4130	4130	4130	0
16	20240115	203200	264376855	4130	4130	4130	4130	0
17	20240115	203100	264376855	4130	4130	4130	4130	0
18	20240115	203000	264376855	4130	4130	4130	4130	0
19	20240115	202900	264376855	4130	4130	4130	4130	0
20	20240115	202800	264376855	4130	4130	4130	4130	0
21	20240115	202700	264376855	4130	4130	4130	4130	0
22	20240115	202600	264376855	4130	4130	4130	4130	0
23	20240115	202500	264376855	4130	4130	4130	4130	0
24	20240115	202400	264376855	4130	4130	4130	4130	0
25	20240115	202300	264376855	4130	4130	4130	4130	0
26	20240115	202200	264376855	4130	4130	4130	4130	0
27	20240115	202100	264376855	4130	4130	4130	4130	0
28	20240115	202000	264376855	4130	4130	4130	4130	0
29	20240115	201900	264376855	4130	4130	4130	4130	0
30	20240115	201800	264376855	4130	4130	4130	4130	0
31	20240115	201700	264376855	4130	4130	4130	4130	0
32	20240115	201600	264376855	4130	4130	4130	4130	820
33	20240115	201500	264376855	4130	4130	4130	4130	0
34	20240115	201400	264376855	4130	4130	4130	4130	0
35	20240115	201300	264376855	4130	4130	4130	4130	0
36	20240115	201200	264376855	4130	4130	4130	4130	0
37	20240115	201100	264376855	4130	4130	4130	4130	0
38	20240115	201000	264376855	4130	4130	4130	4130	0
39	20240115	200900	264376855	4130	4130	4130	4130	0
40	20240115	200800	264376855	4130	4130	4130	4130	0
41	20240115	200700	264376855	4130	4130	4130	4130	0
42	20240115	200600	264376855	4130	4130	4130	4130	0
43	20240115	200500	264376855	4130	4130	4130	4130	0
44	20240115	200400	264376855	4130	4130	4130	4130	0
45	20240115	200300	264376855	4130	4130	4130	4130	0
46	20240115	200200	264376855	4130	4130	4130	4130	0
47	20240115	200100	264376855	4130	4130	4130	4130	0
48	20240115	200000	264376855	4130	4130	4130	4130	0
49	20240115	195900	264376855	4130	4130	4130	4130	0
50	20240115	195800	264376855	4130	4130	4130	4130	0
51	20240115	195700	264376855	4130	4130	4130	4130	0
52	20240115	195600	264376855	4130	4130	4130	4130	0
53	20240115	195500	264376855	4130	4130	4130	4130	0
54	20240115	195400	264376855	4130	4130	4130	4130	0
55	20240115	195300	264376855	4130	4130	4130	4130	0
56	20240115	195200	264376855	4130	4130	4130	4130	0
57	20240115	195100	264376855	4130	4130	4130	4130	0
58	20240115	195000	264376855	4130	4130	4130	4130	0
59	20240115	194900	264376855	4130	4130	4130	4130	0
60	20240115	194800	264376855	4130	4130	4130	4130	0
61	20240115	194700	264376855	4130	4130	4130	4130	0
62	20240115	194600	264376855	4130	4130	4130	4130	820
63	20240115	194500	264376855	4130	4130	4130	4130	0
64	20240115	194400	264376855	4130	4130	4130	4130	0
65	20240115	194300	264376855	4130	4130	4130	4130	0
66	20240115	194200	264376855	4130	4130	4130	4130	0
67	20240115	194100	264376855	4130	4130	4130	4130	0
68	20240115	194000	264376855	4130	4130	4130	4130	0
69	20240115	193900	264376855	4130	4130	4130	4130	0
70	20240115	193800	264376855	4130	4130	4130	4130	0
71	20240115	193700	264376855	4130	4130	4130	4130	0
72	20240115	193600	264376855	4130	4130	4130	4130	0
73	20240115	193500	264376855	4130	4130	4130	4130	0
74	20240115	193400	264376855	4130	4130	4130	4130	0
75	20240115	193300	264376855	4130	4130	4130	4130	0
76	20240115	193200	264376855	4130	4130	4130	4130	0
77	20240115	193100	264376855	4130	4130	4130	4130	0
78	20240115	193000	264376855	4130	4130	4130	4130	0
79	20240115	192900	264376855	4130	4130	4130	4130	0
80	20240115	192800	264376855	4130	4130	4130	4130	0
81	20240115	192700	264376855	4130	4130	4130	4130	0
82	20240115	192600	264376855	4130	4130	4130	4130	0
83	20240115	192500	264376855	4130	4130	4130	4130	0
84	20240115	192400	264376855	4130	4130	4130	4130	0
85	20240115	192300	264376855	4130	4130	4130	4130	0
86	20240115	192200	264376855	4130	4130	4130	4130	0
87	20240115	192100	264376855	4130	4130	4130	4130	0
88	20240115	192000	264376855	4130	4130	4130	4130	0
89	20240115	191900	264376855	4130	4130	4130	4130	0
90	20240115	191800	264376855	4130	4130	4130	4130	0
91	20240115	191700	264376855	4130	4130	4130	4130	0
92	20240115	191600	264376855	4130	4130	4130	4130	820
93	20240115	191500	264376855	4130	4130	4130	4130	0
94	20240115	191400	264376855	4130	4130	4130	4130	0
95	20240115	191300	264376855	4130	4130	4130	4130	0
96	20240115	191200	264376855	4130	4130	4130	4130	0
97	20240115	191100	264376855	4130	4130	4130	4130	0
98	20240115	191000	264376855	4130	4130	4130	4130	0
99	20240115	190900	264376855	4130	4130	4130	4130	0
100	20240115	190800	264376855	4130	4130	4130	4130	0
101	20240115	190700	264376855	4130	4130	4130	4130	0
102	20240115	190600	264376855	4130	4130	4130	4130	0
103	20240115	190500	264376855	4130	4130	4130	4130	0
104	20240115	190400	264376855	4130	4130	4130	4130	0
105	20240115	190300	264376855	4130	4130	4130	4130	0
106	20240115	190200	264376855	4130	4130	4130	4130	0
107	20240115	190100	264376855	4130	4130	4130	4130	0
108	20240115	190000	264376855	4130	4130	4130	4130	0
109	20240115	185900	264376855	4130	4130	4130	4130	0
110	20240115	185800	264376855	4130	4130	4130	4130	0
111	20240115	185700	264376855	4130	4130	4130	4130	0
112	20240115	185600	264376855	4130	4130	4130	4130	0
113	20240115	185500	264376855	4130	4130	4130	4130	0
114	20240115	185400	264376855	4130	4130	4130	4130	0
115	20240115	185300	264376855	4130	4130	4130	4130	0
116	20240115	185200	264376855	4130	4130	4130	4130	0
117	20240115	185100	264376855	4130	4130	4130	4130	0
118	20240115	185000	264376855	4130	4130	4130	4130	0
119	20240115	184900	264376855	4130	4130	4130	4130	0
120	20240115	184800	264376855	4130	4130	4130	4130	0
121	20240115	184700	264376855	4130	4130	4130	4130	0
122	20240115	184600	264376855	4130	4130	4130	4130	820
123	20240115	184500	264376855	4130	4130	4130	4130	0
124	20240115	184400	264376855	4130	4130	4130	4130	0
125	20240115	184300	264376855	4130	4130	4130	4130	0
126	20240115	184200	264376855	4130	4130	4130	4130	0
127	20240115	184100	264376855	4130	4130	4130	4130	0
128	20240115	184000	264376855	4130	4130	4130	4130	0
129	20240115	183900	264376855	4130	4130	4130	4130	0
130	20240115	183800	264376855	4130	4130	4130	4130	0
131	20240115	183700	264376855	4130	4130	4130	4130	0
132	20240115	183600	264376855	4130	4130	4130	4130	0
133	20240115	183500	264376855	4130	4130	4130	4130	0
134	20240115	183400	264376855	4130	4130	4130	4130	0
135	20240115	183300	264376855	4130	4130	4130	4130	0
136	20240115	183200	264376855	4130	4130	4130	4130	0
137	20240115	183100	264376855	4130	4130	4130	4130	0
138	20240115	183000	264376855	4130	4130	4130	4130	0
139	20240115	182900	264376855	4130	4130	4130	4130	0
140	20240115	182800	264376855	4130	4130	4130	4130	0
141	20240115	182700	264376855	4130	4130	4130	4130	0
142	20240115	182600	264376855	4130	4130	4130	4130	0
143	20240115	182500	264376855	4130	4130	4130	4130	0
144	20240115	182400	264376855	4130	4130	4130	4130	0
145	20240115	182300	264376855	4130	4130	4130	4130	0
146	20240115	182200	264376855	4130	4130	4130	4130	0
147	20240115	182100	264376855	4130	4130	4130	4130	0
148	20240115	182000	264376855	4130	4130	4130	4130	0
149	20240115	181900	264376855	4130	4130	4130	4130	0
150	20240115	181800	264376855	4130	4130	4130	4130	0
151	20240115	181700	264376855	4130	4130	4130	4130	0
152	20240115	181600	264376855	4130	4130	4130	4130	820
153	20240115	181500	264376855	4130	4130	4130	4130	0
154	20240115	181400	264376855	4130	4130	4130	4130	0
155	20240115	181300	264376855	4130	4130	4130	4130	0
156	20240115	181200	264376855	4130	4130	4130	4130	0
157	20240115	181100	264376855	4130	4130	4130	4130	0
158	20240115	181000	264376855	4130	4130	4130	4130	0
159	20240115	180900	264376855	4130	4130	4130	4130	0
160	20240115	180800	264376855	4130	4130	4130	4130	0
161	20240115	180700	264376855	4130	4130	4130	4130	0
162	20240115	180600	264376855	4130	4130	4130	4130	0
163	20240115	180500	264376855	4130	4130	4130	4130	0
164	20240115	180400	264376855	4130	4130	4130	4130	0
165	20240115	180300	264376855	4130	4130	4130	4130	0
166	20240115	180200	264376855	4130	4130	4130	4130	0
167	20240115	180100	264376855	4130	4130	4130	4130	0
168	20240115	180000	264376855	4130	4130	4130	4130	0
169	20240115	175900	264376855	4130	4130	4130	4130	0
170	20240115	175800	264376855	4130	4130	4130	4130	0
171	20240115	175700	264376855	4130	4130	4130	4130	0
172	20240115	175600	264376855	4130	4130	4130	4130	0
173	20240115	175500	264376855	4130	4130	4130	4130	0
174	20240115	175400	264376855	4130	4130	4130	4130	0
175	20240115	175300	264376855	4130	4130	4130	4130	0
176	20240115	175200	264376855	4130	4130	4130	4130	0
177	20240115	175100	264376855	4130	4130	4130	4130	0
178	20240115	175000	264376855	4130	4130	4130	4130	0
179	20240115	174900	264376855	4130	4130	4130	4130	0
180	20240115	174800	264376855	4130	4130	4130	4130	0
181	20240115	174700	264376855	4130	4130	4130	4130	0
182	20240115	174600	264376855	4130	4130	4130	4130	820
183	20240115	174500	264376855	4130	4130	4130	4130	0
184	20240115	174400	264376855	4130	4130	4130	4130	0
185	20240115	174300	264376855	4130	4130	4130	4130	0
186	20240115	174200	264376855	4130	4130	4130	4130	0
187	20240115	174100	264376855	4130	4130	4130	4130	0
188	20240115	174000	264376855	4130	4130	4130	4130	0
189	20240115	173900	264376855	4130	4130	4130	4130	0
190	20240115	173800	264376855	4130	4130	4130	4130	0
191	20240115	173700	264376855	4130	4130	4130	4130	0
192	20240115	173600	264376855	4130	4130	4130	4130	0
193	20240115	173500	264376855	4130	4130	4130	4130	0
194	20240115	173400	264376855	4130	4130	4130	4130	0
195	20240115	173300	264376855	4130	4130	4130	4130	0
196	20240115	173200	264376855	4130	4130	4130	4130	0
197	20240115	173100	264376855	4130	4130	4130	4130	0
198	20240115	173000	264376855	4130	4130	4130	4130	0
199	20240115	172900	264376855	4130	4130	4130	4130	0
200	20240115	172800	264376855	4130	4130	4130	4130	0
201	20240115	172700	264376855	4130	4130	4130	4130	0
202	20240115	172600	264376855	4130	4130	4130	4130	0
203	20240115	172500	264376855	4130	4130	4130	4130	0
204	20240115	172400	264376855	4130	4130	4130	4130	0
205	20240115	172300	264376855	4130	4130	4130	4130	0
206	20240115	172200	264376855	4130	4130	4130	4130	0
207	20240115	172100	264376855	4130	4130	4130	4130	0
208	20240115	172000	264376855	4130	4130	4130	4130	0
209	20240115	171900	264376855	4130	4130	4130	4130	0
210	20240115	171800	264376855	4130	4130	4130	4130	0
211	20240115	171700	264376855	4130	4130	4130	4130	0
212	20240115	171600	264376855	4130	4130	4130	4130	820
213	20240115	171500	264376855	4130	4130	4130	4130	0
214	20240115	171400	264376855	4130	4130	4130	4130	0
215	20240115	171300	264376855	4130	4130	4130	4130	0
216	20240115	171200	264376855	4130	4130	4130	4130	0
217	20240115	171100	264376855	4130	4130	4130	4130	0
218	20240115	171000	264376855	4130	4130	4130	4130	0
219	20240115	170900	264376855	4130	4130	4130	4130	0
220	20240115	170800	264376855	4130	4130	4130	4130	0
221	20240115	170700	264376855	4130	4130	4130	4130	0
222	20240115	170600	264376855	4130	4130	4130	4130	0
223	20240115	170500	264376855	4130	4130	4130	4130	0
224	20240115	170400	264376855	4130	4130	4130	4130	0
225	20240115	170300	264376855	4130	4130	4130	4130	0
226	20240115	170200	264376855	4130	4130	4130	4130	0
227	20240115	170100	264376855	4130	4130	4130	4130	0
228	20240115	170000	264376855	4130	4130	4130	4130	0
229	20240115	165900	264376855	4130	4130	4130	4130	0
230	20240115	165800	264376855	4130	4130	4130	4130	0
231	20240115	165700	264376855	4130	4130	4130	4130	0
232	20240115	165600	264376855	4130	4130	4130	4130	0
233	20240115	165500	264376855	4130	4130	4130	4130	0
234	20240115	165400	264376855	4130	4130	4130	4130	0
235	20240115	165300	264376855	4130	4130	4130	4130	0
236	20240115	165200	264376855	4130	4130	4130	4130	0
237	20240115	165100	264376855	4130	4130	4130	4130	0
238	20240115	165000	264376855	4130	4130	4130	4130	0
239	20240115	164900	264376855	4130	4130	4130	4130	0
240	20240115	164800	264376855	4130	4130	4130	4130	0
241	20240115	164700	264376855	4130	4130	4130	4130	0
242	20240115	164600	264376855	4130	4130	4130	4130	820
243	20240115	164500	264376855	4130	4130	4130	4130	0
244	20240115	164400	264376855	4130	4130	4130	4130	0
245	20240115	164300	264376855	4130	4130	4130	4130	0
246	20240115	164200	264376855	4130	4130	4130	4130	0
247	20240115	164100	264376855	4130	4130	4130	4130	0
248	20240115	164000	264376855	4130	4130	4130	4130	0
249	20240115	163900	264376855	4130	4130	4130	4130	0
250	20240115	163800	264376855	4130	4130	4130	4130	0
251	20240115	163700	264376855	4130	4130	4130	4130	0
252	20240115	163600	264376855	4130	4130	4130	4130	0
253	20240115	163500	264376855	4130	4130	4130	4130	0
254	20240115	163400	264376855	4130	4130	4130	4130	0
255	20240115	163300	264376855	4130	4130	4130	4130	0
256	20240115	163200	264376855	4130	4130	4130	4130	0
257	20240115	163100	264376855	4130	4130	4130	4130	0
258	20240115	163000	264376855	4130	4130	4130	4130	0
259	20240115	162900	264376855	4130	4130	4130	4130	0
260	20240115	162800	264376855	4130	4130	4130	4130	0
261	20240115	162700	264376855	4130	4130	4130	4130	0
262	20240115	162600	264376855	4130	4130	4130	4130	0
263	20240115	162500	264376855	4130	4130	4130	4130	0
264	20240115	162400	264376855	4130	4130	4130	4130	0
265	20240115	162300	264376855	4130	4130	4130	4130	0
266	20240115	162200	264376855	4130	4130	4130	4130	0
267	20240115	162100	264376855	4130	4130	4130	4130	0
268	20240115	162000	264376855	4130	4130	4130	4130	0
269	20240115	161900	264376855	4130	4130	4130	4130	0
270	20240115	161800	264376855	4130	4130	4130	4130	0
271	20240115	161700	264376855	4130	4130	4130	4130	0
272	20240115	161600	264376855	4130	4130	4130	4130	820
273	20240115	161500	264376855	4130	4130	4130	4130	0
274	20240115	161400	264376855	4130	4130	4130	4130	0
275	20240115	161300	264376855	4130	4130	4130	4130	0
276	20240115	161200	264376855	4130	4130	4130	4130	0
277	20240115	161100	264376855	4130	4130	4130	4130	0
278	20240115	161000	264376855	4130	4130	4130	4130	0
279	20240115	160900	264376855	4130	4130	4130	4130	0
280	20240115	160800	264376855	4130	4130	4130	4130	0
281	20240115	160700	264376855	4130	4130	4130	4130	0
282	20240115	160600	264376855	4130	4130	4130	4130	0
283	20240115	160500	264376855	4130	4130	4130	4130	0
284	20240115	160400	264376855	4130	4130	4130	4130	0
285	20240115	160300	264376855	4130	4130	4130	4130	0
286	20240115	160200	264376855	4130	4130	4130	4130	0
287	20240115	160100	264376855	4130	4130	4130	4130	0
288	20240115	160000	264376855	4130	4130	4130	4130	0
289	20240115	155900	264376855	4130	4130	4130	4130	0
290	20240115	155800	264376855	4130	4130	4130	4130	0
291	20240115	155700	264376855	4130	4130	4130	4130	0
292	20240115	155600	264376855	4130	4130	4130	4130	0
293	20240115	155500	264376855	4130	4130	4130	4130	0
294	20240115	155400	264376855	4130	4130	4130	4130	0
295	20240115	155300	264376855	4130	4130	4130	4130	0
296	20240115	155200	264376855	4130	4130	4130	4130	0
297	20240115	155100	264376855	4130	4130	4130	4130	0
298	20240115	155000	264376855	4130	4130	4130	4130	0
299	20240115	154900	264376855	4130	4130	4130	4130	0
300	20240115	154800	264376855	4130	4130	4130	4130	0
301	20240115	154700	264376855	4130	4130	4130	4130	0
302	20240115	154600	264376855	4130	4130	4130	4130	820
303	20240115	154500	264376855	4130	4130	4130	4130	0
304	20240115	154400	264376855	4130	4130	4130	4130	0
305	20240115	154300	264376855	4130	4130	4130	4130	0
306	20240115	154200	264376855	4130	4130	4130	4130	0
307	20240115	154100	264376855	4130	4130	4130	4130	0
308	20240115	154000	264376855	4130	4130	4130	4130	0
309	20240115	153900	264376855	4130	4130	4130	4130	0
310	20240115	153800	264376855	4130	4130	4130	4130	0
311	20240115	153700	264376855	4130	4130	4130	4130	0
312	20240115	153600	264376855	4130	4130	4130	4130	0
313	20240115	153500	264376855	4130	4130	4130	4130	0
314	20240115	153400	264376855	4130	4130	4130	4130	0
315	20240115	153300	264376855	4130	4130	4130	4130	0
316	20240115	153200	264376855	4130	4130	4130	4130	0
317	20240115	153100	264376855	4130	4130	4130	4130	0
318	20240115	153000	264376855	4130	4130	4130	4130	820
319	20240115	152900	260990255	4120	4120	4120	4120	0
320	20240115	152800	260990255	4120	4120	4120	4120	0
321	20240115	152700	260990255	4120	4120	4120	4120	0
322	20240115	152600	260990255	4120	4120	4120	4120	0
323	20240115	152500	260990255	4120	4120	4120	4120	0
324	20240115	152400	260990255	4120	4120	4120	4120	0
325	20240115	152300	260990255	4120	4120	4120	4120	0
326	20240115	152200	260990255	4120	4120	4120	4120	0
327	20240115	152100	260990255	4120	4120	4120	4120	0
328	20240115	152000	260990255	4120	4120	4120	4120	0
329	20240115	151900	260990255	4120	4120	4120	4120	11
330	20240115	151800	260944935	4135	4135	4135	4135	0
331	20240115	151700	260944935	4135	4135	4135	4135	0
332	20240115	151600	260944935	4135	4135	4135	4135	0
333	20240115	151500	260944935	4135	4120	4135	4120	80
334	20240115	151400	260614195	4115	4115	4115	4115	500
335	20240115	151300	258556695	4120	4120	4120	4120	1
336	20240115	151200	258552575	4115	4115	4115	4115	100
337	20240115	151100	258141075	4115	4115	4115	4115	0
338	20240115	151000	258141075	4115	4115	4115	4115	26
339	20240115	150900	258034085	4115	4115	4115	4115	0
340	20240115	150800	258034085	4115	4115	4115	4110	108
341	20240115	150700	257590165	4115	4115	4115	4115	3
342	20240115	150600	257577820	4125	4125	4125	4125	0
343	20240115	150500	257577820	4125	4125	4125	4125	854
344	20240115	150400	254055070	4130	4130	4130	4130	0
345	20240115	150300	254055070	4130	4130	4130	4130	500
346	20240115	150200	251990070	4130	4130	4130	4130	0
347	20240115	150100	251990070	4130	4130	4130	4130	245
348	20240115	150000	250978220	4130	4130	4130	4130	0
349	20240115	145900	250978220	4130	4110	4130	4100	333
350	20240115	145800	249609915	4100	4100	4100	4100	2
351	20240115	145700	249601715	4125	4125	4125	4125	0
352	20240115	145600	249601715	4125	4130	4130	4100	5
353	20240115	145500	249581135	4095	4095	4095	4095	0
354	20240115	145400	249581135	4095	4095	4095	4095	0
355	20240115	145300	249581135	4095	4125	4125	4095	10816
356	20240115	145200	205119080	4125	4125	4125	4125	1000
357	20240115	145100	200994080	4130	4130	4130	4130	0
358	20240115	145000	200994080	4130	4130	4130	4130	1
359	20240115	144900	200989950	4130	4135	4135	4130	40
360	20240115	144800	200824745	4130	4130	4130	4130	461
361	20240115	144700	198920815	4130	4130	4130	4130	0
362	20240115	144600	198920815	4130	4130	4130	4130	10
363	20240115	144500	198879515	4130	4130	4130	4130	0
364	20240115	144400	198879515	4130	4130	4130	4130	0
365	20240115	144300	198879515	4130	4130	4130	4130	100
366	20240115	144200	198466515	4130	4130	4130	4130	95
367	20240115	144100	198074165	4130	4135	4135	4130	1062
368	20240115	144000	193688100	4130	4130	4135	4130	235
369	20240115	143900	192717545	4125	4125	4125	4125	0
370	20240115	143800	192717545	4125	4130	4130	4125	22
371	20240115	143700	192626790	4130	4130	4130	4130	0
372	20240115	143600	192626790	4130	4130	4130	4130	100
373	20240115	143500	192213790	4125	4125	4125	4125	5
374	20240115	143400	192193165	4130	4135	4135	4130	726
375	20240115	143300	189194735	4140	4135	4140	4135	1078
376	20240115	143200	184737125	4135	4155	4155	4135	6
377	20240115	143100	184712295	4135	4135	4135	4135	12
378	20240115	143000	184662675	4155	4155	4155	4155	1
379	20240115	142900	184658520	4140	4140	4140	4140	0
380	20240115	142800	184658520	4140	4140	4140	4140	0
381	20240115	142700	184658520	4140	4140	4140	4140	1566
382	20240115	142600	178175280	4140	4140	4140	4140	0
383	20240115	142500	178175280	4140	4140	4140	4140	0
384	20240115	142400	178175280	4140	4140	4140	4140	84
385	20240115	142300	177827520	4160	4160	4160	4160	0
386	20240115	142200	177827520	4160	4160	4160	4160	0
387	20240115	142100	177827520	4160	4160	4160	4160	0
388	20240115	142000	177827520	4160	4145	4160	4145	82
389	20240115	141900	177487615	4145	4145	4145	4145	101
390	20240115	141800	177068970	4160	4160	4160	4160	0
391	20240115	141700	177068970	4160	4160	4160	4160	1
392	20240115	141600	177064810	4140	4140	4140	4140	0
393	20240115	141500	177064810	4140	4140	4140	4140	1
394	20240115	141400	177060670	4160	4160	4160	4160	0
395	20240115	141300	177060670	4160	4160	4160	4160	1
396	20240115	141200	177056510	4145	4145	4145	4145	997
397	20240115	141100	172923945	4160	4160	4160	4160	0
398	20240115	141000	172923945	4160	4160	4160	4160	1
399	20240115	140900	172919785	4145	4145	4145	4145	0
400	20240115	140800	172919785	4145	4145	4145	4145	10
401	20240115	140700	172878335	4150	4150	4150	4150	0
402	20240115	140600	172878335	4150	4150	4150	4150	0
403	20240115	140500	172878335	4150	4150	4150	4150	109
404	20240115	140400	172425985	4160	4160	4160	4160	0
405	20240115	140300	172425985	4160	4160	4160	4160	1
406	20240115	140200	172421825	4150	4150	4150	4150	1151
407	20240115	140100	167645175	4155	4155	4155	4155	10
408	20240115	140000	167603625	4155	4155	4155	4155	0
409	20240115	135900	167603625	4155	4155	4155	4155	40
410	20240115	135800	167437425	4165	4165	4165	4165	0
411	20240115	135700	167437425	4165	4165	4165	4165	0
412	20240115	135600	167437425	4165	4165	4165	4165	1
413	20240115	135500	167433260	4155	4155	4155	4155	0
414	20240115	135400	167433260	4155	4155	4165	4155	27
415	20240115	135300	167321065	4155	4155	4155	4155	35
416	20240115	135200	167175640	4155	4155	4155	4155	0
417	20240115	135100	167175640	4155	4155	4155	4155	360
418	20240115	135000	165679840	4155	4155	4155	4155	240
419	20240115	134900	164682640	4155	4155	4155	4155	0
420	20240115	134800	164682640	4155	4155	4155	4155	120
421	20240115	134700	164184040	4150	4150	4150	4150	0
422	20240115	134600	164184040	4150	4150	4150	4150	0
423	20240115	134500	164184040	4150	4150	4150	4150	400
424	20240115	134400	162524040	4150	4150	4150	4150	0
425	20240115	134300	162524040	4150	4150	4150	4150	890
426	20240115	134200	158830540	4150	4150	4150	4150	0
427	20240115	134100	158830540	4150	4150	4150	4150	0
428	20240115	134000	158830540	4150	4150	4150	4150	199
429	20240115	133900	158004690	4155	4155	4155	4155	0
430	20240115	133800	158004690	4155	4155	4155	4155	137
431	20240115	133700	157435455	4165	4165	4165	4165	1
432	20240115	133600	157431290	4155	4155	4155	4155	2
433	20240115	133500	157422980	4155	4155	4155	4155	0
434	20240115	133400	157422980	4155	4155	4155	4155	0
435	20240115	133300	157422980	4155	4155	4155	4155	0
436	20240115	133200	157422980	4155	4155	4155	4155	0
437	20240115	133100	157422980	4155	4155	4155	4155	0
438	20240115	133000	157422980	4155	4155	4155	4155	767
439	20240115	132900	154236095	4155	4155	4155	4155	0
440	20240115	132800	154236095	4155	4155	4155	4155	0
441	20240115	132700	154236095	4155	4155	4155	4155	0
442	20240115	132600	154236095	4155	4155	4155	4155	0
443	20240115	132500	154236095	4155	4155	4155	4155	1
444	20240115	132400	154231940	4165	4165	4165	4165	0
445	20240115	132300	154231940	4165	4165	4165	4165	0
446	20240115	132200	154231940	4165	4165	4165	4165	19
447	20240115	132100	154152805	4155	4155	4155	4155	1
448	20240115	132000	154148650	4165	4165	4165	4165	0
449	20240115	131900	154148650	4165	4165	4165	4165	0
450	20240115	131800	154148650	4165	4165	4165	4165	0
451	20240115	131700	154148650	4165	4165	4165	4165	0
452	20240115	131600	154148650	4165	4165	4165	4165	0
453	20240115	131500	154148650	4165	4165	4165	4165	0
454	20240115	131400	154148650	4165	4165	4165	4165	0
455	20240115	131300	154148650	4165	4165	4165	4165	0
456	20240115	131200	154148650	4165	4165	4165	4165	10
457	20240115	131100	154107000	4165	4165	4165	4165	0
458	20240115	131000	154107000	4165	4165	4165	4165	0
459	20240115	130900	154107000	4165	4165	4165	4165	10
460	20240115	130800	154065350	4165	4165	4165	4165	0
461	20240115	130700	154065350	4165	4165	4165	4165	0
462	20240115	130600	154065350	4165	4165	4165	4165	0
463	20240115	130500	154065350	4165	4165	4165	4165	0
464	20240115	130400	154065350	4165	4165	4165	4165	10
465	20240115	130300	154023700	4165	4165	4165	4165	2
466	20240115	130200	154015370	4160	4160	4160	4160	2
467	20240115	130100	154007050	4170	4170	4170	4170	0
468	20240115	130000	154007050	4170	4170	4170	4170	0
469	20240115	125900	154007050	4170	4170	4170	4170	0
470	20240115	125800	154007050	4170	4170	4170	4170	0
471	20240115	125700	154007050	4170	4170	4170	4170	0
472	20240115	125600	154007050	4170	4170	4170	4170	30
473	20240115	125500	153881950	4170	4170	4170	4170	0
474	20240115	125400	153881950	4170	4170	4170	4170	0
475	20240115	125300	153881950	4170	4170	4170	4170	10
476	20240115	125200	153840250	4170	4170	4170	4170	1
477	20240115	125100	153836080	4160	4160	4160	4160	0
478	20240115	125000	153836080	4160	4160	4160	4160	0
479	20240115	124900	153836080	4160	4160	4160	4160	167
480	20240115	124800	153141360	4170	4170	4170	4170	0
481	20240115	124700	153141360	4170	4170	4170	4170	0
482	20240115	124600	153141360	4170	4170	4170	4170	0
483	20240115	124500	153141360	4170	4170	4170	4170	0
484	20240115	124400	153141360	4170	4170	4170	4170	0
485	20240115	124300	153141360	4170	4170	4170	4170	1
486	20240115	124200	153137190	4170	4170	4170	4170	0
487	20240115	124100	153137190	4170	4170	4170	4170	1
488	20240115	124000	153133020	4160	4165	4165	4160	227
489	20240115	123900	152188565	4165	4165	4165	4165	215
490	20240115	123800	151293090	4170	4170	4170	4170	0
491	20240115	123700	151293090	4170	4170	4170	4170	0
492	20240115	123600	151293090	4170	4170	4170	4170	0
493	20240115	123500	151293090	4170	4175	4175	4170	64
494	20240115	123400	151026185	4170	4170	4170	4170	48
495	20240115	123300	150826025	4175	4170	4175	4170	151
496	20240115	123200	150196165	4165	4165	4165	4165	0
497	20240115	123100	150196165	4165	4165	4165	4165	0
498	20240115	123000	150196165	4165	4165	4165	4165	119
499	20240115	122900	149700530	4170	4170	4170	4170	0
500	20240115	122800	149700530	4170	4165	4170	4165	358
501	20240115	122700	148207675	4165	4165	4165	4165	1
502	20240115	122600	148203510	4165	4165	4170	4165	84
503	20240115	122500	147853300	4165	4165	4165	4165	1
504	20240115	122400	147849135	4155	4155	4155	4155	8
505	20240115	122300	147815895	4170	4170	4170	4170	0
506	20240115	122200	147815895	4170	4170	4170	4170	1000
507	20240115	122100	143645895	4170	4170	4170	4170	0
508	20240115	122000	143645895	4170	4170	4170	4170	0
509	20240115	121900	143645895	4170	4170	4170	4170	0
510	20240115	121800	143645895	4170	4170	4170	4170	0
511	20240115	121700	143645895	4170	4170	4170	4170	0
512	20240115	121600	143645895	4170	4170	4170	4170	0
513	20240115	121500	143645895	4170	4170	4170	4170	0
514	20240115	121400	143645895	4170	4170	4170	4170	0
515	20240115	121300	143645895	4170	4145	4170	4140	1098
516	20240115	121200	139071465	4145	4145	4145	4145	0
517	20240115	121100	139071465	4145	4145	4145	4145	0
518	20240115	121000	139071465	4145	4145	4145	4145	0
519	20240115	120900	139071465	4145	4145	4145	4145	0
520	20240115	120800	139071465	4145	4145	4145	4145	0
521	20240115	120700	139071465	4145	4145	4160	4145	11
522	20240115	120600	139025855	4145	4145	4145	4145	7
523	20240115	120500	138996840	4145	4145	4145	4145	5
524	20240115	120400	138976115	4145	4145	4145	4145	14
525	20240115	120300	138918085	4165	4165	4165	4165	0
526	20240115	120200	138918085	4165	4165	4165	4165	180
527	20240115	120100	138168385	4165	4165	4165	4165	0
528	20240115	120000	138168385	4165	4165	4165	4165	0
529	20240115	115900	138168385	4165	4165	4165	4165	0
530	20240115	115800	138168385	4165	4165	4165	4165	1
531	20240115	115700	138164220	4145	4145	4145	4145	0
532	20240115	115600	138164220	4145	4145	4145	4145	1
533	20240115	115500	138160075	4165	4165	4165	4165	0
534	20240115	115400	138160075	4165	4165	4165	4165	0
535	20240115	115300	138160075	4165	4165	4165	4165	0
536	20240115	115200	138160075	4165	4165	4165	4165	1
537	20240115	115100	138155910	4140	4140	4140	4140	0
538	20240115	115000	138155910	4140	4140	4140	4140	0
539	20240115	114900	138155910	4140	4140	4140	4140	0
540	20240115	114800	138155910	4140	4140	4140	4140	0
541	20240115	114700	138155910	4140	4145	4145	4140	202
542	20240115	114600	137319465	4145	4145	4145	4145	78
543	20240115	114500	136996155	4145	4145	4145	4145	0
544	20240115	114400	136996155	4145	4145	4145	4145	0
545	20240115	114300	136996155	4145	4145	4145	4145	0
546	20240115	114200	136996155	4145	4145	4145	4145	158
547	20240115	114100	136341245	4145	4145	4145	4145	0
548	20240115	114000	136341245	4145	4145	4145	4145	214
549	20240115	113900	135454215	4170	4170	4170	4170	0
550	20240115	113800	135454215	4170	4170	4170	4170	0
551	20240115	113700	135454215	4170	4170	4170	4170	0
552	20240115	113600	135454215	4170	4170	4170	4170	0
553	20240115	113500	135454215	4170	4170	4170	4170	0
554	20240115	113400	135454215	4170	4170	4170	4170	250
555	20240115	113300	134411715	4145	4145	4145	4145	0
556	20240115	113200	134411715	4145	4145	4145	4145	500
557	20240115	113100	132339215	4170	4170	4170	4170	0
558	20240115	113000	132339215	4170	4170	4170	4170	0
559	20240115	112900	132339215	4170	4170	4170	4170	0
560	20240115	112800	132339215	4170	4170	4170	4170	0
561	20240115	112700	132339215	4170	4170	4170	4170	1
562	20240115	112600	132335045	4145	4145	4145	4145	500
563	20240115	112500	130262545	4145	4150	4150	4145	1683
564	20240115	112400	123283235	4150	4150	4150	4150	415
565	20240115	112300	121560985	4155	4155	4155	4155	39
566	20240115	112200	121398940	4150	4155	4155	4150	815
567	20240115	112100	118012730	4170	4170	4170	4170	0
568	20240115	112000	118012730	4170	4170	4170	4170	0
569	20240115	111900	118012730	4170	4170	4170	4170	0
570	20240115	111800	118012730	4170	4170	4170	4170	0
571	20240115	111700	118012730	4170	4170	4170	4170	2
572	20240115	111600	118004390	4170	4170	4170	4170	0
573	20240115	111500	118004390	4170	4170	4170	4170	0
574	20240115	111400	118004390	4170	4170	4170	4170	0
575	20240115	111300	118004390	4170	4170	4170	4170	0
576	20240115	111200	118004390	4170	4170	4170	4170	0
577	20240115	111100	118004390	4170	4170	4170	4170	1
578	20240115	111000	118000220	4155	4160	4160	4155	350
579	20240115	110900	116545585	4160	4160	4160	4160	0
580	20240115	110800	116545585	4160	4160	4160	4160	200
581	20240115	110700	115713585	4160	4160	4160	4160	25
582	20240115	110600	115609585	4165	4165	4165	4165	75
583	20240115	110500	115297210	4170	4170	4170	4170	0
584	20240115	110400	115297210	4170	4170	4170	4170	0
585	20240115	110300	115297210	4170	4170	4170	4170	1
586	20240115	110200	115293040	4165	4165	4165	4165	4
587	20240115	110100	115276380	4165	4165	4165	4165	0
588	20240115	110000	115276380	4165	4165	4165	4165	0
589	20240115	105900	115276380	4165	4165	4165	4165	43
590	20240115	105800	115097285	4165	4165	4165	4165	50
591	20240115	105700	114889035	4165	4165	4165	4165	10
592	20240115	105600	114847385	4160	4160	4160	4160	24
593	20240115	105500	114747545	4160	4160	4160	4160	30
594	20240115	105400	114622745	4160	4160	4160	4160	0
595	20240115	105300	114622745	4160	4160	4160	4160	0
596	20240115	105200	114622745	4160	4160	4160	4160	50
597	20240115	105100	114414745	4165	4165	4165	4165	0
598	20240115	105000	114414745	4165	4165	4165	4165	0
599	20240115	104900	114414745	4165	4165	4165	4165	0
600	20240115	104800	114414745	4165	4165	4165	4165	0
601	20240115	104700	114414745	4165	4165	4165	4165	0
602	20240115	104600	114414745	4165	4165	4165	4165	0
603	20240115	104500	114414745	4165	4160	4165	4160	101
604	20240115	104400	113994580	4160	4160	4160	4160	14
605	20240115	104300	113936340	4160	4160	4160	4160	76
606	20240115	104200	113620180	4160	4165	4165	4160	468
607	20240115	104100	111671045	4165	4150	4165	4150	1629
608	20240115	104000	104894595	4150	4150	4150	4150	0
609	20240115	103900	104894595	4150	4150	4150	4150	5
610	20240115	103800	104873845	4145	4145	4145	4145	0
611	20240115	103700	104873845	4145	4145	4145	4145	1
612	20240115	103600	104869700	4145	4140	4145	4140	20
613	20240115	103500	104786850	4140	4140	4140	4140	11
614	20240115	103400	104741310	4140	4140	4140	4140	257
615	20240115	103300	103677330	4140	4145	4145	4140	44
616	20240115	103200	103494960	4145	4145	4145	4145	17
617	20240115	103100	103424495	4145	4145	4145	4145	0
618	20240115	103000	103424495	4145	4145	4145	4145	248
619	20240115	102900	102396535	4145	4145	4145	4145	0
620	20240115	102800	102396535	4145	4145	4145	4145	0
621	20240115	102700	102396535	4145	4145	4145	4145	0
622	20240115	102600	102396535	4145	4145	4145	4145	51
623	20240115	102500	102185140	4145	4145	4145	4145	9
624	20240115	102400	102147835	4145	4145	4145	4145	144
625	20240115	102300	101550955	4145	4145	4145	4145	4
626	20240115	102200	101534375	4150	4150	4150	4150	2
627	20240115	102100	101526075	4150	4150	4150	4150	249
628	20240115	102000	100492725	4150	4150	4150	4150	40
629	20240115	101900	100326725	4150	4160	4160	4150	487
630	20240115	101800	98305645	4160	4160	4160	4160	0
631	20240115	101700	98305645	4160	4160	4160	4160	3
632	20240115	101600	98293165	4160	4160	4160	4160	4
633	20240115	101500	98276525	4150	4150	4150	4150	6
634	20240115	101400	98251625	4150	4150	4150	4150	0
635	20240115	101300	98251625	4150	4150	4150	4150	1721
636	20240115	101200	91109475	4150	4150	4150	4150	100
637	20240115	101100	90694475	4150	4150	4150	4150	0
638	20240115	101000	90694475	4150	4150	4150	4150	1
639	20240115	100900	90690325	4150	4165	4165	4150	181
640	20240115	100800	89937675	4165	4165	4165	4165	0
641	20240115	100700	89937675	4165	4165	4165	4165	0
642	20240115	100600	89937675	4165	4165	4165	4165	50
643	20240115	100500	89729425	4165	4160	4165	4160	37
644	20240115	100400	89575330	4150	4150	4150	4150	0
645	20240115	100300	89575330	4150	4155	4155	4150	200
646	20240115	100200	88745310	4150	4150	4150	4150	0
647	20240115	100100	88745310	4150	4150	4150	4150	0
648	20240115	100000	88745310	4150	4150	4150	4150	0
649	20240115	095900	88745310	4150	4150	4150	4150	0
650	20240115	095800	88745310	4150	4150	4150	4150	426
651	20240115	095700	86977410	4150	4150	4150	4150	5
652	20240115	095600	86956660	4150	4150	4150	4150	5
653	20240115	095500	86935910	4145	4150	4150	4145	144
654	20240115	095400	86338690	4150	4150	4150	4150	10
655	20240115	095300	86297190	4150	4150	4150	4150	52
656	20240115	095200	86081390	4150	4150	4150	4150	225
657	20240115	095100	85147640	4150	4150	4150	4150	59
658	20240115	095000	84902790	4150	4150	4150	4150	8
659	20240115	094900	84869590	4150	4160	4160	4150	4
660	20240115	094800	84852975	4165	4165	4165	4165	0
661	20240115	094700	84852975	4165	4165	4165	4165	0
662	20240115	094600	84852975	4165	4165	4165	4165	0
663	20240115	094500	84852975	4165	4165	4165	4165	0
664	20240115	094400	84852975	4165	4165	4165	4165	1
665	20240115	094300	84848810	4165	4165	4165	4165	1
666	20240115	094200	84844645	4165	4165	4165	4165	2
667	20240115	094100	84836315	4165	4165	4165	4165	6
668	20240115	094000	84811325	4135	4140	4140	4135	1500
669	20240115	093900	78608820	4135	4155	4155	4135	5876
670	20240115	093800	54256930	4155	4155	4155	4155	0
671	20240115	093700	54256930	4155	4155	4155	4155	0
672	20240115	093600	54256930	4155	4155	4155	4155	904
673	20240115	093500	50500810	4155	4155	4155	4155	0
674	20240115	093400	50500810	4155	4155	4155	4155	83
675	20240115	093300	50155945	4165	4165	4165	4165	2
676	20240115	093200	50147615	4155	4165	4165	4155	1048
677	20240115	093100	45788790	4165	4165	4165	4165	0
678	20240115	093000	45788790	4165	4170	4170	4165	156
679	20240115	092900	45138550	4170	4180	4180	4170	300
680	20240115	092800	43886550	4180	4180	4180	4180	1
681	20240115	092700	43882370	4180	4165	4180	4165	36
682	20240115	092600	43732160	4165	4165	4165	4165	7
683	20240115	092500	43703005	4165	4165	4165	4165	82
684	20240115	092400	43361475	4165	4165	4165	4165	0
685	20240115	092300	43361475	4165	4165	4165	4165	0
686	20240115	092200	43361475	4165	4165	4165	4165	0
687	20240115	092100	43361475	4165	4165	4165	4165	0
688	20240115	092000	43361475	4165	4165	4165	4165	30
689	20240115	091900	43236525	4165	4165	4165	4165	3
690	20240115	091800	43224030	4165	4165	4165	4165	100
691	20240115	091700	42807530	4160	4160	4160	4155	208
692	20240115	091600	41942890	4195	4190	4195	4155	1718
693	20240115	091500	34793045	4190	4190	4190	4185	169
694	20240115	091400	34085280	4195	4195	4195	4195	0
695	20240115	091300	34085280	4195	4200	4200	4190	5
696	20240115	091200	34064305	4200	4205	4210	4200	402
697	20240115	091100	32375075	4170	4180	4205	4170	26
698	20240115	091000	32266370	4205	4205	4205	4205	0
699	20240115	090900	32266370	4205	4210	4210	4205	242
700	20240115	090800	31247825	4210	4180	4210	4155	1052
701	20240115	090700	26834370	4155	4160	4190	4155	2102
702	20240115	090600	18097660	4160	4170	4170	4160	1029
703	20240115	090500	13816720	4190	4160	4190	4160	411
704	20240115	090400	12094830	4160	4185	4185	4160	63
705	20240115	090300	11832725	4160	4165	4165	4160	1700
706	20240115	090200	4759955	4165	4165	4165	4165	76
707	20240115	090100	4443415	4160	4170	4170	4160	227
708	20240115	090000	3498555	4200	4205	4205	4200	832