KissMeData/033160/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	191600	1093681690	12420	12420	12420	12420	3791
3	20240110	191500	1093681690	12420	12420	12420	12420	0
4	20240110	191400	1093681690	12420	12420	12420	12420	0
5	20240110	191300	1093681690	12420	12420	12420	12420	0
6	20240110	191200	1093681690	12420	12420	12420	12420	0
7	20240110	191100	1093681690	12420	12420	12420	12420	0
8	20240110	191000	1093681690	12420	12420	12420	12420	0
9	20240110	190900	1093681690	12420	12420	12420	12420	0
10	20240110	190800	1093681690	12420	12420	12420	12420	0
11	20240110	190700	1093681690	12420	12420	12420	12420	0
12	20240110	190600	1093681690	12420	12420	12420	12420	0
13	20240110	190500	1093681690	12420	12420	12420	12420	0
14	20240110	190400	1093681690	12420	12420	12420	12420	0
15	20240110	190300	1093681690	12420	12420	12420	12420	0
16	20240110	190200	1093681690	12420	12420	12420	12420	0
17	20240110	190100	1093681690	12420	12420	12420	12420	0
18	20240110	190000	1093681690	12420	12420	12420	12420	0
19	20240110	185900	1093681690	12420	12420	12420	12420	0
20	20240110	185800	1093681690	12420	12420	12420	12420	0
21	20240110	185700	1093681690	12420	12420	12420	12420	0
22	20240110	185600	1093681690	12420	12420	12420	12420	0
23	20240110	185500	1093681690	12420	12420	12420	12420	0
24	20240110	185400	1093681690	12420	12420	12420	12420	0
25	20240110	185300	1093681690	12420	12420	12420	12420	0
26	20240110	185200	1093681690	12420	12420	12420	12420	0
27	20240110	185100	1093681690	12420	12420	12420	12420	0
28	20240110	185000	1093681690	12420	12420	12420	12420	0
29	20240110	184900	1093681690	12420	12420	12420	12420	0
30	20240110	184800	1093681690	12420	12420	12420	12420	0
31	20240110	184700	1093681690	12420	12420	12420	12420	0
32	20240110	184600	1093681690	12420	12420	12420	12420	3791
33	20240110	184500	1093681690	12420	12420	12420	12420	0
34	20240110	184400	1093681690	12420	12420	12420	12420	0
35	20240110	184300	1093681690	12420	12420	12420	12420	0
36	20240110	184200	1093681690	12420	12420	12420	12420	0
37	20240110	184100	1093681690	12420	12420	12420	12420	0
38	20240110	184000	1093681690	12420	12420	12420	12420	0
39	20240110	183900	1093681690	12420	12420	12420	12420	0
40	20240110	183800	1093681690	12420	12420	12420	12420	0
41	20240110	183700	1093681690	12420	12420	12420	12420	0
42	20240110	183600	1093681690	12420	12420	12420	12420	0
43	20240110	183500	1093681690	12420	12420	12420	12420	0
44	20240110	183400	1093681690	12420	12420	12420	12420	0
45	20240110	183300	1093681690	12420	12420	12420	12420	0
46	20240110	183200	1093681690	12420	12420	12420	12420	0
47	20240110	183100	1093681690	12420	12420	12420	12420	0
48	20240110	183000	1093681690	12420	12420	12420	12420	0
49	20240110	182900	1093681690	12420	12420	12420	12420	0
50	20240110	182800	1093681690	12420	12420	12420	12420	0
51	20240110	182700	1093681690	12420	12420	12420	12420	0
52	20240110	182600	1093681690	12420	12420	12420	12420	0
53	20240110	182500	1093681690	12420	12420	12420	12420	0
54	20240110	182400	1093681690	12420	12420	12420	12420	0
55	20240110	182300	1093681690	12420	12420	12420	12420	0
56	20240110	182200	1093681690	12420	12420	12420	12420	0
57	20240110	182100	1093681690	12420	12420	12420	12420	0
58	20240110	182000	1093681690	12420	12420	12420	12420	0
59	20240110	181900	1093681690	12420	12420	12420	12420	0
60	20240110	181800	1093681690	12420	12420	12420	12420	0
61	20240110	181700	1093681690	12420	12420	12420	12420	0
62	20240110	181600	1093681690	12420	12420	12420	12420	3791
63	20240110	181500	1093681690	12420	12420	12420	12420	0
64	20240110	181400	1093681690	12420	12420	12420	12420	0
65	20240110	181300	1093681690	12420	12420	12420	12420	0
66	20240110	181200	1093681690	12420	12420	12420	12420	0
67	20240110	181100	1093681690	12420	12420	12420	12420	0
68	20240110	181000	1093681690	12420	12420	12420	12420	0
69	20240110	180900	1093681690	12420	12420	12420	12420	0
70	20240110	180800	1093681690	12420	12420	12420	12420	0
71	20240110	180700	1093681690	12420	12420	12420	12420	0
72	20240110	180600	1093681690	12420	12420	12420	12420	0
73	20240110	180500	1093681690	12420	12420	12420	12420	0
74	20240110	180400	1093681690	12420	12420	12420	12420	0
75	20240110	180300	1093681690	12420	12420	12420	12420	0
76	20240110	180200	1093681690	12420	12420	12420	12420	0
77	20240110	180100	1093681690	12420	12420	12420	12420	0
78	20240110	180000	1093681690	12420	12420	12420	12420	0
79	20240110	175900	1093681690	12420	12420	12420	12420	0
80	20240110	175800	1093681690	12420	12420	12420	12420	0
81	20240110	175700	1093681690	12420	12420	12420	12420	0
82	20240110	175600	1093681690	12420	12420	12420	12420	0
83	20240110	175500	1093681690	12420	12420	12420	12420	0
84	20240110	175400	1093681690	12420	12420	12420	12420	0
85	20240110	175300	1093681690	12420	12420	12420	12420	0
86	20240110	175200	1093681690	12420	12420	12420	12420	0
87	20240110	175100	1093681690	12420	12420	12420	12420	0
88	20240110	175000	1093681690	12420	12420	12420	12420	0
89	20240110	174900	1093681690	12420	12420	12420	12420	0
90	20240110	174800	1093681690	12420	12420	12420	12420	0
91	20240110	174700	1093681690	12420	12420	12420	12420	0
92	20240110	174600	1093681690	12420	12420	12420	12420	3791
93	20240110	174500	1093681690	12420	12420	12420	12420	0
94	20240110	174400	1093681690	12420	12420	12420	12420	0
95	20240110	174300	1093681690	12420	12420	12420	12420	0
96	20240110	174200	1093681690	12420	12420	12420	12420	0
97	20240110	174100	1093681690	12420	12420	12420	12420	0
98	20240110	174000	1093681690	12420	12420	12420	12420	0
99	20240110	173900	1093681690	12420	12420	12420	12420	0
100	20240110	173800	1093681690	12420	12420	12420	12420	0
101	20240110	173700	1093681690	12420	12420	12420	12420	0
102	20240110	173600	1093681690	12420	12420	12420	12420	0
103	20240110	173500	1093681690	12420	12420	12420	12420	0
104	20240110	173400	1093681690	12420	12420	12420	12420	0
105	20240110	173300	1093681690	12420	12420	12420	12420	0
106	20240110	173200	1093681690	12420	12420	12420	12420	0
107	20240110	173100	1093681690	12420	12420	12420	12420	0
108	20240110	173000	1093681690	12420	12420	12420	12420	0
109	20240110	172900	1093681690	12420	12420	12420	12420	0
110	20240110	172800	1093681690	12420	12420	12420	12420	0
111	20240110	172700	1093681690	12420	12420	12420	12420	0
112	20240110	172600	1093681690	12420	12420	12420	12420	0
113	20240110	172500	1093681690	12420	12420	12420	12420	0
114	20240110	172400	1093681690	12420	12420	12420	12420	0
115	20240110	172300	1093681690	12420	12420	12420	12420	0
116	20240110	172200	1093681690	12420	12420	12420	12420	0
117	20240110	172100	1093681690	12420	12420	12420	12420	0
118	20240110	172000	1093681690	12420	12420	12420	12420	0
119	20240110	171900	1093681690	12420	12420	12420	12420	0
120	20240110	171800	1093681690	12420	12420	12420	12420	0
121	20240110	171700	1093681690	12420	12420	12420	12420	0
122	20240110	171600	1093681690	12420	12420	12420	12420	3791
123	20240110	171500	1093681690	12420	12420	12420	12420	0
124	20240110	171400	1093681690	12420	12420	12420	12420	0
125	20240110	171300	1093681690	12420	12420	12420	12420	0
126	20240110	171200	1093681690	12420	12420	12420	12420	0
127	20240110	171100	1093681690	12420	12420	12420	12420	0
128	20240110	171000	1093681690	12420	12420	12420	12420	0
129	20240110	170900	1093681690	12420	12420	12420	12420	0
130	20240110	170800	1093681690	12420	12420	12420	12420	0
131	20240110	170700	1093681690	12420	12420	12420	12420	0
132	20240110	170600	1093681690	12420	12420	12420	12420	0
133	20240110	170500	1093681690	12420	12420	12420	12420	0
134	20240110	170400	1093681690	12420	12420	12420	12420	0
135	20240110	170300	1093681690	12420	12420	12420	12420	0
136	20240110	170200	1093681690	12420	12420	12420	12420	0
137	20240110	170100	1093681690	12420	12420	12420	12420	0
138	20240110	170000	1093681690	12420	12420	12420	12420	0
139	20240110	165900	1093681690	12420	12420	12420	12420	0
140	20240110	165800	1093681690	12420	12420	12420	12420	0
141	20240110	165700	1093681690	12420	12420	12420	12420	0
142	20240110	165600	1093681690	12420	12420	12420	12420	0
143	20240110	165500	1093681690	12420	12420	12420	12420	0
144	20240110	165400	1093681690	12420	12420	12420	12420	0
145	20240110	165300	1093681690	12420	12420	12420	12420	0
146	20240110	165200	1093681690	12420	12420	12420	12420	0
147	20240110	165100	1093681690	12420	12420	12420	12420	0
148	20240110	165000	1093681690	12420	12420	12420	12420	0
149	20240110	164900	1093681690	12420	12420	12420	12420	0
150	20240110	164800	1093681690	12420	12420	12420	12420	0
151	20240110	164700	1093681690	12420	12420	12420	12420	0
152	20240110	164600	1093681690	12420	12420	12420	12420	3791
153	20240110	164500	1093681690	12420	12420	12420	12420	0
154	20240110	164400	1093681690	12420	12420	12420	12420	0
155	20240110	164300	1093681690	12420	12420	12420	12420	0
156	20240110	164200	1093681690	12420	12420	12420	12420	0
157	20240110	164100	1093681690	12420	12420	12420	12420	0
158	20240110	164000	1093681690	12420	12420	12420	12420	0
159	20240110	163900	1093681690	12420	12420	12420	12420	0
160	20240110	163800	1093681690	12420	12420	12420	12420	0
161	20240110	163700	1093681690	12420	12420	12420	12420	0
162	20240110	163600	1093681690	12420	12420	12420	12420	0
163	20240110	163500	1093681690	12420	12420	12420	12420	0
164	20240110	163400	1093681690	12420	12420	12420	12420	0
165	20240110	163300	1093681690	12420	12420	12420	12420	0
166	20240110	163200	1093681690	12420	12420	12420	12420	0
167	20240110	163100	1093681690	12420	12420	12420	12420	0
168	20240110	163000	1093681690	12420	12420	12420	12420	0
169	20240110	162900	1093681690	12420	12420	12420	12420	0
170	20240110	162800	1093681690	12420	12420	12420	12420	0
171	20240110	162700	1093681690	12420	12420	12420	12420	0
172	20240110	162600	1093681690	12420	12420	12420	12420	0
173	20240110	162500	1093681690	12420	12420	12420	12420	0
174	20240110	162400	1093681690	12420	12420	12420	12420	0
175	20240110	162300	1093681690	12420	12420	12420	12420	0
176	20240110	162200	1093681690	12420	12420	12420	12420	0
177	20240110	162100	1093681690	12420	12420	12420	12420	0
178	20240110	162000	1093681690	12420	12420	12420	12420	0
179	20240110	161900	1093681690	12420	12420	12420	12420	0
180	20240110	161800	1093681690	12420	12420	12420	12420	0
181	20240110	161700	1093681690	12420	12420	12420	12420	0
182	20240110	161600	1093681690	12420	12420	12420	12420	3791
183	20240110	161500	1093681690	12420	12420	12420	12420	0
184	20240110	161400	1093681690	12420	12420	12420	12420	0
185	20240110	161300	1093681690	12420	12420	12420	12420	0
186	20240110	161200	1093681690	12420	12420	12420	12420	0
187	20240110	161100	1093681690	12420	12420	12420	12420	0
188	20240110	161000	1093681690	12420	12420	12420	12420	0
189	20240110	160900	1093681690	12420	12420	12420	12420	0
190	20240110	160800	1093681690	12420	12420	12420	12420	0
191	20240110	160700	1093681690	12420	12420	12420	12420	0
192	20240110	160600	1093681690	12420	12420	12420	12420	0
193	20240110	160500	1093681690	12420	12420	12420	12420	0
194	20240110	160400	1093681690	12420	12420	12420	12420	0
195	20240110	160300	1093681690	12420	12420	12420	12420	0
196	20240110	160200	1093681690	12420	12420	12420	12420	0
197	20240110	160100	1093681690	12420	12420	12420	12420	0
198	20240110	160000	1093681690	12420	12420	12420	12420	0
199	20240110	155900	1093681690	12420	12420	12420	12420	0
200	20240110	155800	1093681690	12420	12420	12420	12420	0
201	20240110	155700	1093681690	12420	12420	12420	12420	0
202	20240110	155600	1093681690	12420	12420	12420	12420	0
203	20240110	155500	1093681690	12420	12420	12420	12420	0
204	20240110	155400	1093681690	12420	12420	12420	12420	0
205	20240110	155300	1093681690	12420	12420	12420	12420	0
206	20240110	155200	1093681690	12420	12420	12420	12420	0
207	20240110	155100	1093681690	12420	12420	12420	12420	0
208	20240110	155000	1093681690	12420	12420	12420	12420	0
209	20240110	154900	1093681690	12420	12420	12420	12420	0
210	20240110	154800	1093681690	12420	12420	12420	12420	0
211	20240110	154700	1093681690	12420	12420	12420	12420	0
212	20240110	154600	1093681690	12420	12420	12420	12420	3791
213	20240110	154500	1093681690	12420	12420	12420	12420	0
214	20240110	154400	1093681690	12420	12420	12420	12420	0
215	20240110	154300	1093681690	12420	12420	12420	12420	0
216	20240110	154200	1093681690	12420	12420	12420	12420	0
217	20240110	154100	1093681690	12420	12420	12420	12420	0
218	20240110	154000	1093681690	12420	12420	12420	12420	0
219	20240110	153900	1093681690	12420	12420	12420	12420	0
220	20240110	153800	1093681690	12420	12420	12420	12420	0
221	20240110	153700	1093681690	12420	12420	12420	12420	0
222	20240110	153600	1093681690	12420	12420	12420	12420	0
223	20240110	153500	1093681690	12420	12420	12420	12420	0
224	20240110	153400	1093681690	12420	12420	12420	12420	0
225	20240110	153300	1093681690	12420	12420	12420	12420	0
226	20240110	153200	1093681690	12420	12420	12420	12420	0
227	20240110	153100	1093681690	12420	12420	12420	12420	0
228	20240110	153000	1093681690	12420	12420	12420	12420	3791
229	20240110	152900	1046597470	12420	12420	12420	12420	0
230	20240110	152800	1046597470	12420	12420	12420	12420	0
231	20240110	152700	1046597470	12420	12420	12420	12420	0
232	20240110	152600	1046597470	12420	12420	12420	12420	0
233	20240110	152500	1046597470	12420	12420	12420	12420	0
234	20240110	152400	1046597470	12420	12420	12420	12420	0
235	20240110	152300	1046597470	12420	12420	12420	12420	0
236	20240110	152200	1046597470	12420	12420	12420	12420	0
237	20240110	152100	1046597470	12420	12420	12420	12420	0
238	20240110	152000	1046597470	12420	12420	12420	12420	0
239	20240110	151900	1046597470	12420	12430	12440	12420	90
240	20240110	151800	1045479340	12450	12450	12450	12450	64
241	20240110	151700	1044682540	12450	12450	12450	12450	111
242	20240110	151600	1043300590	12450	12450	12450	12440	226
243	20240110	151500	1040488990	12450	12450	12450	12450	0
244	20240110	151400	1040488990	12450	12450	12450	12450	100
245	20240110	151300	1039243990	12450	12460	12460	12450	164
246	20240110	151200	1037200900	12460	12460	12460	12440	94
247	20240110	151100	1036031460	12450	12450	12450	12450	307
248	20240110	151000	1032209310	12450	12450	12450	12450	41
249	20240110	150900	1031698860	12450	12450	12450	12450	1
250	20240110	150800	1031686410	12440	12450	12450	12440	65
251	20240110	150700	1030877180	12450	12440	12450	12440	2
252	20240110	150600	1030852290	12450	12450	12450	12450	306
253	20240110	150500	1027042590	12460	12460	12460	12460	0
254	20240110	150400	1027042590	12460	12460	12460	12460	1
255	20240110	150300	1027030130	12460	12450	12460	12450	14
256	20240110	150200	1026855820	12440	12440	12450	12440	13
257	20240110	150100	1026694080	12450	12440	12450	12440	161
258	20240110	150000	1024691230	12450	12450	12450	12450	313
259	20240110	145900	1020794380	12450	12450	12450	12450	300
260	20240110	145800	1017059380	12450	12440	12450	12440	10
261	20240110	145700	1016934940	12450	12450	12450	12450	1
262	20240110	145600	1016922490	12400	12400	12400	12400	2
263	20240110	145500	1016897690	12450	12450	12450	12450	3
264	20240110	145400	1016860340	12450	12450	12450	12450	18
265	20240110	145300	1016636240	12450	12440	12450	12440	95
266	20240110	145200	1015454430	12440	12440	12440	12440	21
267	20240110	145100	1015193190	12440	12440	12440	12440	0
268	20240110	145000	1015193190	12440	12410	12440	12400	1648
269	20240110	144900	994730320	12380	12400	12410	12380	1451
270	20240110	144800	976740910	12410	12390	12410	12380	221
271	20240110	144700	974002710	12410	12400	12410	12400	75
272	20240110	144600	973072660	12400	12400	12400	12400	5
273	20240110	144500	973010660	12410	12380	12410	12380	51
274	20240110	144400	972379250	12380	12390	12410	12380	801
275	20240110	144300	962460700	12410	12410	12410	12410	0
276	20240110	144200	962460700	12410	12410	12410	12410	1
277	20240110	144100	962448290	12390	12400	12400	12390	30
278	20240110	144000	962076480	12420	12400	12420	12390	271
279	20240110	143900	958717460	12400	12430	12430	12400	2
280	20240110	143800	958692630	12400	12430	12430	12400	855
281	20240110	143700	948090210	12430	12430	12430	12430	50
282	20240110	143600	947468710	12430	12410	12430	12400	1101
283	20240110	143500	933807180	12430	12430	12430	12430	10
284	20240110	143400	933682880	12430	12420	12430	12420	176
285	20240110	143300	931496950	12430	12430	12430	12430	0
286	20240110	143200	931496950	12430	12430	12430	12430	0
287	20240110	143100	931496950	12430	12430	12430	12430	1
288	20240110	143000	931484520	12420	12420	12420	12420	0
289	20240110	142900	931484520	12420	12430	12430	12420	223
290	20240110	142800	928713860	12440	12440	12440	12440	0
291	20240110	142700	928713860	12440	12440	12440	12440	24
292	20240110	142600	928415300	12440	12450	12450	12430	668
293	20240110	142500	920109900	12460	12460	12460	12460	0
294	20240110	142400	920109900	12460	12460	12460	12460	0
295	20240110	142300	920109900	12460	12460	12460	12460	0
296	20240110	142200	920109900	12460	12460	12460	12460	0
297	20240110	142100	920109900	12460	12460	12460	12460	2
298	20240110	142000	920084980	12460	12460	12460	12460	0
299	20240110	141900	920084980	12460	12460	12460	12460	1
300	20240110	141800	920072520	12460	12460	12460	12460	1
301	20240110	141700	920060060	12470	12470	12470	12470	1
302	20240110	141600	920047590	12470	12470	12470	12470	101
303	20240110	141500	918788120	12410	12410	12410	12410	1
304	20240110	141400	918775710	12470	12460	12470	12460	532
305	20240110	141300	912145680	12450	12450	12450	12450	500
306	20240110	141200	905920680	12450	12450	12450	12450	0
307	20240110	141100	905920680	12450	12410	12450	12400	51
308	20240110	141000	905288120	12450	12450	12450	12450	1
309	20240110	140900	905275670	12410	12450	12450	12410	3
310	20240110	140800	905238360	12410	12410	12410	12410	14
311	20240110	140700	905064620	12450	12450	12450	12450	2
312	20240110	140600	905039720	12400	12400	12400	12400	30
313	20240110	140500	904667720	12400	12400	12400	12400	110
314	20240110	140400	903303720	12450	12420	12450	12400	133
315	20240110	140300	901653260	12450	12420	12450	12420	11
316	20240110	140200	901516610	12450	12450	12450	12450	371
317	20240110	140100	896897660	12450	12410	12450	12410	44
318	20240110	140000	896351580	12440	12440	12440	12440	130
319	20240110	135900	894734380	12450	12450	12450	12450	2
320	20240110	135800	894709480	12460	12420	12460	12410	19
321	20240110	135700	894473630	12460	12460	12460	12460	2
322	20240110	135600	894448710	12460	12460	12460	12460	1
323	20240110	135500	894436250	12460	12450	12460	12450	1626
324	20240110	135400	874192440	12450	12450	12450	12450	0
325	20240110	135300	874192440	12450	12450	12460	12420	16
326	20240110	135200	873993370	12450	12410	12450	12410	24
327	20240110	135100	873695440	12420	12450	12450	12420	6
328	20240110	135000	873620890	12430	12430	12430	12430	403
329	20240110	134900	868611600	12470	12460	12470	12460	60
330	20240110	134800	867863900	12470	12470	12470	12470	0
331	20240110	134700	867863900	12470	12470	12470	12470	0
332	20240110	134600	867863900	12470	12470	12470	12470	0
333	20240110	134500	867863900	12470	12460	12470	12460	500
334	20240110	134400	861633520	12460	12460	12460	12460	0
335	20240110	134300	861633520	12460	12460	12460	12460	0
336	20240110	134200	861633520	12460	12460	12460	12460	55
337	20240110	134100	860948220	12460	12460	12460	12460	1
338	20240110	134000	860935760	12400	12460	12460	12400	250
339	20240110	133900	857829740	12460	12410	12460	12410	210
340	20240110	133800	855216370	12410	12410	12410	12410	300
341	20240110	133700	851493370	12410	12410	12410	12410	20
342	20240110	133600	851245170	12410	12410	12410	12410	25
343	20240110	133500	850934920	12410	12410	12410	12410	0
344	20240110	133400	850934920	12410	12410	12410	12410	0
345	20240110	133300	850934920	12410	12400	12410	12400	9
346	20240110	133200	850823310	12410	12410	12410	12410	0
347	20240110	133100	850823310	12410	12410	12410	12410	0
348	20240110	133000	850823310	12410	12410	12410	12410	1
349	20240110	132900	850810900	12400	12400	12410	12400	47
350	20240110	132800	850228090	12410	12400	12410	12400	51
351	20240110	132700	849595680	12400	12400	12400	12400	0
352	20240110	132600	849595680	12400	12410	12410	12400	157
353	20240110	132500	847648160	12410	12410	12410	12410	25
354	20240110	132400	847337910	12400	12400	12400	12400	30
355	20240110	132300	846965910	12410	12410	12410	12410	43
356	20240110	132200	846432280	12410	12420	12420	12410	13
357	20240110	132100	846270830	12450	12450	12450	12450	0
358	20240110	132000	846270830	12450	12450	12450	12450	22
359	20240110	131900	845996930	12460	12460	12460	12460	0
360	20240110	131800	845996930	12460	12460	12460	12460	0
361	20240110	131700	845996930	12460	12460	12460	12460	0
362	20240110	131600	845996930	12460	12400	12460	12400	16
363	20240110	131500	845798470	12460	12450	12460	12450	102
364	20240110	131400	844527770	12460	12460	12460	12460	0
365	20240110	131300	844527770	12460	12460	12460	12460	0
366	20240110	131200	844527770	12460	12460	12460	12460	0
367	20240110	131100	844527770	12460	12460	12460	12460	0
368	20240110	131000	844527770	12460	12460	12460	12460	0
369	20240110	130900	844527770	12460	12450	12460	12450	2
370	20240110	130800	844502860	12470	12470	12470	12470	0
371	20240110	130700	844502860	12470	12470	12470	12470	0
372	20240110	130600	844502860	12470	12470	12470	12470	0
373	20240110	130500	844502860	12470	12470	12470	12470	10
374	20240110	130400	844378160	12470	12420	12470	12420	501
375	20240110	130300	838138990	12350	12370	12370	12350	1001
376	20240110	130200	825766400	12370	12370	12370	12370	0
377	20240110	130100	825766400	12370	12370	12370	12370	165
378	20240110	130000	823725350	12420	12420	12420	12420	0
379	20240110	125900	823725350	12420	12420	12420	12420	1
380	20240110	125800	823712930	12370	12360	12420	12360	266
381	20240110	125700	820425070	12360	12360	12360	12360	30
382	20240110	125600	820054270	12420	12420	12420	12420	1
383	20240110	125500	820041850	12350	12410	12410	12350	58
384	20240110	125400	819324990	12420	12420	12420	12420	0
385	20240110	125300	819324990	12420	12420	12420	12350	1782
386	20240110	125200	797307520	12400	12400	12400	12400	13
387	20240110	125100	797146320	12420	12420	12420	12410	13
388	20240110	125000	796984920	12470	12470	12470	12470	0
389	20240110	124900	796984920	12470	12450	12470	12450	1227
390	20240110	124800	781695410	12460	12460	12460	12460	0
391	20240110	124700	781695410	12460	12400	12460	12400	163
392	20240110	124600	779674150	12460	12460	12460	12460	0
393	20240110	124500	779674150	12460	12410	12460	12410	200
394	20240110	124400	777186830	12410	12430	12430	12400	93
395	20240110	124300	776032120	12430	12430	12430	12430	1
396	20240110	124200	776019690	12420	12400	12430	12400	1809
397	20240110	124100	753564300	12400	12390	12400	12390	117
398	20240110	124000	752113560	12390	12390	12390	12390	99
399	20240110	123900	750886950	12390	12380	12390	12380	765
400	20240110	123800	741416240	12380	12380	12380	12380	2001
401	20240110	123700	716643860	12380	12380	12380	12370	83
402	20240110	123600	715616330	12370	12370	12370	12370	79
403	20240110	123500	714639100	12350	12350	12350	12350	845
404	20240110	123400	704203350	12370	12360	12370	12360	326
405	20240110	123300	700173980	12370	12370	12370	12370	0
406	20240110	123200	700173980	12370	12370	12370	12370	73
407	20240110	123100	699270970	12380	12370	12380	12370	28
408	20240110	123000	698924600	12370	12370	12370	12370	3
409	20240110	122900	698887490	12370	12370	12370	12370	77
410	20240110	122800	697935000	12370	12380	12380	12370	13
411	20240110	122700	697774180	12370	12370	12370	12370	151
412	20240110	122600	695906310	12380	12380	12380	12380	9
413	20240110	122500	695794890	12380	12370	12380	12370	277
414	20240110	122400	692368390	12380	12370	12380	12370	255
415	20240110	122300	689212570	12370	12370	12370	12370	628
416	20240110	122200	681444210	12370	12370	12370	12370	6
417	20240110	122100	681369990	12370	12370	12370	12370	0
418	20240110	122000	681369990	12370	12370	12370	12370	4
419	20240110	121900	681320510	12370	12370	12370	12360	207
420	20240110	121800	678759970	12370	12360	12370	12360	62
421	20240110	121700	677993140	12370	12350	12370	12350	11
422	20240110	121600	677857270	12370	12360	12370	12350	1218
423	20240110	121500	662804990	12380	12360	12380	12360	211
424	20240110	121400	660197010	12380	12360	12380	12360	956
425	20240110	121300	648375920	12370	12370	12370	12370	1
426	20240110	121200	648363550	12370	12370	12370	12370	0
427	20240110	121100	648363550	12370	12380	12380	12370	296
428	20240110	121000	644702010	12370	12380	12380	12360	2694
429	20240110	120900	611379950	12380	12400	12400	12380	625
430	20240110	120800	603642350	12380	12400	12400	12380	101
431	20240110	120700	602391950	12400	12390	12400	12380	142
432	20240110	120600	600633260	12400	12400	12400	12400	0
433	20240110	120500	600633260	12400	12400	12400	12400	0
434	20240110	120400	600633260	12400	12420	12420	12400	216
435	20240110	120300	597952820	12420	12420	12420	12420	0
436	20240110	120200	597952820	12420	12420	12420	12420	0
437	20240110	120100	597952820	12420	12420	12420	12420	0
438	20240110	120000	597952820	12420	12420	12420	12420	2
439	20240110	115900	597927980	12420	12420	12420	12420	50
440	20240110	115800	597306980	12430	12380	12430	12380	3861
441	20240110	115700	549478970	12380	12380	12380	12380	177
442	20240110	115600	547287710	12380	12380	12380	12380	31
443	20240110	115500	546903930	12370	12370	12370	12370	1
444	20240110	115400	546891560	12380	12380	12380	12380	7
445	20240110	115300	546804900	12370	12370	12370	12370	0
446	20240110	115200	546804900	12370	12370	12380	12370	510
447	20240110	115100	540496180	12380	12380	12380	12370	53
448	20240110	115000	539840050	12380	12370	12380	12370	175
449	20240110	114900	537674010	12380	12380	12390	12380	381
450	20240110	114800	532957220	12370	12380	12380	12370	4
451	20240110	114700	532907720	12370	12370	12380	12370	37
452	20240110	114600	532449700	12380	12380	12380	12370	16
453	20240110	114500	532251640	12390	12390	12390	12380	115
454	20240110	114400	530827890	12390	12390	12390	12390	52
455	20240110	114300	530183610	12390	12390	12390	12390	0
456	20240110	114200	530183610	12390	12390	12390	12390	15
457	20240110	114100	529997760	12390	12370	12390	12370	11
458	20240110	114000	529861670	12370	12370	12370	12370	0
459	20240110	113900	529861670	12370	12370	12390	12370	811
460	20240110	113800	519829400	12370	12380	12380	12370	295
461	20240110	113700	516180150	12390	12390	12390	12390	101
462	20240110	113600	514928760	12390	12380	12390	12380	311
463	20240110	113500	511078480	12430	12390	12430	12380	156
464	20240110	113400	509146900	12430	12430	12430	12430	5
465	20240110	113300	509084750	12430	12430	12430	12430	10
466	20240110	113200	508960450	12380	12430	12430	12380	1095
467	20240110	113100	495391040	12400	12430	12430	12400	245
468	20240110	113000	492352890	12430	12430	12430	12430	0
469	20240110	112900	492352890	12430	12400	12430	12400	9
470	20240110	112800	492241260	12430	12430	12430	12430	0
471	20240110	112700	492241260	12430	12430	12430	12430	0
472	20240110	112600	492241260	12430	12430	12430	12430	1
473	20240110	112500	492228830	12430	12400	12430	12390	552
474	20240110	112400	485384070	12400	12420	12420	12400	1200
475	20240110	112300	470497390	12430	12430	12430	12430	0
476	20240110	112200	470497390	12430	12420	12430	12420	113
477	20240110	112100	469093640	12420	12410	12420	12410	4
478	20240110	112000	469043990	12420	12420	12420	12420	120
479	20240110	111900	467553590	12420	12420	12420	12420	0
480	20240110	111800	467553590	12420	12420	12420	12420	12
481	20240110	111700	467404550	12420	12420	12420	12420	0
482	20240110	111600	467404550	12420	12400	12420	12400	47
483	20240110	111500	466821490	12400	12420	12420	12400	12
484	20240110	111400	466672650	12420	12420	12420	12420	114
485	20240110	111300	465256770	12420	12420	12420	12400	38
486	20240110	111200	464784890	12420	12420	12420	12420	21
487	20240110	111100	464524070	12400	12420	12420	12400	1720
488	20240110	111000	443183860	12420	12420	12420	12420	102
489	20240110	110900	441917020	12430	12430	12430	12420	409
490	20240110	110800	436837170	12430	12430	12430	12420	100
491	20240110	110700	435594220	12430	12430	12430	12430	338
492	20240110	110600	431392880	12430	12430	12430	12430	1000
493	20240110	110500	418962880	12460	12460	12460	12460	3
494	20240110	110400	418925500	12450	12450	12450	12450	2
495	20240110	110300	418900600	12460	12430	12460	12430	5
496	20240110	110200	418838420	12460	12460	12460	12460	1
497	20240110	110100	418825960	12470	12470	12470	12470	0
498	20240110	110000	418825960	12470	12440	12470	12440	326
499	20240110	105900	414770490	12490	12440	12490	12440	41
500	20240110	105800	414260400	12490	12440	12490	12440	41
501	20240110	105700	413750260	12490	12450	12490	12440	89
502	20240110	105600	412642170	12490	12490	12490	12490	0
503	20240110	105500	412642170	12490	12490	12490	12450	3
504	20240110	105400	412604740	12450	12450	12500	12450	79
505	20240110	105300	411621090	12450	12500	12500	12450	713
506	20240110	105200	402744190	12450	12450	12450	12450	106
507	20240110	105100	401424490	12500	12450	12500	12450	2
508	20240110	105000	401399540	12500	12500	12500	12500	0
509	20240110	104900	401399540	12500	12500	12500	12500	0
510	20240110	104800	401399540	12500	12450	12500	12450	103
511	20240110	104700	400117090	12500	12500	12500	12500	0
512	20240110	104600	400117090	12500	12500	12500	12450	152
513	20240110	104500	398224490	12460	12470	12470	12460	5
514	20240110	104400	398162180	12500	12500	12500	12500	1
515	20240110	104300	398149680	12490	12490	12490	12490	100
516	20240110	104200	396900680	12500	12490	12500	12490	210
517	20240110	104100	394276680	12500	12490	12500	12490	157
518	20240110	104000	392315180	12490	12490	12490	12490	55
519	20240110	103900	391628230	12500	12500	12500	12500	0
520	20240110	103800	391628230	12500	12470	12500	12450	53
521	20240110	103700	390968270	12500	12500	12500	12500	0
522	20240110	103600	390968270	12500	12500	12500	12500	10
523	20240110	103500	390843270	12500	12500	12500	12500	30
524	20240110	103400	390468270	12510	12510	12510	12510	0
525	20240110	103300	390468270	12510	12510	12510	12510	0
526	20240110	103200	390468270	12510	12500	12510	12500	100
527	20240110	103100	389217550	12500	12500	12500	12500	0
528	20240110	103000	389217550	12500	12500	12500	12500	0
529	20240110	102900	389217550	12500	12500	12500	12500	0
530	20240110	102800	389217550	12500	12500	12500	12500	0
531	20240110	102700	389217550	12500	12470	12510	12450	652
532	20240110	102600	381092580	12520	12520	12520	12520	0
533	20240110	102500	381092580	12520	12520	12520	12520	1
534	20240110	102400	381080060	12500	12470	12500	12470	303
535	20240110	102300	377292620	12460	12460	12460	12460	15
536	20240110	102200	377105720	12460	12460	12460	12460	69
537	20240110	102100	376245980	12460	12440	12460	12440	2594
538	20240110	102000	343975950	12440	12420	12440	12420	123
539	20240110	101900	342447210	12400	12410	12410	12400	600
540	20240110	101800	335003640	12420	12420	12420	12420	4
541	20240110	101700	334953960	12420	12420	12420	12420	317
542	20240110	101600	331016820	12430	12430	12430	12430	5
543	20240110	101500	330954670	12430	12430	12430	12430	5
544	20240110	101400	330892520	12430	12420	12430	12420	45
545	20240110	101300	330333570	12420	12430	12430	12420	121
546	20240110	101200	328830740	12420	12420	12430	12420	16
547	20240110	101100	328632000	12420	12430	12430	12420	500
548	20240110	101000	322418790	12440	12440	12440	12440	20
549	20240110	100900	322169990	12440	12450	12450	12440	311
550	20240110	100800	318299990	12450	12450	12450	12450	44
551	20240110	100700	317752190	12450	12450	12450	12450	87
552	20240110	100600	316669040	12450	12440	12450	12440	205
553	20240110	100500	314118790	12460	12460	12460	12450	775
554	20240110	100400	304468450	12490	12500	12500	12460	11
555	20240110	100300	304331290	12460	12500	12500	12460	18
556	20240110	100200	304106970	12460	12460	12500	12460	20
557	20240110	100100	303857730	12460	12460	12500	12460	28
558	20240110	100000	303508810	12460	12500	12500	12460	1021
559	20240110	095900	290771300	12520	12500	12520	12490	2642
560	20240110	095800	257771980	12500	12500	12500	12500	61
561	20240110	095700	257009480	12520	12520	12520	12520	5
562	20240110	095600	256946880	12500	12500	12500	12500	20
563	20240110	095500	256696880	12490	12520	12520	12490	30
564	20240110	095400	256321880	12490	12490	12490	12490	90
565	20240110	095300	255197780	12530	12530	12530	12530	8
566	20240110	095200	255097540	12500	12510	12510	12490	366
567	20240110	095100	250522350	12510	12530	12530	12510	403
568	20240110	095000	245476780	12530	12530	12530	12530	30
569	20240110	094900	245100880	12530	12540	12540	12530	99
570	20240110	094800	243860400	12530	12530	12530	12530	0
571	20240110	094700	243860400	12530	12530	12530	12530	0
572	20240110	094600	243860400	12530	12530	12530	12530	0
573	20240110	094500	243860400	12530	12520	12530	12520	38
574	20240110	094400	243384460	12530	12540	12540	12530	14
575	20240110	094300	243208930	12550	12550	12550	12550	100
576	20240110	094200	241953930	12550	12540	12550	12540	1154
577	20240110	094100	227479750	12540	12530	12540	12530	1039
578	20240110	094000	214454720	12500	12530	12530	12500	201
579	20240110	093900	211942190	12530	12530	12530	12530	4
580	20240110	093800	211892070	12530	12530	12530	12500	43
581	20240110	093700	211353860	12530	12530	12530	12530	177
582	20240110	093600	209136050	12530	12530	12530	12530	1
583	20240110	093500	209123520	12540	12540	12540	12540	11
584	20240110	093400	208985580	12530	12530	12530	12530	1
585	20240110	093300	208973050	12550	12530	12550	12530	2
586	20240110	093200	208947970	12540	12550	12550	12540	9
587	20240110	093100	208835090	12530	12550	12550	12530	2
588	20240110	093000	208810010	12510	12520	12520	12500	584
589	20240110	092900	201507600	12550	12540	12550	12530	38
590	20240110	092800	201031330	12540	12560	12560	12540	39
591	20240110	092700	200542190	12550	12560	12560	12550	17
592	20240110	092600	200328830	12560	12530	12560	12530	82
593	20240110	092500	199300540	12540	12540	12540	12540	17
594	20240110	092400	199087360	12520	12520	12520	12520	158
595	20240110	092300	197109200	12520	12540	12540	12520	35
596	20240110	092200	196670330	12540	12490	12540	12490	52
597	20240110	092100	196018460	12490	12490	12560	12480	91
598	20240110	092000	194882590	12490	12480	12490	12480	301
599	20240110	091900	191126100	12560	12490	12560	12460	216
600	20240110	091800	188426480	12490	12540	12540	12330	6623
601	20240110	091700	106057190	12540	12530	12540	12530	126
602	20240110	091600	104478400	12530	12540	12560	12530	411
603	20240110	091500	99326970	12560	12540	12560	12530	366
604	20240110	091400	94739350	12560	12540	12560	12530	123
605	20240110	091300	93197390	12560	12530	12560	12530	279
606	20240110	091200	89700600	12560	12530	12560	12530	600
607	20240110	091100	82182570	12560	12560	12560	12560	2
608	20240110	091000	82157450	12530	12550	12560	12530	104
609	20240110	090900	80853960	12560	12540	12560	12540	225
610	20240110	090800	78030440	12560	12530	12560	12530	884
611	20240110	090700	66944960	12560	12550	12560	12530	297
612	20240110	090600	63221620	12550	12590	12590	12550	1167
613	20240110	090500	48544720	12590	12630	12630	12590	917
614	20240110	090400	36976360	12630	12630	12630	12630	1
615	20240110	090300	36963730	12630	12630	12630	12630	80
616	20240110	090200	35953330	12630	12660	12660	12630	1627
617	20240110	090100	15383680	12710	12730	12730	12640	162
618	20240110	090000	13329560	12720	12720	12720	12670	1048