KissMeData/101390/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	201000	290379210	5750	5750	5750	5750	479
3	20240112	200900	290379210	5750	5750	5750	5750	0
4	20240112	200800	290379210	5750	5750	5750	5750	0
5	20240112	200700	290379210	5750	5750	5750	5750	0
6	20240112	200600	290379210	5750	5750	5750	5750	0
7	20240112	200500	290379210	5750	5750	5750	5750	0
8	20240112	200400	290379210	5750	5750	5750	5750	0
9	20240112	200300	290379210	5750	5750	5750	5750	0
10	20240112	200200	290379210	5750	5750	5750	5750	0
11	20240112	200100	290379210	5750	5750	5750	5750	0
12	20240112	200000	290379210	5750	5750	5750	5750	0
13	20240112	195900	290379210	5750	5750	5750	5750	0
14	20240112	195800	290379210	5750	5750	5750	5750	0
15	20240112	195700	290379210	5750	5750	5750	5750	0
16	20240112	195600	290379210	5750	5750	5750	5750	0
17	20240112	195500	290379210	5750	5750	5750	5750	0
18	20240112	195400	290379210	5750	5750	5750	5750	0
19	20240112	195300	290379210	5750	5750	5750	5750	0
20	20240112	195200	290379210	5750	5750	5750	5750	0
21	20240112	195100	290379210	5750	5750	5750	5750	0
22	20240112	195000	290379210	5750	5750	5750	5750	0
23	20240112	194900	290379210	5750	5750	5750	5750	0
24	20240112	194800	290379210	5750	5750	5750	5750	0
25	20240112	194700	290379210	5750	5750	5750	5750	0
26	20240112	194600	290379210	5750	5750	5750	5750	0
27	20240112	194500	290379210	5750	5750	5750	5750	0
28	20240112	194400	290379210	5750	5750	5750	5750	0
29	20240112	194300	290379210	5750	5750	5750	5750	0
30	20240112	194200	290379210	5750	5750	5750	5750	0
31	20240112	194100	290379210	5750	5750	5750	5750	0
32	20240112	194000	290379210	5750	5750	5750	5750	479
33	20240112	193900	290379210	5750	5750	5750	5750	0
34	20240112	193800	290379210	5750	5750	5750	5750	0
35	20240112	193700	290379210	5750	5750	5750	5750	0
36	20240112	193600	290379210	5750	5750	5750	5750	0
37	20240112	193500	290379210	5750	5750	5750	5750	0
38	20240112	193400	290379210	5750	5750	5750	5750	0
39	20240112	193300	290379210	5750	5750	5750	5750	0
40	20240112	193200	290379210	5750	5750	5750	5750	0
41	20240112	193100	290379210	5750	5750	5750	5750	0
42	20240112	193000	290379210	5750	5750	5750	5750	0
43	20240112	192900	290379210	5750	5750	5750	5750	0
44	20240112	192800	290379210	5750	5750	5750	5750	0
45	20240112	192700	290379210	5750	5750	5750	5750	0
46	20240112	192600	290379210	5750	5750	5750	5750	0
47	20240112	192500	290379210	5750	5750	5750	5750	0
48	20240112	192400	290379210	5750	5750	5750	5750	0
49	20240112	192300	290379210	5750	5750	5750	5750	0
50	20240112	192200	290379210	5750	5750	5750	5750	0
51	20240112	192100	290379210	5750	5750	5750	5750	0
52	20240112	192000	290379210	5750	5750	5750	5750	0
53	20240112	191900	290379210	5750	5750	5750	5750	0
54	20240112	191800	290379210	5750	5750	5750	5750	0
55	20240112	191700	290379210	5750	5750	5750	5750	0
56	20240112	191600	290379210	5750	5750	5750	5750	0
57	20240112	191500	290379210	5750	5750	5750	5750	0
58	20240112	191400	290379210	5750	5750	5750	5750	0
59	20240112	191300	290379210	5750	5750	5750	5750	0
60	20240112	191200	290379210	5750	5750	5750	5750	0
61	20240112	191100	290379210	5750	5750	5750	5750	0
62	20240112	191000	290379210	5750	5750	5750	5750	479
63	20240112	190900	290379210	5750	5750	5750	5750	0
64	20240112	190800	290379210	5750	5750	5750	5750	0
65	20240112	190700	290379210	5750	5750	5750	5750	0
66	20240112	190600	290379210	5750	5750	5750	5750	0
67	20240112	190500	290379210	5750	5750	5750	5750	0
68	20240112	190400	290379210	5750	5750	5750	5750	0
69	20240112	190300	290379210	5750	5750	5750	5750	0
70	20240112	190200	290379210	5750	5750	5750	5750	0
71	20240112	190100	290379210	5750	5750	5750	5750	0
72	20240112	190000	290379210	5750	5750	5750	5750	0
73	20240112	185900	290379210	5750	5750	5750	5750	0
74	20240112	185800	290379210	5750	5750	5750	5750	0
75	20240112	185700	290379210	5750	5750	5750	5750	0
76	20240112	185600	290379210	5750	5750	5750	5750	0
77	20240112	185500	290379210	5750	5750	5750	5750	0
78	20240112	185400	290379210	5750	5750	5750	5750	0
79	20240112	185300	290379210	5750	5750	5750	5750	0
80	20240112	185200	290379210	5750	5750	5750	5750	0
81	20240112	185100	290379210	5750	5750	5750	5750	0
82	20240112	185000	290379210	5750	5750	5750	5750	0
83	20240112	184900	290379210	5750	5750	5750	5750	0
84	20240112	184800	290379210	5750	5750	5750	5750	0
85	20240112	184700	290379210	5750	5750	5750	5750	0
86	20240112	184600	290379210	5750	5750	5750	5750	0
87	20240112	184500	290379210	5750	5750	5750	5750	0
88	20240112	184400	290379210	5750	5750	5750	5750	0
89	20240112	184300	290379210	5750	5750	5750	5750	0
90	20240112	184200	290379210	5750	5750	5750	5750	0
91	20240112	184100	290379210	5750	5750	5750	5750	0
92	20240112	184000	290379210	5750	5750	5750	5750	479
93	20240112	183900	290379210	5750	5750	5750	5750	0
94	20240112	183800	290379210	5750	5750	5750	5750	0
95	20240112	183700	290379210	5750	5750	5750	5750	0
96	20240112	183600	290379210	5750	5750	5750	5750	0
97	20240112	183500	290379210	5750	5750	5750	5750	0
98	20240112	183400	290379210	5750	5750	5750	5750	0
99	20240112	183300	290379210	5750	5750	5750	5750	0
100	20240112	183200	290379210	5750	5750	5750	5750	0
101	20240112	183100	290379210	5750	5750	5750	5750	0
102	20240112	183000	290379210	5750	5750	5750	5750	0
103	20240112	182900	290379210	5750	5750	5750	5750	0
104	20240112	182800	290379210	5750	5750	5750	5750	0
105	20240112	182700	290379210	5750	5750	5750	5750	0
106	20240112	182600	290379210	5750	5750	5750	5750	0
107	20240112	182500	290379210	5750	5750	5750	5750	0
108	20240112	182400	290379210	5750	5750	5750	5750	0
109	20240112	182300	290379210	5750	5750	5750	5750	0
110	20240112	182200	290379210	5750	5750	5750	5750	0
111	20240112	182100	290379210	5750	5750	5750	5750	0
112	20240112	182000	290379210	5750	5750	5750	5750	0
113	20240112	181900	290379210	5750	5750	5750	5750	0
114	20240112	181800	290379210	5750	5750	5750	5750	0
115	20240112	181700	290379210	5750	5750	5750	5750	0
116	20240112	181600	290379210	5750	5750	5750	5750	0
117	20240112	181500	290379210	5750	5750	5750	5750	0
118	20240112	181400	290379210	5750	5750	5750	5750	0
119	20240112	181300	290379210	5750	5750	5750	5750	0
120	20240112	181200	290379210	5750	5750	5750	5750	0
121	20240112	181100	290379210	5750	5750	5750	5750	0
122	20240112	181000	290379210	5750	5750	5750	5750	479
123	20240112	180900	290379210	5750	5750	5750	5750	0
124	20240112	180800	290379210	5750	5750	5750	5750	0
125	20240112	180700	290379210	5750	5750	5750	5750	0
126	20240112	180600	290379210	5750	5750	5750	5750	0
127	20240112	180500	290379210	5750	5750	5750	5750	0
128	20240112	180400	290379210	5750	5750	5750	5750	0
129	20240112	180300	290379210	5750	5750	5750	5750	0
130	20240112	180200	290379210	5750	5750	5750	5750	0
131	20240112	180100	290379210	5750	5750	5750	5750	0
132	20240112	180000	290379210	5750	5750	5750	5750	0
133	20240112	175900	290379210	5750	5750	5750	5750	0
134	20240112	175800	290379210	5750	5750	5750	5750	0
135	20240112	175700	290379210	5750	5750	5750	5750	0
136	20240112	175600	290379210	5750	5750	5750	5750	0
137	20240112	175500	290379210	5750	5750	5750	5750	0
138	20240112	175400	290379210	5750	5750	5750	5750	0
139	20240112	175300	290379210	5750	5750	5750	5750	0
140	20240112	175200	290379210	5750	5750	5750	5750	0
141	20240112	175100	290379210	5750	5750	5750	5750	0
142	20240112	175000	290379210	5750	5750	5750	5750	0
143	20240112	174900	290379210	5750	5750	5750	5750	0
144	20240112	174800	290379210	5750	5750	5750	5750	0
145	20240112	174700	290379210	5750	5750	5750	5750	0
146	20240112	174600	290379210	5750	5750	5750	5750	0
147	20240112	174500	290379210	5750	5750	5750	5750	0
148	20240112	174400	290379210	5750	5750	5750	5750	0
149	20240112	174300	290379210	5750	5750	5750	5750	0
150	20240112	174200	290379210	5750	5750	5750	5750	0
151	20240112	174100	290379210	5750	5750	5750	5750	0
152	20240112	174000	290379210	5750	5750	5750	5750	479
153	20240112	173900	290379210	5750	5750	5750	5750	0
154	20240112	173800	290379210	5750	5750	5750	5750	0
155	20240112	173700	290379210	5750	5750	5750	5750	0
156	20240112	173600	290379210	5750	5750	5750	5750	0
157	20240112	173500	290379210	5750	5750	5750	5750	0
158	20240112	173400	290379210	5750	5750	5750	5750	0
159	20240112	173300	290379210	5750	5750	5750	5750	0
160	20240112	173200	290379210	5750	5750	5750	5750	0
161	20240112	173100	290379210	5750	5750	5750	5750	0
162	20240112	173000	290379210	5750	5750	5750	5750	0
163	20240112	172900	290379210	5750	5750	5750	5750	0
164	20240112	172800	290379210	5750	5750	5750	5750	0
165	20240112	172700	290379210	5750	5750	5750	5750	0
166	20240112	172600	290379210	5750	5750	5750	5750	0
167	20240112	172500	290379210	5750	5750	5750	5750	0
168	20240112	172400	290379210	5750	5750	5750	5750	0
169	20240112	172300	290379210	5750	5750	5750	5750	0
170	20240112	172200	290379210	5750	5750	5750	5750	0
171	20240112	172100	290379210	5750	5750	5750	5750	0
172	20240112	172000	290379210	5750	5750	5750	5750	0
173	20240112	171900	290379210	5750	5750	5750	5750	0
174	20240112	171800	290379210	5750	5750	5750	5750	0
175	20240112	171700	290379210	5750	5750	5750	5750	0
176	20240112	171600	290379210	5750	5750	5750	5750	0
177	20240112	171500	290379210	5750	5750	5750	5750	0
178	20240112	171400	290379210	5750	5750	5750	5750	0
179	20240112	171300	290379210	5750	5750	5750	5750	0
180	20240112	171200	290379210	5750	5750	5750	5750	0
181	20240112	171100	290379210	5750	5750	5750	5750	0
182	20240112	171000	290379210	5750	5750	5750	5750	479
183	20240112	170900	290379210	5750	5750	5750	5750	0
184	20240112	170800	290379210	5750	5750	5750	5750	0
185	20240112	170700	290379210	5750	5750	5750	5750	0
186	20240112	170600	290379210	5750	5750	5750	5750	0
187	20240112	170500	290379210	5750	5750	5750	5750	0
188	20240112	170400	290379210	5750	5750	5750	5750	0
189	20240112	170300	290379210	5750	5750	5750	5750	0
190	20240112	170200	290379210	5750	5750	5750	5750	0
191	20240112	170100	290379210	5750	5750	5750	5750	0
192	20240112	170000	290379210	5750	5750	5750	5750	0
193	20240112	165900	290379210	5750	5750	5750	5750	0
194	20240112	165800	290379210	5750	5750	5750	5750	0
195	20240112	165700	290379210	5750	5750	5750	5750	0
196	20240112	165600	290379210	5750	5750	5750	5750	0
197	20240112	165500	290379210	5750	5750	5750	5750	0
198	20240112	165400	290379210	5750	5750	5750	5750	0
199	20240112	165300	290379210	5750	5750	5750	5750	0
200	20240112	165200	290379210	5750	5750	5750	5750	0
201	20240112	165100	290379210	5750	5750	5750	5750	0
202	20240112	165000	290379210	5750	5750	5750	5750	0
203	20240112	164900	290379210	5750	5750	5750	5750	0
204	20240112	164800	290379210	5750	5750	5750	5750	0
205	20240112	164700	290379210	5750	5750	5750	5750	0
206	20240112	164600	290379210	5750	5750	5750	5750	0
207	20240112	164500	290379210	5750	5750	5750	5750	0
208	20240112	164400	290379210	5750	5750	5750	5750	0
209	20240112	164300	290379210	5750	5750	5750	5750	0
210	20240112	164200	290379210	5750	5750	5750	5750	0
211	20240112	164100	290379210	5750	5750	5750	5750	0
212	20240112	164000	290379210	5750	5750	5750	5750	479
213	20240112	163900	290379210	5750	5750	5750	5750	0
214	20240112	163800	290379210	5750	5750	5750	5750	0
215	20240112	163700	290379210	5750	5750	5750	5750	0
216	20240112	163600	290379210	5750	5750	5750	5750	0
217	20240112	163500	290379210	5750	5750	5750	5750	0
218	20240112	163400	290379210	5750	5750	5750	5750	0
219	20240112	163300	290379210	5750	5750	5750	5750	0
220	20240112	163200	290379210	5750	5750	5750	5750	0
221	20240112	163100	290379210	5750	5750	5750	5750	0
222	20240112	163000	290379210	5750	5750	5750	5750	0
223	20240112	162900	290379210	5750	5750	5750	5750	0
224	20240112	162800	290379210	5750	5750	5750	5750	0
225	20240112	162700	290379210	5750	5750	5750	5750	0
226	20240112	162600	290379210	5750	5750	5750	5750	0
227	20240112	162500	290379210	5750	5750	5750	5750	0
228	20240112	162400	290379210	5750	5750	5750	5750	0
229	20240112	162300	290379210	5750	5750	5750	5750	0
230	20240112	162200	290379210	5750	5750	5750	5750	0
231	20240112	162100	290379210	5750	5750	5750	5750	0
232	20240112	162000	290379210	5750	5750	5750	5750	0
233	20240112	161900	290379210	5750	5750	5750	5750	0
234	20240112	161800	290379210	5750	5750	5750	5750	0
235	20240112	161700	290379210	5750	5750	5750	5750	0
236	20240112	161600	290379210	5750	5750	5750	5750	0
237	20240112	161500	290379210	5750	5750	5750	5750	0
238	20240112	161400	290379210	5750	5750	5750	5750	0
239	20240112	161300	290379210	5750	5750	5750	5750	0
240	20240112	161200	290379210	5750	5750	5750	5750	0
241	20240112	161100	290379210	5750	5750	5750	5750	0
242	20240112	161000	290379210	5750	5750	5750	5750	479
243	20240112	160900	290379210	5750	5750	5750	5750	0
244	20240112	160800	290379210	5750	5750	5750	5750	0
245	20240112	160700	290379210	5750	5750	5750	5750	0
246	20240112	160600	290379210	5750	5750	5750	5750	0
247	20240112	160500	290379210	5750	5750	5750	5750	0
248	20240112	160400	290379210	5750	5750	5750	5750	0
249	20240112	160300	290379210	5750	5750	5750	5750	0
250	20240112	160200	290379210	5750	5750	5750	5750	0
251	20240112	160100	290379210	5750	5750	5750	5750	0
252	20240112	160000	290379210	5750	5750	5750	5750	0
253	20240112	155900	290379210	5750	5750	5750	5750	0
254	20240112	155800	290379210	5750	5750	5750	5750	0
255	20240112	155700	290379210	5750	5750	5750	5750	0
256	20240112	155600	290379210	5750	5750	5750	5750	0
257	20240112	155500	290379210	5750	5750	5750	5750	0
258	20240112	155400	290379210	5750	5750	5750	5750	0
259	20240112	155300	290379210	5750	5750	5750	5750	0
260	20240112	155200	290379210	5750	5750	5750	5750	0
261	20240112	155100	290379210	5750	5750	5750	5750	0
262	20240112	155000	290379210	5750	5750	5750	5750	0
263	20240112	154900	290379210	5750	5750	5750	5750	0
264	20240112	154800	290379210	5750	5750	5750	5750	0
265	20240112	154700	290379210	5750	5750	5750	5750	0
266	20240112	154600	290379210	5750	5750	5750	5750	0
267	20240112	154500	290379210	5750	5750	5750	5750	0
268	20240112	154400	290379210	5750	5750	5750	5750	0
269	20240112	154300	290379210	5750	5750	5750	5750	0
270	20240112	154200	290379210	5750	5750	5750	5750	0
271	20240112	154100	290379210	5750	5750	5750	5750	0
272	20240112	154000	290379210	5750	5750	5750	5750	479
273	20240112	153900	290379210	5750	5750	5750	5750	0
274	20240112	153800	290379210	5750	5750	5750	5750	0
275	20240112	153700	290379210	5750	5750	5750	5750	0
276	20240112	153600	290379210	5750	5750	5750	5750	0
277	20240112	153500	290379210	5750	5750	5750	5750	0
278	20240112	153400	290379210	5750	5750	5750	5750	0
279	20240112	153300	290379210	5750	5750	5750	5750	0
280	20240112	153200	290379210	5750	5750	5750	5750	0
281	20240112	153100	290379210	5750	5750	5750	5750	0
282	20240112	153000	290379210	5750	5750	5750	5750	479
283	20240112	152900	287624960	5750	5750	5750	5750	0
284	20240112	152800	287624960	5750	5750	5750	5750	0
285	20240112	152700	287624960	5750	5750	5750	5750	0
286	20240112	152600	287624960	5750	5750	5750	5750	0
287	20240112	152500	287624960	5750	5750	5750	5750	0
288	20240112	152400	287624960	5750	5750	5750	5750	0
289	20240112	152300	287624960	5750	5750	5750	5750	0
290	20240112	152200	287624960	5750	5750	5750	5750	0
291	20240112	152100	287624960	5750	5750	5750	5750	0
292	20240112	152000	287624960	5750	5750	5750	5750	0
293	20240112	151900	287624960	5750	5750	5750	5750	0
294	20240112	151800	287624960	5750	5750	5750	5750	42
295	20240112	151700	287383460	5750	5750	5750	5750	0
296	20240112	151600	287383460	5750	5750	5750	5750	5
297	20240112	151500	287354710	5760	5740	5760	5720	4156
298	20240112	151400	263549650	5750	5750	5750	5750	5
299	20240112	151300	263520900	5750	5750	5750	5750	0
300	20240112	151200	263520900	5750	5750	5750	5750	35
301	20240112	151100	263319650	5750	5750	5750	5750	0
302	20240112	151000	263319650	5750	5750	5750	5750	0
303	20240112	150900	263319650	5750	5750	5750	5750	1
304	20240112	150800	263313900	5740	5750	5750	5740	34
305	20240112	150700	263118640	5750	5750	5750	5750	53
306	20240112	150600	262813890	5750	5750	5750	5750	87
307	20240112	150500	262313640	5750	5750	5750	5750	5
308	20240112	150400	262284890	5750	5750	5750	5750	0
309	20240112	150300	262284890	5750	5750	5750	5750	30
310	20240112	150200	262112390	5750	5750	5750	5750	100
311	20240112	150100	261537390	5740	5740	5740	5740	0
312	20240112	150000	261537390	5740	5740	5740	5740	0
313	20240112	145900	261537390	5740	5750	5750	5740	30
314	20240112	145800	261365090	5750	5750	5750	5750	0
315	20240112	145700	261365090	5750	5750	5750	5750	20
316	20240112	145600	261250090	5750	5740	5750	5740	14
317	20240112	145500	261169720	5760	5760	5760	5760	0
318	20240112	145400	261169720	5760	5760	5760	5760	0
319	20240112	145300	261169720	5760	5760	5760	5760	0
320	20240112	145200	261169720	5760	5760	5760	5760	0
321	20240112	145100	261169720	5760	5760	5760	5760	0
322	20240112	145000	261169720	5760	5760	5760	5760	0
323	20240112	144900	261169720	5760	5760	5760	5760	1
324	20240112	144800	261163960	5760	5750	5760	5740	2584
325	20240112	144700	246315730	5750	5760	5760	5750	73
326	20240112	144600	245895380	5760	5760	5760	5760	0
327	20240112	144500	245895380	5760	5760	5760	5760	54
328	20240112	144400	245584340	5770	5770	5770	5770	0
329	20240112	144300	245584340	5770	5770	5770	5770	0
330	20240112	144200	245584340	5770	5770	5770	5770	5
331	20240112	144100	245555490	5770	5770	5770	5770	0
332	20240112	144000	245555490	5770	5760	5770	5760	1510
333	20240112	143900	236857790	5770	5770	5770	5760	361
334	20240112	143800	234778320	5770	5770	5770	5770	5
335	20240112	143700	234749470	5770	5770	5770	5770	19
336	20240112	143600	234639840	5770	5770	5770	5770	0
337	20240112	143500	234639840	5770	5770	5770	5770	0
338	20240112	143400	234639840	5770	5770	5770	5770	0
339	20240112	143300	234639840	5770	5770	5770	5770	0
340	20240112	143200	234639840	5770	5770	5770	5770	1
341	20240112	143100	234634070	5780	5780	5780	5780	0
342	20240112	143000	234634070	5780	5780	5780	5780	0
343	20240112	142900	234634070	5780	5780	5780	5780	0
344	20240112	142800	234634070	5780	5780	5780	5780	0
345	20240112	142700	234634070	5780	5780	5780	5780	1
346	20240112	142600	234628290	5770	5770	5770	5770	10
347	20240112	142500	234570590	5780	5780	5780	5780	0
348	20240112	142400	234570590	5780	5780	5780	5780	0
349	20240112	142300	234570590	5780	5780	5780	5780	0
350	20240112	142200	234570590	5780	5780	5780	5780	0
351	20240112	142100	234570590	5780	5780	5780	5780	0
352	20240112	142000	234570590	5780	5780	5780	5780	0
353	20240112	141900	234570590	5780	5780	5780	5780	0
354	20240112	141800	234570590	5780	5780	5780	5780	50
355	20240112	141700	234281590	5790	5790	5790	5790	0
356	20240112	141600	234281590	5790	5790	5790	5790	0
357	20240112	141500	234281590	5790	5790	5790	5790	0
358	20240112	141400	234281590	5790	5790	5790	5790	0
359	20240112	141300	234281590	5790	5790	5790	5790	0
360	20240112	141200	234281590	5790	5790	5790	5790	0
361	20240112	141100	234281590	5790	5790	5790	5790	0
362	20240112	141000	234281590	5790	5790	5790	5790	0
363	20240112	140900	234281590	5790	5780	5790	5780	10
364	20240112	140800	234223730	5790	5790	5790	5790	0
365	20240112	140700	234223730	5790	5790	5790	5790	0
366	20240112	140600	234223730	5790	5790	5790	5790	0
367	20240112	140500	234223730	5790	5790	5790	5790	0
368	20240112	140400	234223730	5790	5790	5790	5790	0
369	20240112	140300	234223730	5790	5790	5790	5790	0
370	20240112	140200	234223730	5790	5790	5790	5790	0
371	20240112	140100	234223730	5790	5790	5790	5790	0
372	20240112	140000	234223730	5790	5790	5790	5790	0
373	20240112	135900	234223730	5790	5790	5790	5790	0
374	20240112	135800	234223730	5790	5790	5790	5790	0
375	20240112	135700	234223730	5790	5790	5790	5790	0
376	20240112	135600	234223730	5790	5790	5790	5790	0
377	20240112	135500	234223730	5790	5790	5790	5790	0
378	20240112	135400	234223730	5790	5790	5790	5790	0
379	20240112	135300	234223730	5790	5780	5790	5780	3
380	20240112	135200	234206380	5790	5790	5790	5790	0
381	20240112	135100	234206380	5790	5790	5790	5790	0
382	20240112	135000	234206380	5790	5790	5790	5790	0
383	20240112	134900	234206380	5790	5790	5790	5790	0
384	20240112	134800	234206380	5790	5790	5790	5790	0
385	20240112	134700	234206380	5790	5790	5790	5790	0
386	20240112	134600	234206380	5790	5790	5790	5790	0
387	20240112	134500	234206380	5790	5790	5790	5790	0
388	20240112	134400	234206380	5790	5790	5790	5790	0
389	20240112	134300	234206380	5790	5790	5790	5790	0
390	20240112	134200	234206380	5790	5790	5790	5790	0
391	20240112	134100	234206380	5790	5790	5790	5790	1
392	20240112	134000	234200590	5790	5790	5790	5790	3
393	20240112	133900	234183220	5790	5790	5790	5790	0
394	20240112	133800	234183220	5790	5790	5790	5790	0
395	20240112	133700	234183220	5790	5790	5790	5790	0
396	20240112	133600	234183220	5790	5790	5790	5790	0
397	20240112	133500	234183220	5790	5790	5790	5790	0
398	20240112	133400	234183220	5790	5790	5790	5790	0
399	20240112	133300	234183220	5790	5790	5790	5790	0
400	20240112	133200	234183220	5790	5790	5790	5790	0
401	20240112	133100	234183220	5790	5790	5790	5790	0
402	20240112	133000	234183220	5790	5790	5790	5790	0
403	20240112	132900	234183220	5790	5790	5790	5790	0
404	20240112	132800	234183220	5790	5790	5790	5790	0
405	20240112	132700	234183220	5790	5780	5790	5780	2
406	20240112	132600	234171650	5780	5780	5780	5780	13
407	20240112	132500	234096510	5770	5770	5770	5770	0
408	20240112	132400	234096510	5770	5770	5770	5770	10
409	20240112	132300	234038810	5750	5750	5750	5750	371
410	20240112	132200	231905560	5760	5770	5770	5760	30
411	20240112	132100	231732560	5790	5790	5790	5790	0
412	20240112	132000	231732560	5790	5790	5790	5790	0
413	20240112	131900	231732560	5790	5790	5790	5790	0
414	20240112	131800	231732560	5790	5790	5790	5790	0
415	20240112	131700	231732560	5790	5790	5790	5790	0
416	20240112	131600	231732560	5790	5790	5790	5790	90
417	20240112	131500	231211460	5790	5790	5790	5790	0
418	20240112	131400	231211460	5790	5790	5790	5790	0
419	20240112	131300	231211460	5790	5790	5790	5790	0
420	20240112	131200	231211460	5790	5790	5790	5790	0
421	20240112	131100	231211460	5790	5790	5790	5790	0
422	20240112	131000	231211460	5790	5790	5790	5790	0
423	20240112	130900	231211460	5790	5790	5790	5790	0
424	20240112	130800	231211460	5790	5790	5790	5790	0
425	20240112	130700	231211460	5790	5790	5790	5790	0
426	20240112	130600	231211460	5790	5760	5790	5760	318
427	20240112	130500	229379510	5760	5760	5760	5760	0
428	20240112	130400	229379510	5760	5760	5760	5760	21
429	20240112	130300	229258550	5760	5760	5760	5760	10
430	20240112	130200	229200950	5760	5760	5760	5760	529
431	20240112	130100	226153910	5770	5770	5770	5770	502
432	20240112	130000	223257370	5790	5790	5790	5790	200
433	20240112	125900	222099370	5790	5790	5790	5790	0
434	20240112	125800	222099370	5790	5790	5790	5790	0
435	20240112	125700	222099370	5790	5790	5790	5790	0
436	20240112	125600	222099370	5790	5790	5790	5790	0
437	20240112	125500	222099370	5790	5790	5790	5790	11
438	20240112	125400	222035680	5780	5770	5780	5770	381
439	20240112	125300	219834500	5760	5760	5760	5760	0
440	20240112	125200	219834500	5760	5760	5760	5760	0
441	20240112	125100	219834500	5760	5760	5760	5760	500
442	20240112	125000	216954500	5780	5780	5780	5780	0
443	20240112	124900	216954500	5780	5780	5780	5780	0
444	20240112	124800	216954500	5780	5780	5780	5780	0
445	20240112	124700	216954500	5780	5780	5780	5780	0
446	20240112	124600	216954500	5780	5780	5780	5780	0
447	20240112	124500	216954500	5780	5780	5780	5780	0
448	20240112	124400	216954500	5780	5780	5780	5780	0
449	20240112	124300	216954500	5780	5780	5780	5780	0
450	20240112	124200	216954500	5780	5780	5780	5780	0
451	20240112	124100	216954500	5780	5780	5780	5780	0
452	20240112	124000	216954500	5780	5780	5780	5780	0
453	20240112	123900	216954500	5780	5780	5780	5780	0
454	20240112	123800	216954500	5780	5780	5780	5780	0
455	20240112	123700	216954500	5780	5780	5780	5780	0
456	20240112	123600	216954500	5780	5780	5780	5780	0
457	20240112	123500	216954500	5780	5780	5780	5780	0
458	20240112	123400	216954500	5780	5780	5780	5780	0
459	20240112	123300	216954500	5780	5780	5780	5780	0
460	20240112	123200	216954500	5780	5780	5780	5780	0
461	20240112	123100	216954500	5780	5780	5780	5780	0
462	20240112	123000	216954500	5780	5780	5780	5780	0
463	20240112	122900	216954500	5780	5780	5780	5780	0
464	20240112	122800	216954500	5780	5780	5780	5780	0
465	20240112	122700	216954500	5780	5780	5780	5780	0
466	20240112	122600	216954500	5780	5780	5780	5780	0
467	20240112	122500	216954500	5780	5780	5780	5780	0
468	20240112	122400	216954500	5780	5780	5780	5780	0
469	20240112	122300	216954500	5780	5780	5780	5780	10
470	20240112	122200	216896700	5780	5780	5780	5780	0
471	20240112	122100	216896700	5780	5780	5780	5780	0
472	20240112	122000	216896700	5780	5780	5780	5780	0
473	20240112	121900	216896700	5780	5780	5780	5780	0
474	20240112	121800	216896700	5780	5780	5780	5780	0
475	20240112	121700	216896700	5780	5780	5780	5780	0
476	20240112	121600	216896700	5780	5770	5780	5770	329
477	20240112	121500	214998360	5770	5770	5770	5770	0
478	20240112	121400	214998360	5770	5770	5770	5770	25
479	20240112	121300	214854110	5770	5770	5770	5770	0
480	20240112	121200	214854110	5770	5770	5770	5770	0
481	20240112	121100	214854110	5770	5770	5770	5770	0
482	20240112	121000	214854110	5770	5770	5770	5770	0
483	20240112	120900	214854110	5770	5750	5770	5750	2
484	20240112	120800	214842590	5730	5730	5730	5730	0
485	20240112	120700	214842590	5730	5740	5740	5730	1465
486	20240112	120600	206448090	5770	5770	5770	5770	85
487	20240112	120500	205957640	5730	5760	5760	5730	1500
488	20240112	120400	197348140	5770	5770	5770	5770	0
489	20240112	120300	197348140	5770	5770	5770	5770	13
490	20240112	120200	197273130	5750	5750	5750	5750	0
491	20240112	120100	197273130	5750	5750	5750	5750	54
492	20240112	120000	196962630	5770	5770	5770	5770	90
493	20240112	115900	196443330	5770	5770	5770	5770	5
494	20240112	115800	196414480	5770	5770	5770	5770	0
495	20240112	115700	196414480	5770	5770	5770	5770	1
496	20240112	115600	196408710	5770	5770	5770	5770	0
497	20240112	115500	196408710	5770	5770	5770	5770	0
498	20240112	115400	196408710	5770	5770	5770	5770	0
499	20240112	115300	196408710	5770	5770	5770	5770	0
500	20240112	115200	196408710	5770	5770	5770	5770	0
501	20240112	115100	196408710	5770	5770	5770	5770	0
502	20240112	115000	196408710	5770	5770	5770	5770	0
503	20240112	114900	196408710	5770	5770	5770	5770	0
504	20240112	114800	196408710	5770	5770	5770	5770	1
505	20240112	114700	196402940	5770	5770	5770	5770	1
506	20240112	114600	196397170	5750	5750	5750	5750	0
507	20240112	114500	196397170	5750	5760	5760	5750	3521
508	20240112	114400	176141420	5780	5780	5780	5780	0
509	20240112	114300	176141420	5780	5780	5780	5780	0
510	20240112	114200	176141420	5780	5780	5780	5780	0
511	20240112	114100	176141420	5780	5780	5780	5780	1
512	20240112	114000	176135640	5780	5780	5780	5780	0
513	20240112	113900	176135640	5780	5780	5780	5780	0
514	20240112	113800	176135640	5780	5780	5780	5780	2
515	20240112	113700	176124080	5780	5780	5780	5780	1
516	20240112	113600	176118300	5750	5750	5750	5750	0
517	20240112	113500	176118300	5750	5750	5750	5750	0
518	20240112	113400	176118300	5750	5750	5750	5750	0
519	20240112	113300	176118300	5750	5750	5750	5750	197
520	20240112	113200	174985550	5770	5770	5770	5770	201
521	20240112	113100	173825780	5750	5750	5750	5750	0
522	20240112	113000	173825780	5750	5750	5750	5750	0
523	20240112	112900	173825780	5750	5750	5750	5750	0
524	20240112	112800	173825780	5750	5750	5750	5750	366
525	20240112	112700	171721280	5770	5770	5770	5770	0
526	20240112	112600	171721280	5770	5770	5770	5770	0
527	20240112	112500	171721280	5770	5770	5770	5770	0
528	20240112	112400	171721280	5770	5770	5770	5770	0
529	20240112	112300	171721280	5770	5770	5770	5770	0
530	20240112	112200	171721280	5770	5770	5770	5770	0
531	20240112	112100	171721280	5770	5770	5770	5770	0
532	20240112	112000	171721280	5770	5770	5770	5770	0
533	20240112	111900	171721280	5770	5770	5770	5770	3
534	20240112	111800	171703970	5770	5740	5770	5740	60
535	20240112	111700	171359300	5760	5760	5760	5760	763
536	20240112	111600	166964420	5770	5770	5770	5770	4
537	20240112	111500	166941340	5790	5790	5790	5790	0
538	20240112	111400	166941340	5790	5790	5790	5790	250
539	20240112	111300	165493840	5790	5790	5790	5790	0
540	20240112	111200	165493840	5790	5790	5790	5790	0
541	20240112	111100	165493840	5790	5790	5790	5790	0
542	20240112	111000	165493840	5790	5790	5790	5790	0
543	20240112	110900	165493840	5790	5790	5790	5790	200
544	20240112	110800	164335840	5790	5790	5790	5790	0
545	20240112	110700	164335840	5790	5790	5790	5790	0
546	20240112	110600	164335840	5790	5790	5790	5790	0
547	20240112	110500	164335840	5790	5790	5790	5790	0
548	20240112	110400	164335840	5790	5790	5790	5790	0
549	20240112	110300	164335840	5790	5790	5790	5790	1
550	20240112	110200	164330050	5780	5780	5780	5780	691
551	20240112	110100	160336070	5780	5780	5780	5780	1
552	20240112	110000	160330290	5760	5760	5760	5760	0
553	20240112	105900	160330290	5760	5760	5760	5760	0
554	20240112	105800	160330290	5760	5760	5760	5760	0
555	20240112	105700	160330290	5760	5760	5760	5760	0
556	20240112	105600	160330290	5760	5760	5760	5760	237
557	20240112	105500	158965170	5760	5760	5760	5760	0
558	20240112	105400	158965170	5760	5760	5760	5760	0
559	20240112	105300	158965170	5760	5760	5760	5760	0
560	20240112	105200	158965170	5760	5760	5760	5760	0
561	20240112	105100	158965170	5760	5760	5760	5760	0
562	20240112	105000	158965170	5760	5740	5760	5730	722
563	20240112	104900	154825990	5740	5740	5740	5740	5
564	20240112	104800	154797290	5730	5730	5730	5730	0
565	20240112	104700	154797290	5730	5730	5730	5730	0
566	20240112	104600	154797290	5730	5740	5740	5730	252
567	20240112	104500	153350830	5740	5740	5740	5740	16
568	20240112	104400	153258990	5740	5740	5740	5740	0
569	20240112	104300	153258990	5740	5740	5740	5740	0
570	20240112	104200	153258990	5740	5740	5740	5740	70
571	20240112	104100	152857190	5760	5760	5760	5760	0
572	20240112	104000	152857190	5760	5760	5760	5760	0
573	20240112	103900	152857190	5760	5760	5760	5760	0
574	20240112	103800	152857190	5760	5760	5760	5760	0
575	20240112	103700	152857190	5760	5760	5760	5760	301
576	20240112	103600	151123430	5750	5750	5750	5750	0
577	20240112	103500	151123430	5750	5750	5750	5750	50
578	20240112	103400	150835930	5750	5750	5750	5750	20
579	20240112	103300	150720930	5760	5760	5760	5760	0
580	20240112	103200	150720930	5760	5760	5760	5760	0
581	20240112	103100	150720930	5760	5760	5760	5760	20
582	20240112	103000	150605730	5760	5760	5760	5760	0
583	20240112	102900	150605730	5760	5760	5760	5760	0
584	20240112	102800	150605730	5760	5760	5760	5760	0
585	20240112	102700	150605730	5760	5760	5760	5760	1
586	20240112	102600	150599970	5730	5730	5730	5730	0
587	20240112	102500	150599970	5730	5730	5730	5730	0
588	20240112	102400	150599970	5730	5750	5750	5730	703
589	20240112	102300	146571750	5760	5760	5760	5760	1
590	20240112	102200	146565990	5760	5750	5760	5740	12
591	20240112	102100	146496910	5750	5750	5750	5750	42
592	20240112	102000	146255410	5750	5750	5750	5750	0
593	20240112	101900	146255410	5750	5730	5750	5720	460
594	20240112	101800	143623860	5750	5750	5750	5750	0
595	20240112	101700	143623860	5750	5750	5750	5750	0
596	20240112	101600	143623860	5750	5750	5750	5750	0
597	20240112	101500	143623860	5750	5750	5750	5750	0
598	20240112	101400	143623860	5750	5750	5750	5750	0
599	20240112	101300	143623860	5750	5750	5750	5750	0
600	20240112	101200	143623860	5750	5750	5750	5750	0
601	20240112	101100	143623860	5750	5710	5750	5710	15
602	20240112	101000	143537810	5750	5730	5750	5710	1014
603	20240112	100900	137747430	5760	5760	5760	5760	0
604	20240112	100800	137747430	5760	5760	5760	5760	1
605	20240112	100700	137741670	5760	5760	5760	5760	1
606	20240112	100600	137735910	5720	5720	5720	5720	743
607	20240112	100500	133485950	5760	5760	5760	5760	757
608	20240112	100400	129125630	5780	5760	5780	5760	93
609	20240112	100300	128589750	5760	5750	5760	5710	2501
610	20240112	100200	114273680	5760	5760	5760	5760	0
611	20240112	100100	114273680	5760	5760	5760	5760	0
612	20240112	100000	114273680	5760	5760	5760	5760	10
613	20240112	095900	114216080	5770	5770	5770	5770	0
614	20240112	095800	114216080	5770	5770	5770	5770	213
615	20240112	095700	112987070	5770	5770	5770	5770	10
616	20240112	095600	112929370	5740	5740	5740	5740	94
617	20240112	095500	112389810	5740	5740	5740	5740	500
618	20240112	095400	109519810	5740	5750	5750	5740	510
619	20240112	095300	106592310	5770	5770	5770	5770	0
620	20240112	095200	106592310	5770	5770	5770	5770	0
621	20240112	095100	106592310	5770	5770	5770	5770	0
622	20240112	095000	106592310	5770	5770	5770	5770	10
623	20240112	094900	106534610	5730	5730	5730	5730	0
624	20240112	094800	106534610	5730	5730	5730	5730	50
625	20240112	094700	106248110	5780	5780	5780	5780	0
626	20240112	094600	106248110	5780	5780	5780	5780	0
627	20240112	094500	106248110	5780	5780	5780	5780	1
628	20240112	094400	106242330	5780	5780	5780	5780	0
629	20240112	094300	106242330	5780	5720	5780	5720	730
630	20240112	094200	102066210	5740	5740	5740	5740	550
631	20240112	094100	98909210	5790	5790	5790	5790	10
632	20240112	094000	98851310	5790	5790	5790	5790	1
633	20240112	093900	98845520	5790	5770	5790	5770	1721
634	20240112	093800	88899650	5770	5770	5770	5770	17
635	20240112	093700	88801560	5770	5720	5770	5720	267
636	20240112	093600	87274220	5740	5740	5740	5730	1044
637	20240112	093500	81282080	5740	5730	5740	5730	15
638	20240112	093400	81196110	5730	5740	5740	5730	26
639	20240112	093300	81047080	5740	5720	5740	5710	451
640	20240112	093200	78467800	5740	5740	5740	5740	325
641	20240112	093100	76602300	5740	5740	5740	5740	3
642	20240112	093000	76585080	5740	5740	5740	5730	108
643	20240112	092900	75965210	5740	5740	5740	5740	1
644	20240112	092800	75959470	5740	5740	5740	5740	0
645	20240112	092700	75959470	5740	5730	5740	5730	14
646	20240112	092600	75879150	5740	5740	5740	5740	60
647	20240112	092500	75534750	5740	5710	5740	5710	127
648	20240112	092400	74807640	5720	5740	5740	5720	71
649	20240112	092300	74401460	5740	5740	5740	5740	1
650	20240112	092200	74395720	5740	5740	5740	5740	0
651	20240112	092100	74395720	5740	5750	5750	5720	275
652	20240112	092000	72822510	5730	5730	5750	5730	884
653	20240112	091900	67757110	5750	5750	5750	5750	2
654	20240112	091800	67745610	5720	5740	5740	5720	924
655	20240112	091700	62455310	5790	5750	5790	5720	463
656	20240112	091600	59801500	5790	5750	5790	5750	92
657	20240112	091500	59272460	5750	5790	5790	5750	50
658	20240112	091400	58984560	5790	5790	5790	5790	10
659	20240112	091300	58926660	5790	5800	5800	5790	37
660	20240112	091200	58712410	5790	5780	5790	5780	1001
661	20240112	091100	52925630	5780	5780	5780	5780	7
662	20240112	091000	52885170	5730	5730	5730	5730	4464
663	20240112	090900	27306450	5730	5750	5780	5730	260
664	20240112	090800	25815870	5780	5750	5780	5750	21
665	20240112	090700	25695090	5740	5750	5750	5740	493
666	20240112	090600	22862740	5800	5800	5800	5800	1
667	20240112	090500	22856940	5810	5810	5810	5810	0
668	20240112	090400	22856940	5810	5810	5810	5810	6
669	20240112	090300	22822080	5810	5810	5810	5810	1
670	20240112	090200	22816270	5800	5800	5800	5800	3744
671	20240112	090100	1101070	5800	5800	5800	5800	24
672	20240112	090000	961870	5800	5800	5800	5780	166