KissMeData/210540/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	204100	269501820	12430	12430	12430	12430	762
3	20240111	204000	269501820	12430	12430	12430	12430	0
4	20240111	203900	269501820	12430	12430	12430	12430	0
5	20240111	203800	269501820	12430	12430	12430	12430	0
6	20240111	203700	269501820	12430	12430	12430	12430	0
7	20240111	203600	269501820	12430	12430	12430	12430	0
8	20240111	203500	269501820	12430	12430	12430	12430	0
9	20240111	203400	269501820	12430	12430	12430	12430	0
10	20240111	203300	269501820	12430	12430	12430	12430	0
11	20240111	203200	269501820	12430	12430	12430	12430	0
12	20240111	203100	269501820	12430	12430	12430	12430	0
13	20240111	203000	269501820	12430	12430	12430	12430	0
14	20240111	202900	269501820	12430	12430	12430	12430	0
15	20240111	202800	269501820	12430	12430	12430	12430	0
16	20240111	202700	269501820	12430	12430	12430	12430	0
17	20240111	202600	269501820	12430	12430	12430	12430	0
18	20240111	202500	269501820	12430	12430	12430	12430	0
19	20240111	202400	269501820	12430	12430	12430	12430	0
20	20240111	202300	269501820	12430	12430	12430	12430	0
21	20240111	202200	269501820	12430	12430	12430	12430	0
22	20240111	202100	269501820	12430	12430	12430	12430	0
23	20240111	202000	269501820	12430	12430	12430	12430	0
24	20240111	201900	269501820	12430	12430	12430	12430	0
25	20240111	201800	269501820	12430	12430	12430	12430	0
26	20240111	201700	269501820	12430	12430	12430	12430	0
27	20240111	201600	269501820	12430	12430	12430	12430	0
28	20240111	201500	269501820	12430	12430	12430	12430	0
29	20240111	201400	269501820	12430	12430	12430	12430	0
30	20240111	201300	269501820	12430	12430	12430	12430	0
31	20240111	201200	269501820	12430	12430	12430	12430	0
32	20240111	201100	269501820	12430	12430	12430	12430	762
33	20240111	201000	269501820	12430	12430	12430	12430	0
34	20240111	200900	269501820	12430	12430	12430	12430	0
35	20240111	200800	269501820	12430	12430	12430	12430	0
36	20240111	200700	269501820	12430	12430	12430	12430	0
37	20240111	200600	269501820	12430	12430	12430	12430	0
38	20240111	200500	269501820	12430	12430	12430	12430	0
39	20240111	200400	269501820	12430	12430	12430	12430	0
40	20240111	200300	269501820	12430	12430	12430	12430	0
41	20240111	200200	269501820	12430	12430	12430	12430	0
42	20240111	200100	269501820	12430	12430	12430	12430	0
43	20240111	200000	269501820	12430	12430	12430	12430	0
44	20240111	195900	269501820	12430	12430	12430	12430	0
45	20240111	195800	269501820	12430	12430	12430	12430	0
46	20240111	195700	269501820	12430	12430	12430	12430	0
47	20240111	195600	269501820	12430	12430	12430	12430	0
48	20240111	195500	269501820	12430	12430	12430	12430	0
49	20240111	195400	269501820	12430	12430	12430	12430	0
50	20240111	195300	269501820	12430	12430	12430	12430	0
51	20240111	195200	269501820	12430	12430	12430	12430	0
52	20240111	195100	269501820	12430	12430	12430	12430	0
53	20240111	195000	269501820	12430	12430	12430	12430	0
54	20240111	194900	269501820	12430	12430	12430	12430	0
55	20240111	194800	269501820	12430	12430	12430	12430	0
56	20240111	194700	269501820	12430	12430	12430	12430	0
57	20240111	194600	269501820	12430	12430	12430	12430	0
58	20240111	194500	269501820	12430	12430	12430	12430	0
59	20240111	194400	269501820	12430	12430	12430	12430	0
60	20240111	194300	269501820	12430	12430	12430	12430	0
61	20240111	194200	269501820	12430	12430	12430	12430	0
62	20240111	194100	269501820	12430	12430	12430	12430	762
63	20240111	194000	269501820	12430	12430	12430	12430	0
64	20240111	193900	269501820	12430	12430	12430	12430	0
65	20240111	193800	269501820	12430	12430	12430	12430	0
66	20240111	193700	269501820	12430	12430	12430	12430	0
67	20240111	193600	269501820	12430	12430	12430	12430	0
68	20240111	193500	269501820	12430	12430	12430	12430	0
69	20240111	193400	269501820	12430	12430	12430	12430	0
70	20240111	193300	269501820	12430	12430	12430	12430	0
71	20240111	193200	269501820	12430	12430	12430	12430	0
72	20240111	193100	269501820	12430	12430	12430	12430	0
73	20240111	193000	269501820	12430	12430	12430	12430	0
74	20240111	192900	269501820	12430	12430	12430	12430	0
75	20240111	192800	269501820	12430	12430	12430	12430	0
76	20240111	192700	269501820	12430	12430	12430	12430	0
77	20240111	192600	269501820	12430	12430	12430	12430	0
78	20240111	192500	269501820	12430	12430	12430	12430	0
79	20240111	192400	269501820	12430	12430	12430	12430	0
80	20240111	192300	269501820	12430	12430	12430	12430	0
81	20240111	192200	269501820	12430	12430	12430	12430	0
82	20240111	192100	269501820	12430	12430	12430	12430	0
83	20240111	192000	269501820	12430	12430	12430	12430	0
84	20240111	191900	269501820	12430	12430	12430	12430	0
85	20240111	191800	269501820	12430	12430	12430	12430	0
86	20240111	191700	269501820	12430	12430	12430	12430	0
87	20240111	191600	269501820	12430	12430	12430	12430	0
88	20240111	191500	269501820	12430	12430	12430	12430	0
89	20240111	191400	269501820	12430	12430	12430	12430	0
90	20240111	191300	269501820	12430	12430	12430	12430	0
91	20240111	191200	269501820	12430	12430	12430	12430	0
92	20240111	191100	269501820	12430	12430	12430	12430	762
93	20240111	191000	269501820	12430	12430	12430	12430	0
94	20240111	190900	269501820	12430	12430	12430	12430	0
95	20240111	190800	269501820	12430	12430	12430	12430	0
96	20240111	190700	269501820	12430	12430	12430	12430	0
97	20240111	190600	269501820	12430	12430	12430	12430	0
98	20240111	190500	269501820	12430	12430	12430	12430	0
99	20240111	190400	269501820	12430	12430	12430	12430	0
100	20240111	190300	269501820	12430	12430	12430	12430	0
101	20240111	190200	269501820	12430	12430	12430	12430	0
102	20240111	190100	269501820	12430	12430	12430	12430	0
103	20240111	190000	269501820	12430	12430	12430	12430	0
104	20240111	185900	269501820	12430	12430	12430	12430	0
105	20240111	185800	269501820	12430	12430	12430	12430	0
106	20240111	185700	269501820	12430	12430	12430	12430	0
107	20240111	185600	269501820	12430	12430	12430	12430	0
108	20240111	185500	269501820	12430	12430	12430	12430	0
109	20240111	185400	269501820	12430	12430	12430	12430	0
110	20240111	185300	269501820	12430	12430	12430	12430	0
111	20240111	185200	269501820	12430	12430	12430	12430	0
112	20240111	185100	269501820	12430	12430	12430	12430	0
113	20240111	185000	269501820	12430	12430	12430	12430	0
114	20240111	184900	269501820	12430	12430	12430	12430	0
115	20240111	184800	269501820	12430	12430	12430	12430	0
116	20240111	184700	269501820	12430	12430	12430	12430	0
117	20240111	184600	269501820	12430	12430	12430	12430	0
118	20240111	184500	269501820	12430	12430	12430	12430	0
119	20240111	184400	269501820	12430	12430	12430	12430	0
120	20240111	184300	269501820	12430	12430	12430	12430	0
121	20240111	184200	269501820	12430	12430	12430	12430	0
122	20240111	184100	269501820	12430	12430	12430	12430	762
123	20240111	184000	269501820	12430	12430	12430	12430	0
124	20240111	183900	269501820	12430	12430	12430	12430	0
125	20240111	183800	269501820	12430	12430	12430	12430	0
126	20240111	183700	269501820	12430	12430	12430	12430	0
127	20240111	183600	269501820	12430	12430	12430	12430	0
128	20240111	183500	269501820	12430	12430	12430	12430	0
129	20240111	183400	269501820	12430	12430	12430	12430	0
130	20240111	183300	269501820	12430	12430	12430	12430	0
131	20240111	183200	269501820	12430	12430	12430	12430	0
132	20240111	183100	269501820	12430	12430	12430	12430	0
133	20240111	183000	269501820	12430	12430	12430	12430	0
134	20240111	182900	269501820	12430	12430	12430	12430	0
135	20240111	182800	269501820	12430	12430	12430	12430	0
136	20240111	182700	269501820	12430	12430	12430	12430	0
137	20240111	182600	269501820	12430	12430	12430	12430	0
138	20240111	182500	269501820	12430	12430	12430	12430	0
139	20240111	182400	269501820	12430	12430	12430	12430	0
140	20240111	182300	269501820	12430	12430	12430	12430	0
141	20240111	182200	269501820	12430	12430	12430	12430	0
142	20240111	182100	269501820	12430	12430	12430	12430	0
143	20240111	182000	269501820	12430	12430	12430	12430	0
144	20240111	181900	269501820	12430	12430	12430	12430	0
145	20240111	181800	269501820	12430	12430	12430	12430	0
146	20240111	181700	269501820	12430	12430	12430	12430	0
147	20240111	181600	269501820	12430	12430	12430	12430	0
148	20240111	181500	269501820	12430	12430	12430	12430	0
149	20240111	181400	269501820	12430	12430	12430	12430	0
150	20240111	181300	269501820	12430	12430	12430	12430	0
151	20240111	181200	269501820	12430	12430	12430	12430	0
152	20240111	181100	269501820	12430	12430	12430	12430	762
153	20240111	181000	269501820	12430	12430	12430	12430	0
154	20240111	180900	269501820	12430	12430	12430	12430	0
155	20240111	180800	269501820	12430	12430	12430	12430	0
156	20240111	180700	269501820	12430	12430	12430	12430	0
157	20240111	180600	269501820	12430	12430	12430	12430	0
158	20240111	180500	269501820	12430	12430	12430	12430	0
159	20240111	180400	269501820	12430	12430	12430	12430	0
160	20240111	180300	269501820	12430	12430	12430	12430	0
161	20240111	180200	269501820	12430	12430	12430	12430	0
162	20240111	180100	269501820	12430	12430	12430	12430	0
163	20240111	180000	269501820	12430	12430	12430	12430	0
164	20240111	175900	269501820	12430	12430	12430	12430	0
165	20240111	175800	269501820	12430	12430	12430	12430	0
166	20240111	175700	269501820	12430	12430	12430	12430	0
167	20240111	175600	269501820	12430	12430	12430	12430	0
168	20240111	175500	269501820	12430	12430	12430	12430	0
169	20240111	175400	269501820	12430	12430	12430	12430	0
170	20240111	175300	269501820	12430	12430	12430	12430	0
171	20240111	175200	269501820	12430	12430	12430	12430	0
172	20240111	175100	269501820	12430	12430	12430	12430	0
173	20240111	175000	269501820	12430	12430	12430	12430	0
174	20240111	174900	269501820	12430	12430	12430	12430	0
175	20240111	174800	269501820	12430	12430	12430	12430	0
176	20240111	174700	269501820	12430	12430	12430	12430	0
177	20240111	174600	269501820	12430	12430	12430	12430	0
178	20240111	174500	269501820	12430	12430	12430	12430	0
179	20240111	174400	269501820	12430	12430	12430	12430	0
180	20240111	174300	269501820	12430	12430	12430	12430	0
181	20240111	174200	269501820	12430	12430	12430	12430	0
182	20240111	174100	269501820	12430	12430	12430	12430	762
183	20240111	174000	269501820	12430	12430	12430	12430	0
184	20240111	173900	269501820	12430	12430	12430	12430	0
185	20240111	173800	269501820	12430	12430	12430	12430	0
186	20240111	173700	269501820	12430	12430	12430	12430	0
187	20240111	173600	269501820	12430	12430	12430	12430	0
188	20240111	173500	269501820	12430	12430	12430	12430	0
189	20240111	173400	269501820	12430	12430	12430	12430	0
190	20240111	173300	269501820	12430	12430	12430	12430	0
191	20240111	173200	269501820	12430	12430	12430	12430	0
192	20240111	173100	269501820	12430	12430	12430	12430	0
193	20240111	173000	269501820	12430	12430	12430	12430	0
194	20240111	172900	269501820	12430	12430	12430	12430	0
195	20240111	172800	269501820	12430	12430	12430	12430	0
196	20240111	172700	269501820	12430	12430	12430	12430	0
197	20240111	172600	269501820	12430	12430	12430	12430	0
198	20240111	172500	269501820	12430	12430	12430	12430	0
199	20240111	172400	269501820	12430	12430	12430	12430	0
200	20240111	172300	269501820	12430	12430	12430	12430	0
201	20240111	172200	269501820	12430	12430	12430	12430	0
202	20240111	172100	269501820	12430	12430	12430	12430	0
203	20240111	172000	269501820	12430	12430	12430	12430	0
204	20240111	171900	269501820	12430	12430	12430	12430	0
205	20240111	171800	269501820	12430	12430	12430	12430	0
206	20240111	171700	269501820	12430	12430	12430	12430	0
207	20240111	171600	269501820	12430	12430	12430	12430	0
208	20240111	171500	269501820	12430	12430	12430	12430	0
209	20240111	171400	269501820	12430	12430	12430	12430	0
210	20240111	171300	269501820	12430	12430	12430	12430	0
211	20240111	171200	269501820	12430	12430	12430	12430	0
212	20240111	171100	269501820	12430	12430	12430	12430	762
213	20240111	171000	269501820	12430	12430	12430	12430	0
214	20240111	170900	269501820	12430	12430	12430	12430	0
215	20240111	170800	269501820	12430	12430	12430	12430	0
216	20240111	170700	269501820	12430	12430	12430	12430	0
217	20240111	170600	269501820	12430	12430	12430	12430	0
218	20240111	170500	269501820	12430	12430	12430	12430	0
219	20240111	170400	269501820	12430	12430	12430	12430	0
220	20240111	170300	269501820	12430	12430	12430	12430	0
221	20240111	170200	269501820	12430	12430	12430	12430	0
222	20240111	170100	269501820	12430	12430	12430	12430	0
223	20240111	170000	269501820	12430	12430	12430	12430	0
224	20240111	165900	269501820	12430	12430	12430	12430	0
225	20240111	165800	269501820	12430	12430	12430	12430	0
226	20240111	165700	269501820	12430	12430	12430	12430	0
227	20240111	165600	269501820	12430	12430	12430	12430	0
228	20240111	165500	269501820	12430	12430	12430	12430	0
229	20240111	165400	269501820	12430	12430	12430	12430	0
230	20240111	165300	269501820	12430	12430	12430	12430	0
231	20240111	165200	269501820	12430	12430	12430	12430	0
232	20240111	165100	269501820	12430	12430	12430	12430	0
233	20240111	165000	269501820	12430	12430	12430	12430	0
234	20240111	164900	269501820	12430	12430	12430	12430	0
235	20240111	164800	269501820	12430	12430	12430	12430	0
236	20240111	164700	269501820	12430	12430	12430	12430	0
237	20240111	164600	269501820	12430	12430	12430	12430	0
238	20240111	164500	269501820	12430	12430	12430	12430	0
239	20240111	164400	269501820	12430	12430	12430	12430	0
240	20240111	164300	269501820	12430	12430	12430	12430	0
241	20240111	164200	269501820	12430	12430	12430	12430	0
242	20240111	164100	269501820	12430	12430	12430	12430	762
243	20240111	164000	269501820	12430	12430	12430	12430	0
244	20240111	163900	269501820	12430	12430	12430	12430	0
245	20240111	163800	269501820	12430	12430	12430	12430	0
246	20240111	163700	269501820	12430	12430	12430	12430	0
247	20240111	163600	269501820	12430	12430	12430	12430	0
248	20240111	163500	269501820	12430	12430	12430	12430	0
249	20240111	163400	269501820	12430	12430	12430	12430	0
250	20240111	163300	269501820	12430	12430	12430	12430	0
251	20240111	163200	269501820	12430	12430	12430	12430	0
252	20240111	163100	269501820	12430	12430	12430	12430	0
253	20240111	163000	269501820	12430	12430	12430	12430	0
254	20240111	162900	269501820	12430	12430	12430	12430	0
255	20240111	162800	269501820	12430	12430	12430	12430	0
256	20240111	162700	269501820	12430	12430	12430	12430	0
257	20240111	162600	269501820	12430	12430	12430	12430	0
258	20240111	162500	269501820	12430	12430	12430	12430	0
259	20240111	162400	269501820	12430	12430	12430	12430	0
260	20240111	162300	269501820	12430	12430	12430	12430	0
261	20240111	162200	269501820	12430	12430	12430	12430	0
262	20240111	162100	269501820	12430	12430	12430	12430	0
263	20240111	162000	269501820	12430	12430	12430	12430	0
264	20240111	161900	269501820	12430	12430	12430	12430	0
265	20240111	161800	269501820	12430	12430	12430	12430	0
266	20240111	161700	269501820	12430	12430	12430	12430	0
267	20240111	161600	269501820	12430	12430	12430	12430	0
268	20240111	161500	269501820	12430	12430	12430	12430	0
269	20240111	161400	269501820	12430	12430	12430	12430	0
270	20240111	161300	269501820	12430	12430	12430	12430	0
271	20240111	161200	269501820	12430	12430	12430	12430	0
272	20240111	161100	269501820	12430	12430	12430	12430	762
273	20240111	161000	269501820	12430	12430	12430	12430	0
274	20240111	160900	269501820	12430	12430	12430	12430	0
275	20240111	160800	269501820	12430	12430	12430	12430	0
276	20240111	160700	269501820	12430	12430	12430	12430	0
277	20240111	160600	269501820	12430	12430	12430	12430	0
278	20240111	160500	269501820	12430	12430	12430	12430	0
279	20240111	160400	269501820	12430	12430	12430	12430	0
280	20240111	160300	269501820	12430	12430	12430	12430	0
281	20240111	160200	269501820	12430	12430	12430	12430	0
282	20240111	160100	269501820	12430	12430	12430	12430	0
283	20240111	160000	269501820	12430	12430	12430	12430	0
284	20240111	155900	269501820	12430	12430	12430	12430	0
285	20240111	155800	269501820	12430	12430	12430	12430	0
286	20240111	155700	269501820	12430	12430	12430	12430	0
287	20240111	155600	269501820	12430	12430	12430	12430	0
288	20240111	155500	269501820	12430	12430	12430	12430	0
289	20240111	155400	269501820	12430	12430	12430	12430	0
290	20240111	155300	269501820	12430	12430	12430	12430	0
291	20240111	155200	269501820	12430	12430	12430	12430	0
292	20240111	155100	269501820	12430	12430	12430	12430	0
293	20240111	155000	269501820	12430	12430	12430	12430	0
294	20240111	154900	269501820	12430	12430	12430	12430	0
295	20240111	154800	269501820	12430	12430	12430	12430	0
296	20240111	154700	269501820	12430	12430	12430	12430	0
297	20240111	154600	269501820	12430	12430	12430	12430	0
298	20240111	154500	269501820	12430	12430	12430	12430	0
299	20240111	154400	269501820	12430	12430	12430	12430	0
300	20240111	154300	269501820	12430	12430	12430	12430	0
301	20240111	154200	269501820	12430	12430	12430	12430	0
302	20240111	154100	269501820	12430	12430	12430	12430	762
303	20240111	154000	269501820	12430	12430	12430	12430	0
304	20240111	153900	269501820	12430	12430	12430	12430	0
305	20240111	153800	269501820	12430	12430	12430	12430	0
306	20240111	153700	269501820	12430	12430	12430	12430	0
307	20240111	153600	269501820	12430	12430	12430	12430	0
308	20240111	153500	269501820	12430	12430	12430	12430	0
309	20240111	153400	269501820	12430	12430	12430	12430	0
310	20240111	153300	269501820	12430	12430	12430	12430	0
311	20240111	153200	269501820	12430	12430	12430	12430	0
312	20240111	153100	269501820	12430	12430	12430	12430	0
313	20240111	153000	269501820	12430	12430	12430	12430	762
314	20240111	152900	260030160	12430	12430	12430	12430	0
315	20240111	152800	260030160	12430	12430	12430	12430	0
316	20240111	152700	260030160	12430	12430	12430	12430	0
317	20240111	152600	260030160	12430	12430	12430	12430	0
318	20240111	152500	260030160	12430	12430	12430	12430	0
319	20240111	152400	260030160	12430	12430	12430	12430	0
320	20240111	152300	260030160	12430	12430	12430	12430	0
321	20240111	152200	260030160	12430	12430	12430	12430	0
322	20240111	152100	260030160	12430	12430	12430	12430	0
323	20240111	152000	260030160	12430	12430	12430	12430	0
324	20240111	151900	260030160	12430	12430	12430	12380	73
325	20240111	151800	259125830	12440	12440	12440	12440	0
326	20240111	151700	259125830	12440	12440	12440	12440	0
327	20240111	151600	259125830	12440	12400	12440	12400	87
328	20240111	151500	258046970	12400	12370	12400	12370	4
329	20240111	151400	257997460	12400	12370	12400	12370	5
330	20240111	151300	257935580	12370	12420	12420	12370	2376
331	20240111	151200	228477680	12410	12410	12410	12410	0
332	20240111	151100	228477680	12410	12410	12410	12410	215
333	20240111	151000	225809530	12430	12430	12430	12430	2
334	20240111	150900	225784670	12430	12430	12430	12430	1
335	20240111	150800	225772240	12410	12410	12410	12410	245
336	20240111	150700	222731790	12410	12410	12410	12410	1
337	20240111	150600	222719380	12420	12430	12430	12420	36
338	20240111	150500	222272060	12430	12420	12430	12410	796
339	20240111	150400	212391710	12420	12420	12420	12420	3
340	20240111	150300	212354450	12420	12420	12420	12420	0
341	20240111	150200	212354450	12420	12420	12420	12420	0
342	20240111	150100	212354450	12420	12420	12420	12420	0
343	20240111	150000	212354450	12420	12420	12420	12420	20
344	20240111	145900	212106050	12420	12430	12430	12420	84
345	20240111	145800	211062150	12410	12410	12410	12410	520
346	20240111	145700	204608950	12420	12430	12430	12420	1085
347	20240111	145600	191127210	12430	12430	12430	12430	20
348	20240111	145500	190878610	12430	12460	12460	12430	21
349	20240111	145400	190617550	12460	12430	12460	12430	82
350	20240111	145300	189597330	12440	12440	12440	12440	0
351	20240111	145200	189597330	12440	12440	12440	12440	0
352	20240111	145100	189597330	12440	12460	12460	12440	58
353	20240111	145000	188875650	12430	12430	12430	12430	0
354	20240111	144900	188875650	12430	12430	12430	12430	0
355	20240111	144800	188875650	12430	12440	12440	12430	30
356	20240111	144700	188502460	12460	12460	12460	12460	0
357	20240111	144600	188502460	12460	12460	12460	12460	1
358	20240111	144500	188490000	12450	12450	12450	12450	0
359	20240111	144400	188490000	12450	12450	12450	12450	0
360	20240111	144300	188490000	12450	12450	12450	12450	21
361	20240111	144200	188228550	12450	12450	12450	12450	0
362	20240111	144100	188228550	12450	12450	12450	12450	338
363	20240111	144000	184020450	12450	12450	12450	12450	0
364	20240111	143900	184020450	12450	12450	12450	12450	50
365	20240111	143800	183397950	12450	12450	12450	12450	0
366	20240111	143700	183397950	12450	12450	12450	12450	2
367	20240111	143600	183373050	12450	12450	12450	12450	0
368	20240111	143500	183373050	12450	12450	12450	12450	1
369	20240111	143400	183360600	12440	12440	12440	12440	0
370	20240111	143300	183360600	12440	12440	12440	12440	70
371	20240111	143200	182489800	12440	12440	12440	12440	181
372	20240111	143100	180238160	12450	12460	12460	12450	121
373	20240111	143000	178731610	12470	12460	12470	12460	205
374	20240111	142900	176177300	12480	12480	12480	12480	0
375	20240111	142800	176177300	12480	12480	12480	12480	0
376	20240111	142700	176177300	12480	12480	12480	12480	0
377	20240111	142600	176177300	12480	12480	12480	12480	0
378	20240111	142500	176177300	12480	12480	12480	12480	0
379	20240111	142400	176177300	12480	12480	12480	12480	1
380	20240111	142300	176164820	12470	12470	12470	12470	105
381	20240111	142200	174855470	12470	12470	12470	12470	0
382	20240111	142100	174855470	12470	12470	12470	12470	1
383	20240111	142000	174843000	12470	12470	12470	12470	0
384	20240111	141900	174843000	12470	12470	12470	12470	0
385	20240111	141800	174843000	12470	12470	12470	12470	3
386	20240111	141700	174805590	12470	12470	12470	12470	5
387	20240111	141600	174743240	12470	12470	12470	12470	80
388	20240111	141500	173745640	12470	12470	12470	12470	0
389	20240111	141400	173745640	12470	12470	12470	12470	0
390	20240111	141300	173745640	12470	12470	12470	12470	0
391	20240111	141200	173745640	12470	12470	12470	12470	0
392	20240111	141100	173745640	12470	12470	12470	12470	3
393	20240111	141000	173708230	12470	12470	12470	12470	0
394	20240111	140900	173708230	12470	12470	12470	12470	0
395	20240111	140800	173708230	12470	12470	12470	12470	11
396	20240111	140700	173571060	12470	12470	12470	12470	28
397	20240111	140600	173221900	12470	12440	12470	12440	23
398	20240111	140500	172935390	12470	12470	12470	12470	0
399	20240111	140400	172935390	12470	12470	12470	12470	0
400	20240111	140300	172935390	12470	12470	12470	12470	5
401	20240111	140200	172873040	12470	12470	12470	12470	0
402	20240111	140100	172873040	12470	12470	12470	12470	0
403	20240111	140000	172873040	12470	12470	12470	12470	0
404	20240111	135900	172873040	12470	12470	12470	12470	0
405	20240111	135800	172873040	12470	12470	12470	12470	0
406	20240111	135700	172873040	12470	12470	12470	12470	1
407	20240111	135600	172860570	12450	12450	12450	12450	0
408	20240111	135500	172860570	12450	12450	12450	12450	390
409	20240111	135400	168005070	12480	12480	12480	12480	0
410	20240111	135300	168005070	12480	12480	12480	12480	0
411	20240111	135200	168005070	12480	12480	12480	12480	1
412	20240111	135100	167992590	12450	12450	12450	12450	0
413	20240111	135000	167992590	12450	12450	12450	12450	12
414	20240111	134900	167843190	12450	12450	12450	12450	0
415	20240111	134800	167843190	12450	12450	12450	12450	0
416	20240111	134700	167843190	12450	12450	12450	12450	0
417	20240111	134600	167843190	12450	12450	12450	12450	0
418	20240111	134500	167843190	12450	12450	12450	12450	10
419	20240111	134400	167718690	12450	12450	12450	12450	10
420	20240111	134300	167594190	12440	12440	12440	12440	0
421	20240111	134200	167594190	12440	12440	12440	12440	0
422	20240111	134100	167594190	12440	12440	12440	12440	41
423	20240111	134000	167084150	12440	12470	12470	12440	1092
424	20240111	133900	153485780	12500	12500	12500	12500	0
425	20240111	133800	153485780	12500	12500	12500	12500	0
426	20240111	133700	153485780	12500	12500	12500	12500	0
427	20240111	133600	153485780	12500	12500	12500	12500	0
428	20240111	133500	153485780	12500	12500	12500	12500	0
429	20240111	133400	153485780	12500	12500	12500	12500	0
430	20240111	133300	153485780	12500	12500	12500	12500	0
431	20240111	133200	153485780	12500	12500	12500	12500	0
432	20240111	133100	153485780	12500	12500	12500	12500	0
433	20240111	133000	153485780	12500	12500	12500	12500	0
434	20240111	132900	153485780	12500	12500	12500	12500	0
435	20240111	132800	153485780	12500	12500	12500	12500	0
436	20240111	132700	153485780	12500	12500	12500	12500	0
437	20240111	132600	153485780	12500	12500	12500	12500	0
438	20240111	132500	153485780	12500	12500	12500	12500	1
439	20240111	132400	153473280	12470	12470	12500	12470	7
440	20240111	132300	153385960	12500	12500	12500	12500	0
441	20240111	132200	153385960	12500	12500	12500	12500	1
442	20240111	132100	153373460	12500	12500	12500	12500	15
443	20240111	132000	153185960	12470	12470	12470	12470	0
444	20240111	131900	153185960	12470	12470	12470	12470	0
445	20240111	131800	153185960	12470	12470	12470	12470	0
446	20240111	131700	153185960	12470	12470	12470	12470	0
447	20240111	131600	153185960	12470	12480	12480	12470	749
448	20240111	131500	143839100	12480	12480	12480	12480	0
449	20240111	131400	143839100	12480	12480	12480	12480	0
450	20240111	131300	143839100	12480	12480	12480	12480	0
451	20240111	131200	143839100	12480	12480	12480	12480	0
452	20240111	131100	143839100	12480	12480	12480	12480	0
453	20240111	131000	143839100	12480	12480	12480	12480	0
454	20240111	130900	143839100	12480	12480	12480	12480	0
455	20240111	130800	143839100	12480	12480	12480	12480	0
456	20240111	130700	143839100	12480	12480	12480	12480	17
457	20240111	130600	143626940	12470	12470	12470	12470	0
458	20240111	130500	143626940	12470	12470	12470	12470	0
459	20240111	130400	143626940	12470	12470	12470	12470	1
460	20240111	130300	143614470	12470	12470	12470	12470	3
461	20240111	130200	143577060	12470	12480	12480	12470	48
462	20240111	130100	142978100	12470	12470	12470	12470	0
463	20240111	130000	142978100	12470	12470	12470	12470	5
464	20240111	125900	142915750	12460	12460	12460	12460	0
465	20240111	125800	142915750	12460	12460	12460	12460	16
466	20240111	125700	142716390	12460	12460	12460	12460	1
467	20240111	125600	142703930	12460	12460	12460	12460	18
468	20240111	125500	142479650	12460	12460	12460	12460	14
469	20240111	125400	142305210	12470	12480	12480	12470	399
470	20240111	125300	137327790	12490	12490	12490	12490	0
471	20240111	125200	137327790	12490	12490	12490	12490	240
472	20240111	125100	134330190	12490	12490	12490	12490	14
473	20240111	125000	134155330	12490	12510	12510	12490	83
474	20240111	124900	133117060	12540	12540	12540	12540	0
475	20240111	124800	133117060	12540	12540	12540	12540	0
476	20240111	124700	133117060	12540	12540	12540	12540	0
477	20240111	124600	133117060	12540	12510	12540	12510	100
478	20240111	124500	131864620	12500	12500	12500	12500	0
479	20240111	124400	131864620	12500	12500	12500	12500	2
480	20240111	124300	131839620	12500	12500	12500	12500	0
481	20240111	124200	131839620	12500	12500	12500	12500	55
482	20240111	124100	131152120	12500	12490	12500	12490	11
483	20240111	124000	131014630	12480	12500	12500	12480	11
484	20240111	123900	130877150	12480	12480	12480	12480	9
485	20240111	123800	130764830	12480	12490	12490	12480	197
486	20240111	123700	128305860	12490	12490	12490	12490	52
487	20240111	123600	127656380	12490	12500	12500	12490	640
488	20240111	123500	119657690	12510	12510	12510	12510	0
489	20240111	123400	119657690	12510	12510	12510	12510	520
490	20240111	123300	113152490	12510	12510	12510	12510	0
491	20240111	123200	113152490	12510	12510	12510	12510	1
492	20240111	123100	113139980	12510	12520	12520	12510	31
493	20240111	123000	112751870	12520	12520	12520	12520	0
494	20240111	122900	112751870	12520	12520	12520	12520	10
495	20240111	122800	112626670	12520	12520	12520	12520	0
496	20240111	122700	112626670	12520	12520	12520	12520	0
497	20240111	122600	112626670	12520	12520	12520	12520	0
498	20240111	122500	112626670	12520	12520	12520	12520	0
499	20240111	122400	112626670	12520	12520	12520	12520	0
500	20240111	122300	112626670	12520	12520	12520	12520	0
501	20240111	122200	112626670	12520	12520	12520	12520	31
502	20240111	122100	112238550	12510	12510	12510	12510	0
503	20240111	122000	112238550	12510	12510	12510	12510	106
504	20240111	121900	110912490	12540	12540	12540	12540	0
505	20240111	121800	110912490	12540	12540	12540	12540	0
506	20240111	121700	110912490	12540	12540	12540	12540	0
507	20240111	121600	110912490	12540	12540	12540	12540	0
508	20240111	121500	110912490	12540	12540	12540	12540	0
509	20240111	121400	110912490	12540	12540	12540	12540	0
510	20240111	121300	110912490	12540	12540	12540	12540	0
511	20240111	121200	110912490	12540	12540	12540	12540	0
512	20240111	121100	110912490	12540	12540	12540	12540	0
513	20240111	121000	110912490	12540	12540	12540	12540	0
514	20240111	120900	110912490	12540	12540	12540	12540	4
515	20240111	120800	110862330	12540	12540	12540	12540	0
516	20240111	120700	110862330	12540	12540	12540	12540	0
517	20240111	120600	110862330	12540	12540	12540	12520	573
518	20240111	120500	103686550	12540	12560	12560	12540	51
519	20240111	120400	103046010	12560	12560	12560	12560	0
520	20240111	120300	103046010	12560	12560	12560	12560	0
521	20240111	120200	103046010	12560	12560	12560	12560	0
522	20240111	120100	103046010	12560	12560	12560	12560	0
523	20240111	120000	103046010	12560	12560	12560	12560	1
524	20240111	115900	103033450	12560	12560	12560	12560	23
525	20240111	115800	102744570	12560	12560	12560	12560	0
526	20240111	115700	102744570	12560	12560	12560	12560	0
527	20240111	115600	102744570	12560	12560	12560	12560	0
528	20240111	115500	102744570	12560	12560	12560	12560	0
529	20240111	115400	102744570	12560	12560	12560	12560	0
530	20240111	115300	102744570	12560	12560	12560	12560	0
531	20240111	115200	102744570	12560	12560	12560	12560	5
532	20240111	115100	102681770	12560	12560	12560	12560	0
533	20240111	115000	102681770	12560	12560	12560	12560	0
534	20240111	114900	102681770	12560	12560	12560	12560	1
535	20240111	114800	102669210	12550	12550	12550	12550	0
536	20240111	114700	102669210	12550	12550	12550	12550	60
537	20240111	114600	101916210	12550	12550	12550	12550	1
538	20240111	114500	101903660	12570	12550	12570	12550	42
539	20240111	114400	101376500	12550	12550	12550	12550	0
540	20240111	114300	101376500	12550	12550	12550	12550	0
541	20240111	114200	101376500	12550	12550	12550	12550	1
542	20240111	114100	101363950	12550	12550	12550	12550	0
543	20240111	114000	101363950	12550	12550	12550	12550	0
544	20240111	113900	101363950	12550	12550	12550	12550	0
545	20240111	113800	101363950	12550	12550	12550	12550	1
546	20240111	113700	101351400	12530	12530	12530	12530	0
547	20240111	113600	101351400	12530	12530	12530	12530	0
548	20240111	113500	101351400	12530	12530	12530	12530	0
549	20240111	113400	101351400	12530	12530	12530	12530	3
550	20240111	113300	101313810	12530	12530	12530	12530	0
551	20240111	113200	101313810	12530	12530	12530	12530	0
552	20240111	113100	101313810	12530	12530	12530	12530	1
553	20240111	113000	101301280	12530	12530	12530	12530	0
554	20240111	112900	101301280	12530	12530	12530	12530	2
555	20240111	112800	101276220	12530	12530	12530	12530	1
556	20240111	112700	101263690	12520	12520	12520	12520	9
557	20240111	112600	101151010	12510	12490	12510	12490	11
558	20240111	112500	101013440	12490	12490	12490	12490	2
559	20240111	112400	100988460	12490	12490	12490	12490	64
560	20240111	112300	100189100	12490	12490	12490	12490	0
561	20240111	112200	100189100	12490	12490	12490	12490	0
562	20240111	112100	100189100	12490	12490	12490	12490	3
563	20240111	112000	100151630	12490	12500	12500	12490	4
564	20240111	111900	100101660	12500	12510	12510	12500	101
565	20240111	111800	98838160	12510	12510	12510	12510	2
566	20240111	111700	98813140	12510	12510	12510	12510	1
567	20240111	111600	98800630	12490	12490	12490	12490	0
568	20240111	111500	98800630	12490	12490	12490	12490	0
569	20240111	111400	98800630	12490	12490	12490	12490	0
570	20240111	111300	98800630	12490	12490	12490	12490	0
571	20240111	111200	98800630	12490	12490	12490	12490	1
572	20240111	111100	98788140	12490	12490	12490	12490	7
573	20240111	111000	98700710	12490	12490	12490	12490	7
574	20240111	110900	98613280	12490	12490	12490	12490	186
575	20240111	110800	96290140	12480	12490	12490	12480	24
576	20240111	110700	95990390	12510	12490	12510	12490	3
577	20240111	110600	95952900	12490	12500	12500	12490	74
578	20240111	110500	95028540	12490	12490	12490	12490	2
579	20240111	110400	95003560	12490	12490	12490	12490	2
580	20240111	110300	94978580	12490	12490	12490	12490	58
581	20240111	110200	94254160	12480	12480	12480	12480	0
582	20240111	110100	94254160	12480	12480	12480	12480	0
583	20240111	110000	94254160	12480	12480	12480	12480	0
584	20240111	105900	94254160	12480	12480	12480	12480	16
585	20240111	105800	94054480	12480	12480	12480	12480	1
586	20240111	105700	94042000	12480	12480	12480	12480	12
587	20240111	105600	93892240	12480	12480	12480	12480	1
588	20240111	105500	93879760	12470	12470	12470	12470	0
589	20240111	105400	93879760	12470	12470	12470	12470	3
590	20240111	105300	93842350	12480	12480	12480	12480	0
591	20240111	105200	93842350	12480	12480	12480	12480	1
592	20240111	105100	93829870	12470	12470	12470	12470	0
593	20240111	105000	93829870	12470	12470	12470	12470	0
594	20240111	104900	93829870	12470	12470	12470	12470	2
595	20240111	104800	93804930	12470	12470	12470	12470	2
596	20240111	104700	93779990	12470	12490	12490	12470	70
597	20240111	104600	92905920	12490	12490	12490	12490	3
598	20240111	104500	92868450	12490	12490	12490	12490	0
599	20240111	104400	92868450	12490	12490	12490	12490	0
600	20240111	104300	92868450	12490	12490	12490	12490	0
601	20240111	104200	92868450	12490	12490	12490	12490	4
602	20240111	104100	92818490	12490	12490	12490	12490	0
603	20240111	104000	92818490	12490	12490	12490	12490	5
604	20240111	103900	92756040	12480	12480	12480	12480	8
605	20240111	103800	92656200	12470	12460	12470	12460	3
606	20240111	103700	92618810	12460	12460	12460	12460	215
607	20240111	103600	89939910	12460	12460	12460	12460	31
608	20240111	103500	89553650	12470	12460	12470	12460	32
609	20240111	103400	89154920	12460	12480	12480	12460	827
610	20240111	103300	78836540	12490	12490	12490	12490	18
611	20240111	103200	78611720	12510	12490	12510	12490	4
612	20240111	103100	78561740	12490	12490	12490	12490	15
613	20240111	103000	78374390	12490	12490	12520	12490	75
614	20240111	102900	77435840	12490	12510	12510	12490	347
615	20240111	102800	73098000	12510	12510	12510	12510	0
616	20240111	102700	73098000	12510	12510	12510	12510	0
617	20240111	102600	73098000	12510	12510	12510	12510	1
618	20240111	102500	73085490	12520	12510	12520	12510	4
619	20240111	102400	73035430	12510	12500	12510	12500	45
620	20240111	102300	72472910	12510	12500	12510	12500	13
621	20240111	102200	72310350	12500	12510	12510	12500	82
622	20240111	102100	71284560	12510	12520	12520	12510	104
623	20240111	102000	69983210	12500	12500	12500	12500	0
624	20240111	101900	69983210	12500	12500	12500	12500	1
625	20240111	101800	69970710	12500	12500	12500	12500	1
626	20240111	101700	69958210	12500	12520	12520	12500	35
627	20240111	101600	69520330	12520	12520	12520	12520	1
628	20240111	101500	69507810	12520	12520	12520	12520	44
629	20240111	101400	68956930	12530	12530	12530	12530	1
630	20240111	101300	68944400	12510	12510	12510	12510	6
631	20240111	101200	68869340	12510	12510	12510	12510	8
632	20240111	101100	68769260	12500	12500	12500	12500	168
633	20240111	101000	66669260	12500	12510	12510	12500	58
634	20240111	100900	65943750	12510	12510	12510	12510	0
635	20240111	100800	65943750	12510	12540	12540	12510	153
636	20240111	100700	64028550	12540	12540	12540	12540	0
637	20240111	100600	64028550	12540	12540	12540	12540	1
638	20240111	100500	64016010	12540	12540	12540	12540	0
639	20240111	100400	64016010	12540	12520	12540	12520	2
640	20240111	100300	63990950	12510	12510	12510	12510	0
641	20240111	100200	63990950	12510	12510	12510	12510	30
642	20240111	100100	63615650	12510	12510	12510	12510	0
643	20240111	100000	63615650	12510	12510	12510	12510	0
644	20240111	095900	63615650	12510	12510	12510	12510	0
645	20240111	095800	63615650	12510	12510	12510	12510	79
646	20240111	095700	62627360	12510	12530	12550	12510	638
647	20240111	095600	54638290	12530	12530	12530	12530	1
648	20240111	095500	54625760	12550	12550	12550	12550	40
649	20240111	095400	54123760	12550	12550	12550	12550	0
650	20240111	095300	54123760	12550	12520	12550	12520	2
651	20240111	095200	54098690	12520	12520	12520	12520	15
652	20240111	095100	53910890	12520	12550	12550	12520	417
653	20240111	095000	48685920	12550	12550	12550	12550	3
654	20240111	094900	48648270	12550	12550	12550	12550	36
655	20240111	094800	48196470	12550	12530	12550	12530	51
656	20240111	094700	47556520	12530	12530	12530	12530	45
657	20240111	094600	46992670	12540	12540	12540	12530	111
658	20240111	094500	45600760	12560	12560	12560	12560	0
659	20240111	094400	45600760	12560	12560	12560	12560	0
660	20240111	094300	45600760	12560	12560	12560	12560	1
661	20240111	094200	45588200	12530	12530	12530	12530	0
662	20240111	094100	45588200	12530	12530	12530	12530	0
663	20240111	094000	45588200	12530	12530	12530	12530	0
664	20240111	093900	45588200	12530	12530	12530	12530	0
665	20240111	093800	45588200	12530	12530	12530	12530	0
666	20240111	093700	45588200	12530	12530	12530	12530	0
667	20240111	093600	45588200	12530	12530	12530	12530	0
668	20240111	093500	45588200	12530	12530	12530	12530	0
669	20240111	093400	45588200	12530	12540	12540	12530	10
670	20240111	093300	45462890	12530	12530	12530	12530	0
671	20240111	093200	45462890	12530	12530	12560	12530	45
672	20240111	093100	44899010	12530	12530	12530	12530	0
673	20240111	093000	44899010	12530	12530	12530	12530	3
674	20240111	092900	44861420	12530	12530	12530	12530	0
675	20240111	092800	44861420	12530	12530	12530	12530	81
676	20240111	092700	43846490	12530	12530	12530	12530	0
677	20240111	092600	43846490	12530	12590	12590	12530	6
678	20240111	092500	43771010	12530	12540	12540	12530	1246
679	20240111	092400	28146630	12540	12540	12540	12540	82
680	20240111	092300	27118350	12550	12600	12600	12550	294
681	20240111	092200	23424950	12610	12610	12610	12610	1
682	20240111	092100	23412340	12620	12620	12620	12620	0
683	20240111	092000	23412340	12620	12560	12620	12560	45
684	20240111	091900	22845400	12540	12540	12540	12540	0
685	20240111	091800	22845400	12540	12540	12540	12540	8
686	20240111	091700	22745080	12540	12540	12540	12540	130
687	20240111	091600	21114880	12530	12530	12530	12530	0
688	20240111	091500	21114880	12530	12530	12530	12530	1
689	20240111	091400	21102350	12550	12550	12550	12550	0
690	20240111	091300	21102350	12550	12550	12550	12550	0
691	20240111	091200	21102350	12550	12550	12550	12550	0
692	20240111	091100	21102350	12550	12610	12610	12550	9
693	20240111	091000	20989340	12550	12550	12550	12550	7
694	20240111	090900	20901490	12630	12540	12630	12540	6
695	20240111	090800	20826120	12530	12550	12550	12530	507
696	20240111	090700	14467500	12560	12570	12570	12560	107
697	20240111	090600	13122680	12560	12560	12560	12560	0
698	20240111	090500	13122680	12560	12560	12560	12560	16
699	20240111	090400	12921720	12550	12590	12590	12550	100
700	20240111	090300	11665040	12600	12600	12600	12600	0
701	20240111	090200	11665040	12600	12590	12600	12590	448
702	20240111	090100	6020720	12610	12610	12670	12590	55
703	20240111	090000	5324850	12600	12540	12600	12540	424