KissMeData/034300/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	191700	163659150	11670	11670	11670	11670	69
3	20240110	191600	163659150	11670	11670	11670	11670	0
4	20240110	191500	163659150	11670	11670	11670	11670	0
5	20240110	191400	163659150	11670	11670	11670	11670	0
6	20240110	191300	163659150	11670	11670	11670	11670	0
7	20240110	191200	163659150	11670	11670	11670	11670	0
8	20240110	191100	163659150	11670	11670	11670	11670	0
9	20240110	191000	163659150	11670	11670	11670	11670	0
10	20240110	190900	163659150	11670	11670	11670	11670	0
11	20240110	190800	163659150	11670	11670	11670	11670	0
12	20240110	190700	163659150	11670	11670	11670	11670	0
13	20240110	190600	163659150	11670	11670	11670	11670	0
14	20240110	190500	163659150	11670	11670	11670	11670	0
15	20240110	190400	163659150	11670	11670	11670	11670	0
16	20240110	190300	163659150	11670	11670	11670	11670	0
17	20240110	190200	163659150	11670	11670	11670	11670	0
18	20240110	190100	163659150	11670	11670	11670	11670	0
19	20240110	190000	163659150	11670	11670	11670	11670	0
20	20240110	185900	163659150	11670	11670	11670	11670	0
21	20240110	185800	163659150	11670	11670	11670	11670	0
22	20240110	185700	163659150	11670	11670	11670	11670	0
23	20240110	185600	163659150	11670	11670	11670	11670	0
24	20240110	185500	163659150	11670	11670	11670	11670	0
25	20240110	185400	163659150	11670	11670	11670	11670	0
26	20240110	185300	163659150	11670	11670	11670	11670	0
27	20240110	185200	163659150	11670	11670	11670	11670	0
28	20240110	185100	163659150	11670	11670	11670	11670	0
29	20240110	185000	163659150	11670	11670	11670	11670	0
30	20240110	184900	163659150	11670	11670	11670	11670	0
31	20240110	184800	163659150	11670	11670	11670	11670	0
32	20240110	184700	163659150	11670	11670	11670	11670	69
33	20240110	184600	163659150	11670	11670	11670	11670	0
34	20240110	184500	163659150	11670	11670	11670	11670	0
35	20240110	184400	163659150	11670	11670	11670	11670	0
36	20240110	184300	163659150	11670	11670	11670	11670	0
37	20240110	184200	163659150	11670	11670	11670	11670	0
38	20240110	184100	163659150	11670	11670	11670	11670	0
39	20240110	184000	163659150	11670	11670	11670	11670	0
40	20240110	183900	163659150	11670	11670	11670	11670	0
41	20240110	183800	163659150	11670	11670	11670	11670	0
42	20240110	183700	163659150	11670	11670	11670	11670	0
43	20240110	183600	163659150	11670	11670	11670	11670	0
44	20240110	183500	163659150	11670	11670	11670	11670	0
45	20240110	183400	163659150	11670	11670	11670	11670	0
46	20240110	183300	163659150	11670	11670	11670	11670	0
47	20240110	183200	163659150	11670	11670	11670	11670	0
48	20240110	183100	163659150	11670	11670	11670	11670	0
49	20240110	183000	163659150	11670	11670	11670	11670	0
50	20240110	182900	163659150	11670	11670	11670	11670	0
51	20240110	182800	163659150	11670	11670	11670	11670	0
52	20240110	182700	163659150	11670	11670	11670	11670	0
53	20240110	182600	163659150	11670	11670	11670	11670	0
54	20240110	182500	163659150	11670	11670	11670	11670	0
55	20240110	182400	163659150	11670	11670	11670	11670	0
56	20240110	182300	163659150	11670	11670	11670	11670	0
57	20240110	182200	163659150	11670	11670	11670	11670	0
58	20240110	182100	163659150	11670	11670	11670	11670	0
59	20240110	182000	163659150	11670	11670	11670	11670	0
60	20240110	181900	163659150	11670	11670	11670	11670	0
61	20240110	181800	163659150	11670	11670	11670	11670	0
62	20240110	181700	163659150	11670	11670	11670	11670	69
63	20240110	181600	163659150	11670	11670	11670	11670	0
64	20240110	181500	163659150	11670	11670	11670	11670	0
65	20240110	181400	163659150	11670	11670	11670	11670	0
66	20240110	181300	163659150	11670	11670	11670	11670	0
67	20240110	181200	163659150	11670	11670	11670	11670	0
68	20240110	181100	163659150	11670	11670	11670	11670	0
69	20240110	181000	163659150	11670	11670	11670	11670	0
70	20240110	180900	163659150	11670	11670	11670	11670	0
71	20240110	180800	163659150	11670	11670	11670	11670	0
72	20240110	180700	163659150	11670	11670	11670	11670	0
73	20240110	180600	163659150	11670	11670	11670	11670	0
74	20240110	180500	163659150	11670	11670	11670	11670	0
75	20240110	180400	163659150	11670	11670	11670	11670	0
76	20240110	180300	163659150	11670	11670	11670	11670	0
77	20240110	180200	163659150	11670	11670	11670	11670	0
78	20240110	180100	163659150	11670	11670	11670	11670	0
79	20240110	180000	163659150	11670	11670	11670	11670	0
80	20240110	175900	163659150	11670	11670	11670	11670	0
81	20240110	175800	163659150	11670	11670	11670	11670	0
82	20240110	175700	163659150	11670	11670	11670	11670	0
83	20240110	175600	163659150	11670	11670	11670	11670	0
84	20240110	175500	163659150	11670	11670	11670	11670	0
85	20240110	175400	163659150	11670	11670	11670	11670	0
86	20240110	175300	163659150	11670	11670	11670	11670	0
87	20240110	175200	163659150	11670	11670	11670	11670	0
88	20240110	175100	163659150	11670	11670	11670	11670	0
89	20240110	175000	163659150	11670	11670	11670	11670	0
90	20240110	174900	163659150	11670	11670	11670	11670	0
91	20240110	174800	163659150	11670	11670	11670	11670	0
92	20240110	174700	163659150	11670	11670	11670	11670	69
93	20240110	174600	163659150	11670	11670	11670	11670	0
94	20240110	174500	163659150	11670	11670	11670	11670	0
95	20240110	174400	163659150	11670	11670	11670	11670	0
96	20240110	174300	163659150	11670	11670	11670	11670	0
97	20240110	174200	163659150	11670	11670	11670	11670	0
98	20240110	174100	163659150	11670	11670	11670	11670	0
99	20240110	174000	163659150	11670	11670	11670	11670	0
100	20240110	173900	163659150	11670	11670	11670	11670	0
101	20240110	173800	163659150	11670	11670	11670	11670	0
102	20240110	173700	163659150	11670	11670	11670	11670	0
103	20240110	173600	163659150	11670	11670	11670	11670	0
104	20240110	173500	163659150	11670	11670	11670	11670	0
105	20240110	173400	163659150	11670	11670	11670	11670	0
106	20240110	173300	163659150	11670	11670	11670	11670	0
107	20240110	173200	163659150	11670	11670	11670	11670	0
108	20240110	173100	163659150	11670	11670	11670	11670	0
109	20240110	173000	163659150	11670	11670	11670	11670	0
110	20240110	172900	163659150	11670	11670	11670	11670	0
111	20240110	172800	163659150	11670	11670	11670	11670	0
112	20240110	172700	163659150	11670	11670	11670	11670	0
113	20240110	172600	163659150	11670	11670	11670	11670	0
114	20240110	172500	163659150	11670	11670	11670	11670	0
115	20240110	172400	163659150	11670	11670	11670	11670	0
116	20240110	172300	163659150	11670	11670	11670	11670	0
117	20240110	172200	163659150	11670	11670	11670	11670	0
118	20240110	172100	163659150	11670	11670	11670	11670	0
119	20240110	172000	163659150	11670	11670	11670	11670	0
120	20240110	171900	163659150	11670	11670	11670	11670	0
121	20240110	171800	163659150	11670	11670	11670	11670	0
122	20240110	171700	163659150	11670	11670	11670	11670	69
123	20240110	171600	163659150	11670	11670	11670	11670	0
124	20240110	171500	163659150	11670	11670	11670	11670	0
125	20240110	171400	163659150	11670	11670	11670	11670	0
126	20240110	171300	163659150	11670	11670	11670	11670	0
127	20240110	171200	163659150	11670	11670	11670	11670	0
128	20240110	171100	163659150	11670	11670	11670	11670	0
129	20240110	171000	163659150	11670	11670	11670	11670	0
130	20240110	170900	163659150	11670	11670	11670	11670	0
131	20240110	170800	163659150	11670	11670	11670	11670	0
132	20240110	170700	163659150	11670	11670	11670	11670	0
133	20240110	170600	163659150	11670	11670	11670	11670	0
134	20240110	170500	163659150	11670	11670	11670	11670	0
135	20240110	170400	163659150	11670	11670	11670	11670	0
136	20240110	170300	163659150	11670	11670	11670	11670	0
137	20240110	170200	163659150	11670	11670	11670	11670	0
138	20240110	170100	163659150	11670	11670	11670	11670	0
139	20240110	170000	163659150	11670	11670	11670	11670	0
140	20240110	165900	163659150	11670	11670	11670	11670	0
141	20240110	165800	163659150	11670	11670	11670	11670	0
142	20240110	165700	163659150	11670	11670	11670	11670	0
143	20240110	165600	163659150	11670	11670	11670	11670	0
144	20240110	165500	163659150	11670	11670	11670	11670	0
145	20240110	165400	163659150	11670	11670	11670	11670	0
146	20240110	165300	163659150	11670	11670	11670	11670	0
147	20240110	165200	163659150	11670	11670	11670	11670	0
148	20240110	165100	163659150	11670	11670	11670	11670	0
149	20240110	165000	163659150	11670	11670	11670	11670	0
150	20240110	164900	163659150	11670	11670	11670	11670	0
151	20240110	164800	163659150	11670	11670	11670	11670	0
152	20240110	164700	163659150	11670	11670	11670	11670	69
153	20240110	164600	163659150	11670	11670	11670	11670	0
154	20240110	164500	163659150	11670	11670	11670	11670	0
155	20240110	164400	163659150	11670	11670	11670	11670	0
156	20240110	164300	163659150	11670	11670	11670	11670	0
157	20240110	164200	163659150	11670	11670	11670	11670	0
158	20240110	164100	163659150	11670	11670	11670	11670	0
159	20240110	164000	163659150	11670	11670	11670	11670	0
160	20240110	163900	163659150	11670	11670	11670	11670	0
161	20240110	163800	163659150	11670	11670	11670	11670	0
162	20240110	163700	163659150	11670	11670	11670	11670	0
163	20240110	163600	163659150	11670	11670	11670	11670	0
164	20240110	163500	163659150	11670	11670	11670	11670	0
165	20240110	163400	163659150	11670	11670	11670	11670	0
166	20240110	163300	163659150	11670	11670	11670	11670	0
167	20240110	163200	163659150	11670	11670	11670	11670	0
168	20240110	163100	163659150	11670	11670	11670	11670	0
169	20240110	163000	163659150	11670	11670	11670	11670	0
170	20240110	162900	163659150	11670	11670	11670	11670	0
171	20240110	162800	163659150	11670	11670	11670	11670	0
172	20240110	162700	163659150	11670	11670	11670	11670	0
173	20240110	162600	163659150	11670	11670	11670	11670	0
174	20240110	162500	163659150	11670	11670	11670	11670	0
175	20240110	162400	163659150	11670	11670	11670	11670	0
176	20240110	162300	163659150	11670	11670	11670	11670	0
177	20240110	162200	163659150	11670	11670	11670	11670	0
178	20240110	162100	163659150	11670	11670	11670	11670	0
179	20240110	162000	163659150	11670	11670	11670	11670	0
180	20240110	161900	163659150	11670	11670	11670	11670	0
181	20240110	161800	163659150	11670	11670	11670	11670	0
182	20240110	161700	163659150	11670	11670	11670	11670	69
183	20240110	161600	163659150	11670	11670	11670	11670	0
184	20240110	161500	163659150	11670	11670	11670	11670	0
185	20240110	161400	163659150	11670	11670	11670	11670	0
186	20240110	161300	163659150	11670	11670	11670	11670	0
187	20240110	161200	163659150	11670	11670	11670	11670	0
188	20240110	161100	163659150	11670	11670	11670	11670	0
189	20240110	161000	163659150	11670	11670	11670	11670	0
190	20240110	160900	163659150	11670	11670	11670	11670	0
191	20240110	160800	163659150	11670	11670	11670	11670	0
192	20240110	160700	163659150	11670	11670	11670	11670	0
193	20240110	160600	163659150	11670	11670	11670	11670	0
194	20240110	160500	163659150	11670	11670	11670	11670	0
195	20240110	160400	163659150	11670	11670	11670	11670	0
196	20240110	160300	163659150	11670	11670	11670	11670	0
197	20240110	160200	163659150	11670	11670	11670	11670	0
198	20240110	160100	163659150	11670	11670	11670	11670	0
199	20240110	160000	163659150	11670	11670	11670	11670	0
200	20240110	155900	163659150	11670	11670	11670	11670	0
201	20240110	155800	163659150	11670	11670	11670	11670	0
202	20240110	155700	163659150	11670	11670	11670	11670	0
203	20240110	155600	163659150	11670	11670	11670	11670	0
204	20240110	155500	163659150	11670	11670	11670	11670	0
205	20240110	155400	163659150	11670	11670	11670	11670	0
206	20240110	155300	163659150	11670	11670	11670	11670	0
207	20240110	155200	163659150	11670	11670	11670	11670	0
208	20240110	155100	163659150	11670	11670	11670	11670	0
209	20240110	155000	163659150	11670	11670	11670	11670	0
210	20240110	154900	163659150	11670	11670	11670	11670	0
211	20240110	154800	163659150	11670	11670	11670	11670	0
212	20240110	154700	163659150	11670	11670	11670	11670	69
213	20240110	154600	163659150	11670	11670	11670	11670	0
214	20240110	154500	163659150	11670	11670	11670	11670	0
215	20240110	154400	163659150	11670	11670	11670	11670	0
216	20240110	154300	163659150	11670	11670	11670	11670	0
217	20240110	154200	163659150	11670	11670	11670	11670	0
218	20240110	154100	163659150	11670	11670	11670	11670	0
219	20240110	154000	163659150	11670	11670	11670	11670	0
220	20240110	153900	163659150	11670	11670	11670	11670	0
221	20240110	153800	163659150	11670	11670	11670	11670	0
222	20240110	153700	163659150	11670	11670	11670	11670	0
223	20240110	153600	163659150	11670	11670	11670	11670	0
224	20240110	153500	163659150	11670	11670	11670	11670	0
225	20240110	153400	163659150	11670	11670	11670	11670	0
226	20240110	153300	163659150	11670	11670	11670	11670	0
227	20240110	153200	163659150	11670	11670	11670	11670	0
228	20240110	153100	163659150	11670	11670	11670	11670	0
229	20240110	153000	163659150	11670	11670	11670	11670	69
230	20240110	152900	162853920	11670	11670	11670	11670	0
231	20240110	152800	162853920	11670	11670	11670	11670	0
232	20240110	152700	162853920	11670	11670	11670	11670	0
233	20240110	152600	162853920	11670	11670	11670	11670	0
234	20240110	152500	162853920	11670	11670	11670	11670	0
235	20240110	152400	162853920	11670	11670	11670	11670	0
236	20240110	152300	162853920	11670	11670	11670	11670	0
237	20240110	152200	162853920	11670	11670	11670	11670	0
238	20240110	152100	162853920	11670	11670	11670	11670	0
239	20240110	152000	162853920	11670	11670	11670	11670	0
240	20240110	151900	162853920	11670	11690	11690	11670	20
241	20240110	151800	162620300	11690	11690	11690	11690	0
242	20240110	151700	162620300	11690	11690	11690	11690	0
243	20240110	151600	162620300	11690	11690	11690	11690	0
244	20240110	151500	162620300	11690	11690	11690	11690	0
245	20240110	151400	162620300	11690	11690	11690	11690	0
246	20240110	151300	162620300	11690	11690	11690	11690	1
247	20240110	151200	162608610	11690	11690	11690	11690	0
248	20240110	151100	162608610	11690	11690	11690	11690	0
249	20240110	151000	162608610	11690	11690	11690	11690	1
250	20240110	150900	162596920	11710	11710	11710	11710	0
251	20240110	150800	162596920	11710	11710	11710	11710	0
252	20240110	150700	162596920	11710	11710	11710	11710	1
253	20240110	150600	162585210	11710	11710	11710	11710	0
254	20240110	150500	162585210	11710	11720	11720	11710	39
255	20240110	150400	162128200	11720	11720	11720	11720	1
256	20240110	150300	162116480	11760	11760	11760	11760	0
257	20240110	150200	162116480	11760	11760	11760	11760	24
258	20240110	150100	161834240	11680	11680	11680	11680	16
259	20240110	150000	161647360	11680	11680	11680	11680	0
260	20240110	145900	161647360	11680	11680	11680	11680	8
261	20240110	145800	161553920	11670	11670	11670	11670	19
262	20240110	145700	161332190	11690	11690	11690	11690	0
263	20240110	145600	161332190	11690	11690	11690	11690	0
264	20240110	145500	161332190	11690	11690	11690	11690	0
265	20240110	145400	161332190	11690	11690	11690	11690	31
266	20240110	145300	160969800	11670	11670	11670	11670	114
267	20240110	145200	159639420	11700	11700	11700	11700	0
268	20240110	145100	159639420	11700	11700	11700	11700	42
269	20240110	145000	159148020	11700	11700	11700	11700	8
270	20240110	144900	159054420	11700	11700	11700	11700	51
271	20240110	144800	158457720	11710	11710	11710	11710	21
272	20240110	144700	158211810	11710	11710	11710	11710	26
273	20240110	144600	157907350	11710	11710	11710	11710	0
274	20240110	144500	157907350	11710	11710	11710	11710	5
275	20240110	144400	157848800	11720	11720	11720	11720	0
276	20240110	144300	157848800	11720	11720	11720	11720	0
277	20240110	144200	157848800	11720	11720	11720	11720	0
278	20240110	144100	157848800	11720	11720	11720	11720	0
279	20240110	144000	157848800	11720	11720	11720	11720	0
280	20240110	143900	157848800	11720	11720	11720	11720	31
281	20240110	143800	157485480	11720	11720	11720	11720	0
282	20240110	143700	157485480	11720	11720	11720	11720	0
283	20240110	143600	157485480	11720	11720	11720	11720	0
284	20240110	143500	157485480	11720	11720	11720	11720	21
285	20240110	143400	157239360	11720	11720	11720	11720	42
286	20240110	143300	156747120	11720	11740	11740	11720	190
287	20240110	143200	154517720	11740	11740	11740	11740	31
288	20240110	143100	154153780	11740	11740	11740	11740	0
289	20240110	143000	154153780	11740	11740	11740	11740	0
290	20240110	142900	154153780	11740	11740	11740	11740	0
291	20240110	142800	154153780	11740	11740	11740	11740	0
292	20240110	142700	154153780	11740	11740	11740	11740	0
293	20240110	142600	154153780	11740	11740	11740	11740	19
294	20240110	142500	153930720	11740	11740	11740	11740	0
295	20240110	142400	153930720	11740	11740	11740	11740	0
296	20240110	142300	153930720	11740	11740	11740	11740	0
297	20240110	142200	153930720	11740	11740	11740	11740	0
298	20240110	142100	153930720	11740	11740	11740	11740	0
299	20240110	142000	153930720	11740	11740	11740	11740	0
300	20240110	141900	153930720	11740	11740	11740	11740	0
301	20240110	141800	153930720	11740	11740	11740	11740	0
302	20240110	141700	153930720	11740	11740	11740	11740	19
303	20240110	141600	153707660	11750	11750	11750	11750	0
304	20240110	141500	153707660	11750	11750	11750	11750	0
305	20240110	141400	153707660	11750	11750	11750	11750	0
306	20240110	141300	153707660	11750	11750	11750	11750	99
307	20240110	141200	152544410	11750	11750	11750	11750	1
308	20240110	141100	152532660	11760	11760	11760	11760	0
309	20240110	141000	152532660	11760	11760	11760	11760	1
310	20240110	140900	152520900	11760	11760	11760	11760	65
311	20240110	140800	151756500	11770	11770	11770	11770	0
312	20240110	140700	151756500	11770	11770	11770	11770	0
313	20240110	140600	151756500	11770	11770	11770	11770	0
314	20240110	140500	151756500	11770	11770	11770	11770	29
315	20240110	140400	151415170	11790	11790	11790	11790	0
316	20240110	140300	151415170	11790	11780	11790	11780	635
317	20240110	140200	143929540	11770	11770	11770	11770	0
318	20240110	140100	143929540	11770	11770	11770	11770	18
319	20240110	140000	143717680	11770	11770	11770	11770	0
320	20240110	135900	143717680	11770	11770	11770	11770	0
321	20240110	135800	143717680	11770	11770	11770	11770	26
322	20240110	135700	143411660	11760	11760	11760	11760	0
323	20240110	135600	143411660	11760	11760	11760	11760	0
324	20240110	135500	143411660	11760	11760	11760	11760	0
325	20240110	135400	143411660	11760	11760	11760	11760	35
326	20240110	135300	143000060	11760	11760	11760	11760	0
327	20240110	135200	143000060	11760	11760	11760	11760	0
328	20240110	135100	143000060	11760	11760	11760	11760	0
329	20240110	135000	143000060	11760	11760	11760	11760	29
330	20240110	134900	142659020	11770	11770	11770	11770	17
331	20240110	134800	142458930	11770	11770	11770	11770	8
332	20240110	134700	142364770	11770	11770	11770	11770	27
333	20240110	134600	142046980	11770	11770	11770	11770	0
334	20240110	134500	142046980	11770	11770	11770	11770	0
335	20240110	134400	142046980	11770	11770	11770	11770	0
336	20240110	134300	142046980	11770	11770	11770	11770	0
337	20240110	134200	142046980	11770	11720	11770	11720	6
338	20240110	134100	141976610	11710	11720	11720	11710	33
339	20240110	134000	141589930	11720	11720	11720	11720	7
340	20240110	133900	141507890	11710	11730	11730	11710	50
341	20240110	133800	140922270	11710	11730	11730	11710	97
342	20240110	133700	139785360	11730	11730	11730	11730	0
343	20240110	133600	139785360	11730	11730	11730	11730	0
344	20240110	133500	139785360	11730	11730	11730	11730	10
345	20240110	133400	139668060	11730	11730	11730	11730	0
346	20240110	133300	139668060	11730	11730	11730	11730	0
347	20240110	133200	139668060	11730	11730	11730	11730	0
348	20240110	133100	139668060	11730	11730	11730	11730	0
349	20240110	133000	139668060	11730	11730	11730	11730	0
350	20240110	132900	139668060	11730	11730	11730	11730	0
351	20240110	132800	139668060	11730	11730	11730	11730	10
352	20240110	132700	139550760	11730	11710	11730	11710	232
353	20240110	132600	136832100	11710	11710	11710	11710	5
354	20240110	132500	136773550	11710	11710	11710	11710	0
355	20240110	132400	136773550	11710	11710	11710	11710	0
356	20240110	132300	136773550	11710	11710	11710	11710	0
357	20240110	132200	136773550	11710	11710	11710	11710	0
358	20240110	132100	136773550	11710	11710	11710	11710	3
359	20240110	132000	136738420	11710	11720	11720	11710	4
360	20240110	131900	136691550	11710	11710	11710	11710	32
361	20240110	131800	136316830	11710	11710	11710	11710	0
362	20240110	131700	136316830	11710	11710	11710	11710	0
363	20240110	131600	136316830	11710	11710	11710	11710	1
364	20240110	131500	136305120	11710	11710	11710	11710	2
365	20240110	131400	136281700	11710	11710	11710	11710	43
366	20240110	131300	135778170	11710	11710	11710	11710	12
367	20240110	131200	135637650	11710	11720	11720	11710	52
368	20240110	131100	135028230	11710	11710	11710	11710	0
369	20240110	131000	135028230	11710	11710	11710	11710	20
370	20240110	130900	134794030	11710	11710	11710	11710	2
371	20240110	130800	134770610	11710	11720	11720	11710	43
372	20240110	130700	134266670	11720	11730	11730	11720	25
373	20240110	130600	133973430	11730	11730	11730	11730	0
374	20240110	130500	133973430	11730	11730	11730	11730	5
375	20240110	130400	133914780	11740	11740	11740	11740	2
376	20240110	130300	133891300	11740	11740	11740	11740	0
377	20240110	130200	133891300	11740	11740	11740	11740	0
378	20240110	130100	133891300	11740	11740	11740	11740	3
379	20240110	130000	133856080	11740	11760	11760	11740	18
380	20240110	125900	133644620	11750	11750	11750	11750	2
381	20240110	125800	133621120	11750	11750	11750	11750	2
382	20240110	125700	133597620	11750	11760	11760	11750	68
383	20240110	125600	132798580	11760	11760	11760	11760	0
384	20240110	125500	132798580	11760	11760	11760	11760	0
385	20240110	125400	132798580	11760	11760	11760	11760	0
386	20240110	125300	132798580	11760	11760	11760	11760	1
387	20240110	125200	132786820	11750	11750	11750	11750	0
388	20240110	125100	132786820	11750	11770	11770	11750	32
389	20240110	125000	132410690	11770	11770	11770	11770	10
390	20240110	124900	132292990	11770	11770	11770	11770	0
391	20240110	124800	132292990	11770	11770	11770	11770	0
392	20240110	124700	132292990	11770	11770	11770	11770	5
393	20240110	124600	132234140	11780	11780	11780	11780	0
394	20240110	124500	132234140	11780	11780	11780	11780	0
395	20240110	124400	132234140	11780	11780	11780	11780	0
396	20240110	124300	132234140	11780	11780	11780	11780	12
397	20240110	124200	132092780	11780	11780	11780	11780	0
398	20240110	124100	132092780	11780	11780	11780	11780	43
399	20240110	124000	131586240	11780	11780	11780	11780	0
400	20240110	123900	131586240	11780	11780	11780	11780	0
401	20240110	123800	131586240	11780	11780	11780	11780	0
402	20240110	123700	131586240	11780	11780	11780	11780	0
403	20240110	123600	131586240	11780	11780	11780	11780	0
404	20240110	123500	131586240	11780	11780	11780	11780	1
405	20240110	123400	131574460	11780	11800	11800	11780	452
406	20240110	123300	126249750	11800	11800	11800	11800	0
407	20240110	123200	126249750	11800	11800	11800	11800	1
408	20240110	123100	126237950	11800	11800	11800	11800	0
409	20240110	123000	126237950	11800	11800	11800	11800	295
410	20240110	122900	122756950	11810	11810	11810	11810	30
411	20240110	122800	122402650	11810	11810	11810	11810	151
412	20240110	122700	120619340	11810	11810	11810	11810	494
413	20240110	122600	114785200	11800	11800	11800	11800	128
414	20240110	122500	113274800	11800	11800	11800	11800	0
415	20240110	122400	113274800	11800	11800	11800	11800	0
416	20240110	122300	113274800	11800	11790	11800	11790	34
417	20240110	122200	112873840	11790	11790	11790	11790	10
418	20240110	122100	112755940	11780	11780	11780	11780	0
419	20240110	122000	112755940	11780	11780	11780	11780	0
420	20240110	121900	112755940	11780	11780	11780	11780	1
421	20240110	121800	112744160	11790	11790	11790	11790	0
422	20240110	121700	112744160	11790	11790	11790	11790	4
423	20240110	121600	112697000	11790	11790	11790	11790	1
424	20240110	121500	112685210	11790	11790	11790	11790	9
425	20240110	121400	112579100	11790	11790	11790	11790	2
426	20240110	121300	112555520	11790	11790	11790	11790	1
427	20240110	121200	112543730	11710	11710	11710	11710	0
428	20240110	121100	112543730	11710	11780	11780	11710	101
429	20240110	121000	111357440	11800	11800	11800	11800	0
430	20240110	120900	111357440	11800	11800	11800	11800	28
431	20240110	120800	111027040	11790	11790	11790	11790	10
432	20240110	120700	110909140	11780	11780	11780	11780	25
433	20240110	120600	110614640	11770	11770	11770	11770	1
434	20240110	120500	110602870	11760	11760	11760	11760	1
435	20240110	120400	110591110	11770	11770	11770	11770	0
436	20240110	120300	110591110	11770	11780	11780	11770	201
437	20240110	120200	108223430	11790	11790	11790	11790	0
438	20240110	120100	108223430	11790	11780	11790	11780	9
439	20240110	120000	108117360	11780	11780	11780	11780	91
440	20240110	115900	107045380	11790	11790	11790	11790	0
441	20240110	115800	107045380	11790	11790	11790	11790	0
442	20240110	115700	107045380	11790	11790	11790	11790	25
443	20240110	115600	106750630	11790	11800	11800	11790	99
444	20240110	115500	105582450	11800	11800	11800	11800	1
445	20240110	115400	105570650	11810	11810	11810	11810	0
446	20240110	115300	105570650	11810	11810	11810	11810	10
447	20240110	115200	105452550	11810	11810	11810	11810	0
448	20240110	115100	105452550	11810	11810	11810	11810	0
449	20240110	115000	105452550	11810	11800	11810	11800	44
450	20240110	114900	104933340	11800	11800	11800	11800	2
451	20240110	114800	104909740	11800	11800	11800	11800	16
452	20240110	114700	104720940	11810	11810	11810	11810	0
453	20240110	114600	104720940	11810	11810	11810	11810	4
454	20240110	114500	104673700	11810	11800	11810	11800	43
455	20240110	114400	104165980	11800	11800	11800	11800	21
456	20240110	114300	103918180	11800	11800	11800	11800	0
457	20240110	114200	103918180	11800	11800	11800	11800	0
458	20240110	114100	103918180	11800	11800	11800	11800	0
459	20240110	114000	103918180	11800	11800	11800	11800	0
460	20240110	113900	103918180	11800	11800	11800	11800	0
461	20240110	113800	103918180	11800	11800	11800	11800	375
462	20240110	113700	99493180	11820	11820	11820	11820	7
463	20240110	113600	99410440	11820	11850	11850	11820	102
464	20240110	113500	98201970	11850	11850	11860	11850	6
465	20240110	113400	98130860	11850	11840	11850	11840	483
466	20240110	113300	92408000	11850	11850	11850	11850	0
467	20240110	113200	92408000	11850	11850	11850	11850	0
468	20240110	113100	92408000	11850	11820	11850	11820	1043
469	20240110	113000	80057100	11830	11830	11830	11830	26
470	20240110	112900	79749520	11830	11840	11840	11800	231
471	20240110	112800	77019700	11840	11840	11840	11840	2
472	20240110	112700	76996020	11840	11840	11840	11840	5
473	20240110	112600	76936820	11810	11800	11810	11800	203
474	20240110	112500	74541370	11800	11730	11800	11730	90
475	20240110	112400	73480740	11730	11710	11760	11710	215
476	20240110	112300	70958230	11710	11700	11710	11700	108
477	20240110	112200	69693910	11690	11690	11690	11690	22
478	20240110	112100	69436730	11680	11680	11680	11680	13
479	20240110	112000	69284890	11670	11670	11670	11670	39
480	20240110	111900	68829760	11660	11660	11660	11660	0
481	20240110	111800	68829760	11660	11660	11660	11660	0
482	20240110	111700	68829760	11660	11660	11660	11660	0
483	20240110	111600	68829760	11660	11670	11670	11660	755
484	20240110	111500	60026370	11670	11660	11670	11660	136
485	20240110	111400	58439470	11660	11660	11660	11660	23
486	20240110	111300	58171290	11650	11650	11660	11650	243
487	20240110	111200	55340300	11640	11640	11640	11640	0
488	20240110	111100	55340300	11640	11640	11640	11640	1
489	20240110	111000	55328660	11650	11650	11650	11650	2
490	20240110	110900	55305360	11650	11650	11650	11650	0
491	20240110	110800	55305360	11650	11650	11650	11650	0
492	20240110	110700	55305360	11650	11650	11650	11650	0
493	20240110	110600	55305360	11650	11640	11650	11640	102
494	20240110	110500	54117910	11640	11640	11640	11640	935
495	20240110	110400	43234510	11650	11640	11650	11640	69
496	20240110	110300	42431340	11640	11640	11640	11640	0
497	20240110	110200	42431340	11640	11640	11640	11640	1
498	20240110	110100	42419700	11640	11640	11640	11640	0
499	20240110	110000	42419700	11640	11640	11640	11640	0
500	20240110	105900	42419700	11640	11640	11640	11640	0
501	20240110	105800	42419700	11640	11640	11640	11640	4
502	20240110	105700	42373140	11640	11640	11640	11640	1
503	20240110	105600	42361500	11640	11640	11640	11640	9
504	20240110	105500	42256740	11640	11640	11640	11640	1
505	20240110	105400	42245100	11650	11650	11650	11650	1
506	20240110	105300	42233450	11650	11640	11650	11640	38
507	20240110	105200	41791100	11640	11640	11640	11640	2
508	20240110	105100	41767820	11610	11610	11610	11610	55
509	20240110	105000	41129270	11600	11600	11600	11600	0
510	20240110	104900	41129270	11600	11600	11600	11600	0
511	20240110	104800	41129270	11600	11600	11600	11600	0
512	20240110	104700	41129270	11600	11630	11630	11600	27
513	20240110	104600	40815740	11630	11630	11630	11630	0
514	20240110	104500	40815740	11630	11630	11630	11630	0
515	20240110	104400	40815740	11630	11630	11630	11630	0
516	20240110	104300	40815740	11630	11630	11630	11630	0
517	20240110	104200	40815740	11630	11630	11630	11630	0
518	20240110	104100	40815740	11630	11630	11630	11630	0
519	20240110	104000	40815740	11630	11630	11630	11630	0
520	20240110	103900	40815740	11630	11630	11630	11630	0
521	20240110	103800	40815740	11630	11630	11630	11630	0
522	20240110	103700	40815740	11630	11630	11630	11630	1
523	20240110	103600	40804110	11600	11600	11600	11600	0
524	20240110	103500	40804110	11600	11600	11600	11600	5
525	20240110	103400	40746110	11610	11610	11610	11610	0
526	20240110	103300	40746110	11610	11610	11610	11610	50
527	20240110	103200	40165610	11610	11610	11610	11610	0
528	20240110	103100	40165610	11610	11610	11610	11610	8
529	20240110	103000	40072730	11600	11630	11630	11600	58
530	20240110	102900	39398670	11630	11630	11630	11630	5
531	20240110	102800	39340520	11640	11640	11640	11640	0
532	20240110	102700	39340520	11640	11640	11640	11640	6
533	20240110	102600	39270680	11630	11630	11630	11630	0
534	20240110	102500	39270680	11630	11630	11630	11630	29
535	20240110	102400	38933410	11630	11630	11630	11630	0
536	20240110	102300	38933410	11630	11630	11630	11630	1
537	20240110	102200	38921780	11630	11630	11630	11630	0
538	20240110	102100	38921780	11630	11630	11630	11630	11
539	20240110	102000	38793850	11630	11630	11630	11630	0
540	20240110	101900	38793850	11630	11630	11630	11630	0
541	20240110	101800	38793850	11630	11630	11630	11630	0
542	20240110	101700	38793850	11630	11630	11630	11630	75
543	20240110	101600	37921600	11640	11640	11640	11640	1
544	20240110	101500	37909960	11630	11630	11630	11630	22
545	20240110	101400	37654100	11630	11630	11630	11630	0
546	20240110	101300	37654100	11630	11630	11630	11630	0
547	20240110	101200	37654100	11630	11630	11630	11630	1
548	20240110	101100	37642470	11630	11630	11630	11630	0
549	20240110	101000	37642470	11630	11630	11630	11630	1
550	20240110	100900	37630840	11640	11640	11640	11640	1
551	20240110	100800	37619200	11640	11640	11640	11640	0
552	20240110	100700	37619200	11640	11640	11640	11640	0
553	20240110	100600	37619200	11640	11640	11640	11640	0
554	20240110	100500	37619200	11640	11640	11640	11640	41
555	20240110	100400	37141960	11630	11630	11630	11630	0
556	20240110	100300	37141960	11630	11630	11640	11630	117
557	20240110	100200	35781240	11630	11630	11630	11630	0
558	20240110	100100	35781240	11630	11630	11630	11630	5
559	20240110	100000	35723090	11630	11630	11630	11630	0
560	20240110	095900	35723090	11630	11630	11630	11630	0
561	20240110	095800	35723090	11630	11630	11630	11630	0
562	20240110	095700	35723090	11630	11630	11630	11630	25
563	20240110	095600	35432340	11650	11650	11650	11650	0
564	20240110	095500	35432340	11650	11650	11650	11650	1
565	20240110	095400	35420690	11650	11650	11650	11650	0
566	20240110	095300	35420690	11650	11650	11650	11650	0
567	20240110	095200	35420690	11650	11650	11650	11650	0
568	20240110	095100	35420690	11650	11640	11650	11640	59
569	20240110	095000	34733550	11630	11630	11630	11630	169
570	20240110	094900	32768080	11630	11630	11630	11630	0
571	20240110	094800	32768080	11630	11630	11630	11630	98
572	20240110	094700	31628340	11630	11630	11630	11630	352
573	20240110	094600	27534580	11650	11650	11650	11650	0
574	20240110	094500	27534580	11650	11650	11650	11650	0
575	20240110	094400	27534580	11650	11650	11650	11650	0
576	20240110	094300	27534580	11650	11600	11650	11600	57
577	20240110	094200	26871990	11630	11630	11630	11630	0
578	20240110	094100	26871990	11630	11630	11630	11630	3
579	20240110	094000	26837100	11630	11630	11630	11630	21
580	20240110	093900	26592870	11640	11640	11640	11640	1
581	20240110	093800	26581230	11650	11650	11650	11650	0
582	20240110	093700	26581230	11650	11650	11650	11650	1
583	20240110	093600	26569580	11650	11650	11650	11650	32
584	20240110	093500	26196780	11650	11650	11650	11650	30
585	20240110	093400	25847280	11650	11650	11650	11650	3
586	20240110	093300	25812330	11650	11650	11650	11650	0
587	20240110	093200	25812330	11650	11650	11650	11650	0
588	20240110	093100	25812330	11650	11650	11650	11650	2
589	20240110	093000	25789030	11660	11660	11660	11660	81
590	20240110	092900	24844570	11660	11660	11660	11660	22
591	20240110	092800	24588050	11660	11660	11660	11660	187
592	20240110	092700	22407630	11660	11660	11660	11660	1
593	20240110	092600	22395970	11660	11660	11660	11660	9
594	20240110	092500	22291030	11670	11660	11670	11660	66
595	20240110	092400	21521450	11660	11550	11660	11550	2
596	20240110	092300	21498240	11540	11540	11540	11540	0
597	20240110	092200	21498240	11540	11540	11540	11540	0
598	20240110	092100	21498240	11540	11540	11540	11540	0
599	20240110	092000	21498240	11540	11540	11540	11540	30
600	20240110	091900	21152040	11540	11540	11540	11540	5
601	20240110	091800	21094340	11540	11530	11540	11530	203
602	20240110	091700	18753700	11530	11520	11530	11500	797
603	20240110	091600	9566350	11530	11540	11540	11530	103
604	20240110	091500	8378740	11540	11540	11540	11540	1
605	20240110	091400	8367200	11670	11600	11670	11600	5
606	20240110	091300	8309070	11590	11590	11590	11590	4
607	20240110	091200	8262710	11590	11590	11590	11590	0
608	20240110	091100	8262710	11590	11590	11590	11590	0
609	20240110	091000	8262710	11590	11590	11590	11590	12
610	20240110	090900	8123630	11590	11590	11590	11590	0
611	20240110	090800	8123630	11590	11590	11590	11590	0
612	20240110	090700	8123630	11590	11590	11590	11590	1
613	20240110	090600	8112040	11590	11590	11590	11590	21
614	20240110	090500	7868650	11590	11590	11590	11590	0
615	20240110	090400	7868650	11590	11670	11680	11590	169
616	20240110	090300	5897520	11630	11570	11630	11570	165
617	20240110	090200	3983530	11580	11580	11580	11420	110
618	20240110	090100	2710330	11410	11460	11460	11410	210
619	20240110	090000	308070	11410	11410	11410	11410	27