KissMeData/019770/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	190600	134695090	4155	4155	4155	4155	115
3	20240116	190500	134695090	4155	4155	4155	4155	0
4	20240116	190400	134695090	4155	4155	4155	4155	0
5	20240116	190300	134695090	4155	4155	4155	4155	0
6	20240116	190200	134695090	4155	4155	4155	4155	0
7	20240116	190100	134695090	4155	4155	4155	4155	0
8	20240116	190000	134695090	4155	4155	4155	4155	0
9	20240116	185900	134695090	4155	4155	4155	4155	0
10	20240116	185800	134695090	4155	4155	4155	4155	0
11	20240116	185700	134695090	4155	4155	4155	4155	0
12	20240116	185600	134695090	4155	4155	4155	4155	0
13	20240116	185500	134695090	4155	4155	4155	4155	0
14	20240116	185400	134695090	4155	4155	4155	4155	0
15	20240116	185300	134695090	4155	4155	4155	4155	0
16	20240116	185200	134695090	4155	4155	4155	4155	0
17	20240116	185100	134695090	4155	4155	4155	4155	0
18	20240116	185000	134695090	4155	4155	4155	4155	0
19	20240116	184900	134695090	4155	4155	4155	4155	0
20	20240116	184800	134695090	4155	4155	4155	4155	0
21	20240116	184700	134695090	4155	4155	4155	4155	0
22	20240116	184600	134695090	4155	4155	4155	4155	0
23	20240116	184500	134695090	4155	4155	4155	4155	0
24	20240116	184400	134695090	4155	4155	4155	4155	0
25	20240116	184300	134695090	4155	4155	4155	4155	0
26	20240116	184200	134695090	4155	4155	4155	4155	0
27	20240116	184100	134695090	4155	4155	4155	4155	0
28	20240116	184000	134695090	4155	4155	4155	4155	0
29	20240116	183900	134695090	4155	4155	4155	4155	0
30	20240116	183800	134695090	4155	4155	4155	4155	0
31	20240116	183700	134695090	4155	4155	4155	4155	0
32	20240116	183600	134695090	4155	4155	4155	4155	115
33	20240116	183500	134695090	4155	4155	4155	4155	0
34	20240116	183400	134695090	4155	4155	4155	4155	0
35	20240116	183300	134695090	4155	4155	4155	4155	0
36	20240116	183200	134695090	4155	4155	4155	4155	0
37	20240116	183100	134695090	4155	4155	4155	4155	0
38	20240116	183000	134695090	4155	4155	4155	4155	0
39	20240116	182900	134695090	4155	4155	4155	4155	0
40	20240116	182800	134695090	4155	4155	4155	4155	0
41	20240116	182700	134695090	4155	4155	4155	4155	0
42	20240116	182600	134695090	4155	4155	4155	4155	0
43	20240116	182500	134695090	4155	4155	4155	4155	0
44	20240116	182400	134695090	4155	4155	4155	4155	0
45	20240116	182300	134695090	4155	4155	4155	4155	0
46	20240116	182200	134695090	4155	4155	4155	4155	0
47	20240116	182100	134695090	4155	4155	4155	4155	0
48	20240116	182000	134695090	4155	4155	4155	4155	0
49	20240116	181900	134695090	4155	4155	4155	4155	0
50	20240116	181800	134695090	4155	4155	4155	4155	0
51	20240116	181700	134695090	4155	4155	4155	4155	0
52	20240116	181600	134695090	4155	4155	4155	4155	0
53	20240116	181500	134695090	4155	4155	4155	4155	0
54	20240116	181400	134695090	4155	4155	4155	4155	0
55	20240116	181300	134695090	4155	4155	4155	4155	0
56	20240116	181200	134695090	4155	4155	4155	4155	0
57	20240116	181100	134695090	4155	4155	4155	4155	0
58	20240116	181000	134695090	4155	4155	4155	4155	0
59	20240116	180900	134695090	4155	4155	4155	4155	0
60	20240116	180800	134695090	4155	4155	4155	4155	0
61	20240116	180700	134695090	4155	4155	4155	4155	0
62	20240116	180600	134695090	4155	4155	4155	4155	115
63	20240116	180500	134695090	4155	4155	4155	4155	0
64	20240116	180400	134695090	4155	4155	4155	4155	0
65	20240116	180300	134695090	4155	4155	4155	4155	0
66	20240116	180200	134695090	4155	4155	4155	4155	0
67	20240116	180100	134695090	4155	4155	4155	4155	0
68	20240116	180000	134695090	4155	4155	4155	4155	0
69	20240116	175900	134695090	4155	4155	4155	4155	0
70	20240116	175800	134695090	4155	4155	4155	4155	0
71	20240116	175700	134695090	4155	4155	4155	4155	0
72	20240116	175600	134695090	4155	4155	4155	4155	0
73	20240116	175500	134695090	4155	4155	4155	4155	0
74	20240116	175400	134695090	4155	4155	4155	4155	0
75	20240116	175300	134695090	4155	4155	4155	4155	0
76	20240116	175200	134695090	4155	4155	4155	4155	0
77	20240116	175100	134695090	4155	4155	4155	4155	0
78	20240116	175000	134695090	4155	4155	4155	4155	0
79	20240116	174900	134695090	4155	4155	4155	4155	0
80	20240116	174800	134695090	4155	4155	4155	4155	0
81	20240116	174700	134695090	4155	4155	4155	4155	0
82	20240116	174600	134695090	4155	4155	4155	4155	0
83	20240116	174500	134695090	4155	4155	4155	4155	0
84	20240116	174400	134695090	4155	4155	4155	4155	0
85	20240116	174300	134695090	4155	4155	4155	4155	0
86	20240116	174200	134695090	4155	4155	4155	4155	0
87	20240116	174100	134695090	4155	4155	4155	4155	0
88	20240116	174000	134695090	4155	4155	4155	4155	0
89	20240116	173900	134695090	4155	4155	4155	4155	0
90	20240116	173800	134695090	4155	4155	4155	4155	0
91	20240116	173700	134695090	4155	4155	4155	4155	0
92	20240116	173600	134695090	4155	4155	4155	4155	115
93	20240116	173500	134695090	4155	4155	4155	4155	0
94	20240116	173400	134695090	4155	4155	4155	4155	0
95	20240116	173300	134695090	4155	4155	4155	4155	0
96	20240116	173200	134695090	4155	4155	4155	4155	0
97	20240116	173100	134695090	4155	4155	4155	4155	0
98	20240116	173000	134695090	4155	4155	4155	4155	0
99	20240116	172900	134695090	4155	4155	4155	4155	0
100	20240116	172800	134695090	4155	4155	4155	4155	0
101	20240116	172700	134695090	4155	4155	4155	4155	0
102	20240116	172600	134695090	4155	4155	4155	4155	0
103	20240116	172500	134695090	4155	4155	4155	4155	0
104	20240116	172400	134695090	4155	4155	4155	4155	0
105	20240116	172300	134695090	4155	4155	4155	4155	0
106	20240116	172200	134695090	4155	4155	4155	4155	0
107	20240116	172100	134695090	4155	4155	4155	4155	0
108	20240116	172000	134695090	4155	4155	4155	4155	0
109	20240116	171900	134695090	4155	4155	4155	4155	0
110	20240116	171800	134695090	4155	4155	4155	4155	0
111	20240116	171700	134695090	4155	4155	4155	4155	0
112	20240116	171600	134695090	4155	4155	4155	4155	0
113	20240116	171500	134695090	4155	4155	4155	4155	0
114	20240116	171400	134695090	4155	4155	4155	4155	0
115	20240116	171300	134695090	4155	4155	4155	4155	0
116	20240116	171200	134695090	4155	4155	4155	4155	0
117	20240116	171100	134695090	4155	4155	4155	4155	0
118	20240116	171000	134695090	4155	4155	4155	4155	0
119	20240116	170900	134695090	4155	4155	4155	4155	0
120	20240116	170800	134695090	4155	4155	4155	4155	0
121	20240116	170700	134695090	4155	4155	4155	4155	0
122	20240116	170600	134695090	4155	4155	4155	4155	115
123	20240116	170500	134695090	4155	4155	4155	4155	0
124	20240116	170400	134695090	4155	4155	4155	4155	0
125	20240116	170300	134695090	4155	4155	4155	4155	0
126	20240116	170200	134695090	4155	4155	4155	4155	0
127	20240116	170100	134695090	4155	4155	4155	4155	0
128	20240116	170000	134695090	4155	4155	4155	4155	0
129	20240116	165900	134695090	4155	4155	4155	4155	0
130	20240116	165800	134695090	4155	4155	4155	4155	0
131	20240116	165700	134695090	4155	4155	4155	4155	0
132	20240116	165600	134695090	4155	4155	4155	4155	0
133	20240116	165500	134695090	4155	4155	4155	4155	0
134	20240116	165400	134695090	4155	4155	4155	4155	0
135	20240116	165300	134695090	4155	4155	4155	4155	0
136	20240116	165200	134695090	4155	4155	4155	4155	0
137	20240116	165100	134695090	4155	4155	4155	4155	0
138	20240116	165000	134695090	4155	4155	4155	4155	0
139	20240116	164900	134695090	4155	4155	4155	4155	0
140	20240116	164800	134695090	4155	4155	4155	4155	0
141	20240116	164700	134695090	4155	4155	4155	4155	0
142	20240116	164600	134695090	4155	4155	4155	4155	0
143	20240116	164500	134695090	4155	4155	4155	4155	0
144	20240116	164400	134695090	4155	4155	4155	4155	0
145	20240116	164300	134695090	4155	4155	4155	4155	0
146	20240116	164200	134695090	4155	4155	4155	4155	0
147	20240116	164100	134695090	4155	4155	4155	4155	0
148	20240116	164000	134695090	4155	4155	4155	4155	0
149	20240116	163900	134695090	4155	4155	4155	4155	0
150	20240116	163800	134695090	4155	4155	4155	4155	0
151	20240116	163700	134695090	4155	4155	4155	4155	0
152	20240116	163600	134695090	4155	4155	4155	4155	115
153	20240116	163500	134695090	4155	4155	4155	4155	0
154	20240116	163400	134695090	4155	4155	4155	4155	0
155	20240116	163300	134695090	4155	4155	4155	4155	0
156	20240116	163200	134695090	4155	4155	4155	4155	0
157	20240116	163100	134695090	4155	4155	4155	4155	0
158	20240116	163000	134695090	4155	4155	4155	4155	0
159	20240116	162900	134695090	4155	4155	4155	4155	0
160	20240116	162800	134695090	4155	4155	4155	4155	0
161	20240116	162700	134695090	4155	4155	4155	4155	0
162	20240116	162600	134695090	4155	4155	4155	4155	0
163	20240116	162500	134695090	4155	4155	4155	4155	0
164	20240116	162400	134695090	4155	4155	4155	4155	0
165	20240116	162300	134695090	4155	4155	4155	4155	0
166	20240116	162200	134695090	4155	4155	4155	4155	0
167	20240116	162100	134695090	4155	4155	4155	4155	0
168	20240116	162000	134695090	4155	4155	4155	4155	0
169	20240116	161900	134695090	4155	4155	4155	4155	0
170	20240116	161800	134695090	4155	4155	4155	4155	0
171	20240116	161700	134695090	4155	4155	4155	4155	0
172	20240116	161600	134695090	4155	4155	4155	4155	0
173	20240116	161500	134695090	4155	4155	4155	4155	0
174	20240116	161400	134695090	4155	4155	4155	4155	0
175	20240116	161300	134695090	4155	4155	4155	4155	0
176	20240116	161200	134695090	4155	4155	4155	4155	0
177	20240116	161100	134695090	4155	4155	4155	4155	0
178	20240116	161000	134695090	4155	4155	4155	4155	0
179	20240116	160900	134695090	4155	4155	4155	4155	0
180	20240116	160800	134695090	4155	4155	4155	4155	0
181	20240116	160700	134695090	4155	4155	4155	4155	0
182	20240116	160600	134695090	4155	4155	4155	4155	115
183	20240116	160500	134695090	4155	4155	4155	4155	0
184	20240116	160400	134695090	4155	4155	4155	4155	0
185	20240116	160300	134695090	4155	4155	4155	4155	0
186	20240116	160200	134695090	4155	4155	4155	4155	0
187	20240116	160100	134695090	4155	4155	4155	4155	0
188	20240116	160000	134695090	4155	4155	4155	4155	0
189	20240116	155900	134695090	4155	4155	4155	4155	0
190	20240116	155800	134695090	4155	4155	4155	4155	0
191	20240116	155700	134695090	4155	4155	4155	4155	0
192	20240116	155600	134695090	4155	4155	4155	4155	0
193	20240116	155500	134695090	4155	4155	4155	4155	0
194	20240116	155400	134695090	4155	4155	4155	4155	0
195	20240116	155300	134695090	4155	4155	4155	4155	0
196	20240116	155200	134695090	4155	4155	4155	4155	0
197	20240116	155100	134695090	4155	4155	4155	4155	0
198	20240116	155000	134695090	4155	4155	4155	4155	0
199	20240116	154900	134695090	4155	4155	4155	4155	0
200	20240116	154800	134695090	4155	4155	4155	4155	0
201	20240116	154700	134695090	4155	4155	4155	4155	0
202	20240116	154600	134695090	4155	4155	4155	4155	0
203	20240116	154500	134695090	4155	4155	4155	4155	0
204	20240116	154400	134695090	4155	4155	4155	4155	0
205	20240116	154300	134695090	4155	4155	4155	4155	0
206	20240116	154200	134695090	4155	4155	4155	4155	0
207	20240116	154100	134695090	4155	4155	4155	4155	0
208	20240116	154000	134695090	4155	4155	4155	4155	0
209	20240116	153900	134695090	4155	4155	4155	4155	0
210	20240116	153800	134695090	4155	4155	4155	4155	0
211	20240116	153700	134695090	4155	4155	4155	4155	0
212	20240116	153600	134695090	4155	4155	4155	4155	115
213	20240116	153500	134695090	4155	4155	4155	4155	0
214	20240116	153400	134695090	4155	4155	4155	4155	0
215	20240116	153300	134695090	4155	4155	4155	4155	0
216	20240116	153200	134695090	4155	4155	4155	4155	0
217	20240116	153100	134695090	4155	4155	4155	4155	0
218	20240116	153000	134695090	4155	4155	4155	4155	115
219	20240116	152900	134217265	4155	4155	4155	4155	0
220	20240116	152800	134217265	4155	4155	4155	4155	0
221	20240116	152700	134217265	4155	4155	4155	4155	0
222	20240116	152600	134217265	4155	4155	4155	4155	0
223	20240116	152500	134217265	4155	4155	4155	4155	0
224	20240116	152400	134217265	4155	4155	4155	4155	0
225	20240116	152300	134217265	4155	4155	4155	4155	0
226	20240116	152200	134217265	4155	4155	4155	4155	0
227	20240116	152100	134217265	4155	4155	4155	4155	0
228	20240116	152000	134217265	4155	4155	4155	4155	0
229	20240116	151900	134217265	4155	4160	4160	4155	6
230	20240116	151800	134192310	4185	4185	4185	4185	36
231	20240116	151700	134041650	4180	4180	4180	4180	14
232	20240116	151600	133983130	4180	4180	4180	4180	21
233	20240116	151500	133895350	4180	4180	4180	4180	67
234	20240116	151400	133615290	4180	4180	4180	4180	12
235	20240116	151300	133565130	4180	4180	4180	4180	25
236	20240116	151200	133460630	4180	4180	4180	4180	12
237	20240116	151100	133410470	4180	4180	4180	4180	12
238	20240116	151000	133360310	4180	4155	4180	4155	14
239	20240116	150900	133301840	4180	4180	4180	4180	12
240	20240116	150800	133251680	4160	4160	4160	4160	88
241	20240116	150700	132885600	4160	4160	4160	4160	11
242	20240116	150600	132839840	4160	4160	4160	4160	11
243	20240116	150500	132794080	4160	4160	4160	4160	18
244	20240116	150400	132719200	4155	4160	4160	4155	379
245	20240116	150300	131142595	4185	4185	4185	4185	10
246	20240116	150200	131100745	4185	4185	4185	4185	10
247	20240116	150100	131058895	4185	4185	4185	4185	10
248	20240116	150000	131017045	4185	4185	4185	4185	10
249	20240116	145900	130975195	4185	4185	4185	4185	10
250	20240116	145800	130933345	4185	4185	4185	4185	10
251	20240116	145700	130891495	4185	4180	4185	4180	1010
252	20240116	145600	126669645	4180	4180	4180	4180	10
253	20240116	145500	126627845	4180	4180	4180	4180	18
254	20240116	145400	126552605	4180	4180	4180	4180	10
255	20240116	145300	126510805	4180	4180	4180	4180	10
256	20240116	145200	126469005	4180	4180	4180	4180	1
257	20240116	145100	126464825	4180	4185	4185	4180	16
258	20240116	145000	126397905	4185	4185	4185	4185	9
259	20240116	144900	126360240	4185	4165	4185	4150	389
260	20240116	144800	124743055	4190	4190	4190	4190	39
261	20240116	144700	124579645	4195	4195	4195	4195	9
262	20240116	144600	124541890	4195	4200	4200	4195	33
263	20240116	144500	124403335	4200	4200	4200	4200	9
264	20240116	144400	124365535	4200	4200	4200	4200	9
265	20240116	144300	124327735	4200	4200	4200	4200	9
266	20240116	144200	124289935	4200	4200	4200	4200	9
267	20240116	144100	124252135	4200	4200	4200	4200	9
268	20240116	144000	124214335	4200	4200	4200	4200	27
269	20240116	143900	124100935	4200	4200	4200	4200	0
270	20240116	143800	124100935	4200	4200	4200	4200	9
271	20240116	143700	124063135	4200	4200	4200	4200	9
272	20240116	143600	124025335	4200	4200	4200	4200	9
273	20240116	143500	123987535	4200	4200	4200	4200	9
274	20240116	143400	123949735	4200	4200	4200	4200	9
275	20240116	143300	123911935	4200	4200	4200	4200	9
276	20240116	143200	123874135	4200	4200	4200	4200	9
277	20240116	143100	123836335	4200	4200	4200	4200	9
278	20240116	143000	123798535	4200	4200	4200	4200	9
279	20240116	142900	123760735	4200	4200	4200	4200	9
280	20240116	142800	123722935	4200	4200	4200	4200	9
281	20240116	142700	123685135	4200	4200	4200	4200	0
282	20240116	142600	123685135	4200	4200	4200	4200	9
283	20240116	142500	123647335	4200	4200	4200	4200	157
284	20240116	142400	122987935	4200	4200	4200	4200	9
285	20240116	142300	122950135	4200	4200	4200	4200	9
286	20240116	142200	122912335	4200	4200	4200	4200	9
287	20240116	142100	122874535	4200	4200	4200	4200	9
288	20240116	142000	122836735	4200	4200	4200	4200	9
289	20240116	141900	122798935	4205	4205	4205	4205	9
290	20240116	141800	122761090	4205	4205	4205	4205	9
291	20240116	141700	122723245	4205	4205	4205	4205	9
292	20240116	141600	122685400	4205	4205	4205	4205	9
293	20240116	141500	122647555	4205	4205	4205	4205	1
294	20240116	141400	122643350	4205	4200	4205	4200	174
295	20240116	141300	121912510	4200	4200	4200	4200	9
296	20240116	141200	121874710	4200	4200	4200	4200	9
297	20240116	141100	121836910	4205	4205	4205	4205	44
298	20240116	141000	121651890	4205	4200	4205	4200	20
299	20240116	140900	121567830	4205	4205	4205	4205	9
300	20240116	140800	121529985	4205	4160	4205	4160	14
301	20240116	140700	121471365	4205	4205	4205	4205	9
302	20240116	140600	121433520	4205	4205	4205	4205	9
303	20240116	140500	121395675	4205	4205	4205	4205	9
304	20240116	140400	121357830	4205	4205	4205	4205	9
305	20240116	140300	121319985	4205	4205	4205	4205	8
306	20240116	140200	121286345	4205	4205	4205	4205	0
307	20240116	140100	121286345	4205	4205	4205	4205	20
308	20240116	140000	121202245	4205	4205	4205	4205	38
309	20240116	135900	121042455	4205	4200	4205	4200	106
310	20240116	135800	120597100	4200	4200	4200	4200	8
311	20240116	135700	120563500	4200	4200	4200	4200	8
312	20240116	135600	120529900	4200	4200	4200	4200	8
313	20240116	135500	120496300	4200	4165	4200	4165	23
314	20240116	135400	120399735	4170	4200	4200	4170	42
315	20240116	135300	120224355	4170	4205	4205	4170	29
316	20240116	135200	120102545	4190	4190	4190	4190	60
317	20240116	135100	119851145	4190	4190	4190	4190	8
318	20240116	135000	119817625	4190	4190	4190	4190	0
319	20240116	134900	119817625	4190	4180	4190	4180	187
320	20240116	134800	119035885	4190	4185	4190	4185	9
321	20240116	134700	118998180	4190	4185	4190	4185	41
322	20240116	134600	118826555	4185	4180	4185	4180	51
323	20240116	134500	118613335	4185	4185	4185	4185	8
324	20240116	134400	118579855	4185	4185	4185	4185	8
325	20240116	134300	118546375	4185	4185	4185	4185	8
326	20240116	134200	118512895	4185	4185	4185	4185	12
327	20240116	134100	118462675	4185	4180	4185	4180	69
328	20240116	134000	118173960	4185	4185	4185	4185	8
329	20240116	133900	118140480	4180	4190	4190	4180	18
330	20240116	133800	118065160	4190	4190	4190	4190	11
331	20240116	133700	118019070	4190	4190	4190	4190	8
332	20240116	133600	117985550	4190	4190	4190	4190	8
333	20240116	133500	117952030	4190	4190	4190	4190	8
334	20240116	133400	117918510	4160	4190	4190	4160	9
335	20240116	133300	117880830	4190	4190	4190	4190	8
336	20240116	133200	117847310	4195	4195	4195	4195	8
337	20240116	133100	117813750	4195	4195	4195	4195	31
338	20240116	133000	117683705	4195	4190	4195	4190	10
339	20240116	132900	117641780	4160	4200	4200	4160	9
340	20240116	132800	117604020	4195	4185	4195	4185	8
341	20240116	132700	117570530	4185	4185	4185	4185	8
342	20240116	132600	117537050	4175	4175	4175	4175	679
343	20240116	132500	114702225	4175	4175	4175	4175	8
344	20240116	132400	114668825	4175	4175	4175	4175	13
345	20240116	132300	114614550	4175	4175	4175	4175	8
346	20240116	132200	114581150	4175	4175	4175	4175	8
347	20240116	132100	114547750	4175	4175	4175	4175	8
348	20240116	132000	114514350	4175	4150	4175	4150	75
349	20240116	131900	114202900	4175	4175	4175	4175	8
350	20240116	131800	114169500	4175	4175	4175	4175	7
351	20240116	131700	114140275	4175	4175	4175	4175	7
352	20240116	131600	114111050	4175	4175	4175	4175	7
353	20240116	131500	114081825	4175	4175	4175	4175	7
354	20240116	131400	114052600	4175	4175	4175	4175	0
355	20240116	131300	114052600	4175	4155	4175	4150	107
356	20240116	131200	113608095	4175	4175	4175	4175	7
357	20240116	131100	113578870	4175	4175	4175	4175	7
358	20240116	131000	113549645	4175	4175	4175	4175	7
359	20240116	130900	113520420	4175	4170	4175	4170	561
360	20240116	130800	111181015	4170	4170	4170	4170	7
361	20240116	130700	111151825	4170	4165	4170	4165	1444
362	20240116	130600	105133185	4165	4165	4165	4165	23
363	20240116	130500	105037390	4165	4165	4165	4165	7
364	20240116	130400	105008235	4165	4165	4165	4165	7
365	20240116	130300	104979080	4165	4165	4165	4165	7
366	20240116	130200	104949925	4160	4160	4160	4160	13
367	20240116	130100	104895845	4165	4160	4165	4160	9
368	20240116	130000	104858370	4165	4160	4165	4160	9
369	20240116	125900	104820890	4165	4165	4165	4165	7
370	20240116	125800	104791735	4165	4165	4165	4165	7
371	20240116	125700	104762580	4165	4165	4165	4165	7
372	20240116	125600	104733425	4165	4165	4165	4165	7
373	20240116	125500	104704270	4165	4165	4165	4165	9
374	20240116	125400	104666785	4165	4165	4165	4165	114
375	20240116	125300	104191975	4165	4165	4165	4145	9
376	20240116	125200	104154510	4145	4165	4165	4145	8
377	20240116	125100	104121210	4165	4165	4165	4165	12
378	20240116	125000	104071230	4145	4145	4145	4145	17
379	20240116	124900	104000765	4165	4165	4165	4165	7
380	20240116	124800	103971610	4165	4155	4165	4155	330
381	20240116	124700	102600390	4165	4155	4165	4155	8
382	20240116	124600	102567080	4165	4165	4165	4165	7
383	20240116	124500	102537925	4165	4165	4165	4165	7
384	20240116	124400	102508770	4165	4165	4165	4165	7
385	20240116	124300	102479615	4165	4165	4165	4165	17
386	20240116	124200	102408810	4165	4165	4165	4165	7
387	20240116	124100	102379655	4165	4165	4165	4165	7
388	20240116	124000	102350500	4165	4165	4165	4165	7
389	20240116	123900	102321345	4165	4165	4165	4165	0
390	20240116	123800	102321345	4165	4165	4165	4165	7
391	20240116	123700	102292190	4165	4165	4165	4165	17
392	20240116	123600	102221385	4165	4165	4165	4165	17
393	20240116	123500	102150580	4165	4150	4165	4140	353
394	20240116	123400	100686935	4165	4165	4165	4165	18
395	20240116	123300	100611965	4165	4165	4165	4165	7
396	20240116	123200	100582810	4165	4165	4165	4165	23
397	20240116	123100	100487015	4165	4165	4165	4165	7
398	20240116	123000	100457860	4165	4165	4165	4165	7
399	20240116	122900	100428705	4165	4165	4165	4165	12
400	20240116	122800	100378725	4165	4165	4165	4165	7
401	20240116	122700	100349570	4165	4165	4165	4165	0
402	20240116	122600	100349570	4165	4165	4165	4165	7
403	20240116	122500	100320415	4165	4165	4165	4165	7
404	20240116	122400	100291260	4165	4165	4165	4165	7
405	20240116	122300	100262105	4165	4165	4165	4165	7
406	20240116	122200	100232950	4165	4165	4165	4165	7
407	20240116	122100	100203795	4165	4165	4165	4165	7
408	20240116	122000	100174640	4165	4165	4165	4165	7
409	20240116	121900	100145485	4165	4165	4165	4165	7
410	20240116	121800	100116330	4165	4165	4165	4165	7
411	20240116	121700	100087175	4165	4165	4165	4165	7
412	20240116	121600	100058020	4165	4165	4165	4165	0
413	20240116	121500	100058020	4165	4165	4165	4165	37
414	20240116	121400	99903915	4165	4165	4165	4165	7
415	20240116	121300	99874760	4165	4165	4165	4165	31
416	20240116	121200	99745645	4165	4165	4165	4165	38
417	20240116	121100	99587375	4165	4165	4165	4165	7
418	20240116	121000	99558220	4165	4165	4165	4165	7
419	20240116	120900	99529065	4165	4165	4165	4165	38
420	20240116	120800	99370795	4165	4155	4165	4155	7
421	20240116	120700	99341700	4155	4155	4155	4155	7
422	20240116	120600	99312615	4165	4165	4165	4165	7
423	20240116	120500	99283460	4165	4165	4165	4165	7
424	20240116	120400	99254305	4165	4165	4165	4165	0
425	20240116	120300	99254305	4165	4165	4165	4165	7
426	20240116	120200	99225150	4165	4165	4165	4165	66
427	20240116	120100	98950260	4165	4145	4165	4145	34
428	20240116	120000	98809190	4165	4165	4165	4165	7
429	20240116	115900	98780035	4165	4165	4165	4165	7
430	20240116	115800	98750880	4165	4165	4165	4165	7
431	20240116	115700	98721725	4165	4165	4165	4165	7
432	20240116	115600	98692570	4145	4165	4165	4145	8
433	20240116	115500	98659270	4165	4165	4165	4165	7
434	20240116	115400	98630115	4165	4165	4165	4165	77
435	20240116	115300	98309410	4165	4165	4165	4165	0
436	20240116	115200	98309410	4165	4165	4165	4165	7
437	20240116	115100	98280255	4165	4165	4165	4165	7
438	20240116	115000	98251100	4165	4165	4165	4165	7
439	20240116	114900	98221945	4165	4165	4165	4165	7
440	20240116	114800	98192790	4165	4165	4165	4165	7
441	20240116	114700	98163635	4165	4165	4165	4165	7
442	20240116	114600	98134480	4165	4165	4165	4165	7
443	20240116	114500	98105325	4165	4165	4165	4165	7
444	20240116	114400	98076170	4165	4150	4165	4140	329
445	20240116	114300	96710070	4165	4165	4165	4165	61
446	20240116	114200	96456005	4165	4165	4165	4165	0
447	20240116	114100	96456005	4165	4165	4165	4165	6
448	20240116	114000	96431015	4165	4165	4165	4165	6
449	20240116	113900	96406025	4165	4165	4165	4165	6
450	20240116	113800	96381035	4165	4165	4165	4165	6
451	20240116	113700	96356045	4165	4165	4165	4165	6
452	20240116	113600	96331055	4165	4165	4165	4165	6
453	20240116	113500	96306065	4165	4165	4165	4165	6
454	20240116	113400	96281075	4165	4145	4165	4145	7
455	20240116	113300	96251940	4165	4165	4165	4165	6
456	20240116	113200	96226950	4170	4170	4170	4170	6
457	20240116	113100	96201930	4170	4170	4170	4170	0
458	20240116	113000	96201930	4170	4170	4170	4170	17
459	20240116	112900	96131040	4170	4170	4170	4170	6
460	20240116	112800	96106020	4170	4155	4170	4145	171
461	20240116	112700	95396055	4170	4170	4170	4170	53
462	20240116	112600	95175045	4170	4170	4170	4170	6
463	20240116	112500	95150025	4170	4170	4170	4170	6
464	20240116	112400	95125005	4155	4155	4155	4155	275
465	20240116	112300	93982380	4155	4155	4155	4155	6
466	20240116	112200	93957450	4155	4150	4155	4150	87
467	20240116	112100	93596370	4155	4155	4155	4155	6
468	20240116	112000	93571440	4150	4150	4150	4150	0
469	20240116	111900	93571440	4150	4155	4155	4150	165
470	20240116	111800	92886660	4155	4155	4155	4155	9
471	20240116	111700	92849265	4155	4155	4155	4155	6
472	20240116	111600	92824335	4155	4155	4155	4155	13
473	20240116	111500	92770320	4155	4155	4155	4155	8
474	20240116	111400	92737080	4150	4150	4155	4150	11
475	20240116	111300	92691400	4155	4155	4155	4155	6
476	20240116	111200	92666470	4155	4155	4155	4155	6
477	20240116	111100	92641540	4155	4155	4155	4155	11
478	20240116	111000	92595835	4155	4155	4155	4155	6
479	20240116	110900	92570905	4155	4155	4155	4155	0
480	20240116	110800	92570905	4155	4155	4155	4155	6
481	20240116	110700	92545975	4155	4155	4155	4155	350
482	20240116	110600	91091725	4155	4155	4155	4155	6
483	20240116	110500	91066795	4150	4155	4155	4150	196
484	20240116	110400	90253025	4155	4155	4155	4155	66
485	20240116	110300	89978795	4155	4155	4155	4155	6
486	20240116	110200	89953865	4155	4155	4155	4155	6
487	20240116	110100	89928935	4155	4155	4155	4155	6
488	20240116	110000	89904005	4155	4155	4155	4155	6
489	20240116	105900	89879075	4150	4155	4155	4150	13
490	20240116	105800	89825095	4155	4155	4155	4155	11
491	20240116	105700	89779390	4155	4155	4155	4155	7
492	20240116	105600	89750305	4155	4155	4155	4155	6
493	20240116	105500	89725375	4155	4155	4155	4155	6
494	20240116	105400	89700445	4155	4155	4155	4155	6
495	20240116	105300	89675515	4140	4155	4155	4140	14
496	20240116	105200	89617465	4155	4155	4155	4155	22
497	20240116	105100	89526055	4155	4155	4155	4155	6
498	20240116	105000	89501125	4155	4155	4155	4155	19
499	20240116	104900	89422180	4140	4140	4140	4140	17
500	20240116	104800	89351800	4140	4155	4155	4140	130
501	20240116	104700	88812010	4155	4155	4155	4155	0
502	20240116	104600	88812010	4155	4155	4155	4155	6
503	20240116	104500	88787080	4155	4155	4155	4155	6
504	20240116	104400	88762150	4155	4155	4155	4155	6
505	20240116	104300	88737220	4155	4155	4155	4155	6
506	20240116	104200	88712290	4155	4155	4155	4155	6
507	20240116	104100	88687360	4165	4165	4165	4165	6
508	20240116	104000	88662370	4155	4155	4155	4155	6
509	20240116	103900	88637440	4165	4165	4165	4165	6
510	20240116	103800	88612450	4170	4140	4170	4115	254
511	20240116	103700	87559525	4135	4130	4135	4120	2179
512	20240116	103600	78569255	4130	4130	4130	4130	1
513	20240116	103500	78565125	4130	4130	4130	4130	6
514	20240116	103400	78540345	4130	4130	4130	4130	506
515	20240116	103300	76450565	4130	4130	4130	4130	6
516	20240116	103200	76425785	4115	4135	4135	4115	31
517	20240116	103100	76298070	4115	4135	4135	4115	46
518	20240116	103000	76108660	4135	4135	4135	4135	6
519	20240116	102900	76083850	4135	4135	4135	4135	16
520	20240116	102800	76017690	4135	4135	4135	4105	421
521	20240116	102700	74285570	4135	4130	4140	4120	2230
522	20240116	102600	65086735	4140	4140	4140	4135	150
523	20240116	102500	64466400	4140	4140	4140	4140	4
524	20240116	102400	64449840	4140	4140	4140	4140	26
525	20240116	102300	64342200	4140	4140	4140	4140	6
526	20240116	102200	64317360	4140	4140	4140	4135	13
527	20240116	102100	64263550	4140	4140	4145	4140	17
528	20240116	102000	64193135	4150	4150	4150	4150	6
529	20240116	101900	64168235	4155	4140	4155	4140	12
530	20240116	101800	64118465	4155	4155	4155	4155	6
531	20240116	101700	64093535	4145	4155	4155	4145	72
532	20240116	101600	63795035	4155	4155	4155	4155	7
533	20240116	101500	63765950	4155	4155	4155	4155	6
534	20240116	101400	63741020	4155	4155	4155	4155	0
535	20240116	101300	63741020	4155	4145	4155	4145	156
536	20240116	101200	63094340	4155	4145	4155	4145	60
537	20240116	101100	62845580	4145	4145	4145	4135	91
538	20240116	101000	62468835	4145	4135	4145	4135	177
539	20240116	100900	61735375	4130	4140	4140	4130	167
540	20240116	100800	61044795	4140	4140	4140	4130	201
541	20240116	100700	60212815	4140	4135	4140	4135	84
542	20240116	100600	59865445	4140	4140	4140	4140	6
543	20240116	100500	59840605	4140	4140	4140	4140	454
544	20240116	100400	57961045	4140	4140	4140	4130	195
545	20240116	100300	57155615	4130	4140	4140	4130	653
546	20240116	100200	54458585	4140	4140	4140	4140	21
547	20240116	100100	54371645	4145	4145	4145	4145	17
548	20240116	100000	54301180	4145	4145	4145	4130	261
549	20240116	095900	53222555	4145	4145	4145	4145	96
550	20240116	095800	52824635	4155	4155	4155	4130	1013
551	20240116	095700	48636690	4170	4160	4170	4160	253
552	20240116	095600	47584150	4175	4175	4175	4175	6
553	20240116	095500	47559100	4175	4170	4175	4170	13
554	20240116	095400	47504865	4170	4175	4175	4170	143
555	20240116	095300	46908465	4170	4175	4175	4165	225
556	20240116	095200	45970775	4180	4180	4180	4180	6
557	20240116	095100	45945695	4175	4175	4175	4175	74
558	20240116	095000	45636745	4185	4185	4185	4180	120
559	20240116	094900	45135010	4220	4180	4220	4180	27
560	20240116	094800	45021915	4220	4220	4220	4220	6
561	20240116	094700	44996595	4220	4220	4220	4220	6
562	20240116	094600	44971275	4220	4225	4225	4220	7
563	20240116	094500	44941705	4225	4225	4225	4225	10
564	20240116	094400	44899455	4220	4220	4220	4220	6
565	20240116	094300	44874135	4180	4225	4225	4180	39
566	20240116	094200	44710610	4195	4195	4195	4195	6
567	20240116	094100	44685440	4190	4230	4230	4190	16
568	20240116	094000	44618155	4230	4230	4230	4230	6
569	20240116	093900	44592775	4200	4200	4200	4200	18
570	20240116	093800	44517175	4230	4210	4230	4210	6
571	20240116	093700	44491895	4210	4210	4210	4205	402
572	20240116	093600	42801195	4230	4230	4230	4230	6
573	20240116	093500	42775815	4230	4215	4230	4215	154
574	20240116	093400	42126615	4230	4230	4230	4230	6
575	20240116	093300	42101235	4235	4235	4235	4235	6
576	20240116	093200	42075825	4235	4235	4235	4235	6
577	20240116	093100	42050415	4235	4235	4235	4235	9
578	20240116	093000	42012300	4215	4235	4235	4215	70
579	20240116	092900	41717130	4240	4240	4240	4240	6
580	20240116	092800	41691690	4240	4240	4240	4240	0
581	20240116	092700	41691690	4240	4240	4240	4240	18
582	20240116	092600	41615370	4240	4215	4240	4215	55
583	20240116	092500	41383395	4240	4240	4240	4240	6
584	20240116	092400	41357955	4240	4240	4240	4240	6
585	20240116	092300	41332515	4240	4240	4240	4240	6
586	20240116	092200	41307075	4240	4240	4240	4240	6
587	20240116	092100	41281635	4215	4240	4240	4215	107
588	20240116	092000	40827980	4240	4240	4240	4240	6
589	20240116	091900	40802540	4240	4240	4240	4240	6
590	20240116	091800	40777100	4240	4240	4240	4240	6
591	20240116	091700	40751660	4240	4240	4240	4240	0
592	20240116	091600	40751660	4240	4240	4240	4240	6
593	20240116	091500	40726220	4240	4240	4240	4240	6
594	20240116	091400	40700780	4240	4240	4240	4240	25
595	20240116	091300	40594780	4240	4240	4240	4240	6
596	20240116	091200	40569340	4240	4240	4240	4240	6
597	20240116	091100	40543900	4240	4240	4240	4240	6
598	20240116	091000	40518460	4235	4245	4245	4235	35
599	20240116	090900	40370175	4245	4235	4245	4235	496
600	20240116	090800	38266865	4225	4190	4225	4190	5214
601	20240116	090700	16360790	4190	4190	4190	4190	516
602	20240116	090600	14198750	4190	4190	4190	4190	50
603	20240116	090500	13989250	4190	4190	4190	4190	1
604	20240116	090400	13985060	4190	4190	4190	4190	49
605	20240116	090300	13779750	4190	4190	4190	4190	54
606	20240116	090200	13553490	4190	4165	4190	4165	124
607	20240116	090100	13036880	4195	4195	4195	4195	6
608	20240116	090000	13011710	4165	4180	4195	4165	2172