KissMeData/102260/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	201000	252545215	4375	4375	4375	4375	1160
3	20240112	200900	252545215	4375	4375	4375	4375	0
4	20240112	200800	252545215	4375	4375	4375	4375	0
5	20240112	200700	252545215	4375	4375	4375	4375	0
6	20240112	200600	252545215	4375	4375	4375	4375	0
7	20240112	200500	252545215	4375	4375	4375	4375	0
8	20240112	200400	252545215	4375	4375	4375	4375	0
9	20240112	200300	252545215	4375	4375	4375	4375	0
10	20240112	200200	252545215	4375	4375	4375	4375	0
11	20240112	200100	252545215	4375	4375	4375	4375	0
12	20240112	200000	252545215	4375	4375	4375	4375	0
13	20240112	195900	252545215	4375	4375	4375	4375	0
14	20240112	195800	252545215	4375	4375	4375	4375	0
15	20240112	195700	252545215	4375	4375	4375	4375	0
16	20240112	195600	252545215	4375	4375	4375	4375	0
17	20240112	195500	252545215	4375	4375	4375	4375	0
18	20240112	195400	252545215	4375	4375	4375	4375	0
19	20240112	195300	252545215	4375	4375	4375	4375	0
20	20240112	195200	252545215	4375	4375	4375	4375	0
21	20240112	195100	252545215	4375	4375	4375	4375	0
22	20240112	195000	252545215	4375	4375	4375	4375	0
23	20240112	194900	252545215	4375	4375	4375	4375	0
24	20240112	194800	252545215	4375	4375	4375	4375	0
25	20240112	194700	252545215	4375	4375	4375	4375	0
26	20240112	194600	252545215	4375	4375	4375	4375	0
27	20240112	194500	252545215	4375	4375	4375	4375	0
28	20240112	194400	252545215	4375	4375	4375	4375	0
29	20240112	194300	252545215	4375	4375	4375	4375	0
30	20240112	194200	252545215	4375	4375	4375	4375	0
31	20240112	194100	252545215	4375	4375	4375	4375	0
32	20240112	194000	252545215	4375	4375	4375	4375	1160
33	20240112	193900	252545215	4375	4375	4375	4375	0
34	20240112	193800	252545215	4375	4375	4375	4375	0
35	20240112	193700	252545215	4375	4375	4375	4375	0
36	20240112	193600	252545215	4375	4375	4375	4375	0
37	20240112	193500	252545215	4375	4375	4375	4375	0
38	20240112	193400	252545215	4375	4375	4375	4375	0
39	20240112	193300	252545215	4375	4375	4375	4375	0
40	20240112	193200	252545215	4375	4375	4375	4375	0
41	20240112	193100	252545215	4375	4375	4375	4375	0
42	20240112	193000	252545215	4375	4375	4375	4375	0
43	20240112	192900	252545215	4375	4375	4375	4375	0
44	20240112	192800	252545215	4375	4375	4375	4375	0
45	20240112	192700	252545215	4375	4375	4375	4375	0
46	20240112	192600	252545215	4375	4375	4375	4375	0
47	20240112	192500	252545215	4375	4375	4375	4375	0
48	20240112	192400	252545215	4375	4375	4375	4375	0
49	20240112	192300	252545215	4375	4375	4375	4375	0
50	20240112	192200	252545215	4375	4375	4375	4375	0
51	20240112	192100	252545215	4375	4375	4375	4375	0
52	20240112	192000	252545215	4375	4375	4375	4375	0
53	20240112	191900	252545215	4375	4375	4375	4375	0
54	20240112	191800	252545215	4375	4375	4375	4375	0
55	20240112	191700	252545215	4375	4375	4375	4375	0
56	20240112	191600	252545215	4375	4375	4375	4375	0
57	20240112	191500	252545215	4375	4375	4375	4375	0
58	20240112	191400	252545215	4375	4375	4375	4375	0
59	20240112	191300	252545215	4375	4375	4375	4375	0
60	20240112	191200	252545215	4375	4375	4375	4375	0
61	20240112	191100	252545215	4375	4375	4375	4375	0
62	20240112	191000	252545215	4375	4375	4375	4375	1160
63	20240112	190900	252545215	4375	4375	4375	4375	0
64	20240112	190800	252545215	4375	4375	4375	4375	0
65	20240112	190700	252545215	4375	4375	4375	4375	0
66	20240112	190600	252545215	4375	4375	4375	4375	0
67	20240112	190500	252545215	4375	4375	4375	4375	0
68	20240112	190400	252545215	4375	4375	4375	4375	0
69	20240112	190300	252545215	4375	4375	4375	4375	0
70	20240112	190200	252545215	4375	4375	4375	4375	0
71	20240112	190100	252545215	4375	4375	4375	4375	0
72	20240112	190000	252545215	4375	4375	4375	4375	0
73	20240112	185900	252545215	4375	4375	4375	4375	0
74	20240112	185800	252545215	4375	4375	4375	4375	0
75	20240112	185700	252545215	4375	4375	4375	4375	0
76	20240112	185600	252545215	4375	4375	4375	4375	0
77	20240112	185500	252545215	4375	4375	4375	4375	0
78	20240112	185400	252545215	4375	4375	4375	4375	0
79	20240112	185300	252545215	4375	4375	4375	4375	0
80	20240112	185200	252545215	4375	4375	4375	4375	0
81	20240112	185100	252545215	4375	4375	4375	4375	0
82	20240112	185000	252545215	4375	4375	4375	4375	0
83	20240112	184900	252545215	4375	4375	4375	4375	0
84	20240112	184800	252545215	4375	4375	4375	4375	0
85	20240112	184700	252545215	4375	4375	4375	4375	0
86	20240112	184600	252545215	4375	4375	4375	4375	0
87	20240112	184500	252545215	4375	4375	4375	4375	0
88	20240112	184400	252545215	4375	4375	4375	4375	0
89	20240112	184300	252545215	4375	4375	4375	4375	0
90	20240112	184200	252545215	4375	4375	4375	4375	0
91	20240112	184100	252545215	4375	4375	4375	4375	0
92	20240112	184000	252545215	4375	4375	4375	4375	1160
93	20240112	183900	252545215	4375	4375	4375	4375	0
94	20240112	183800	252545215	4375	4375	4375	4375	0
95	20240112	183700	252545215	4375	4375	4375	4375	0
96	20240112	183600	252545215	4375	4375	4375	4375	0
97	20240112	183500	252545215	4375	4375	4375	4375	0
98	20240112	183400	252545215	4375	4375	4375	4375	0
99	20240112	183300	252545215	4375	4375	4375	4375	0
100	20240112	183200	252545215	4375	4375	4375	4375	0
101	20240112	183100	252545215	4375	4375	4375	4375	0
102	20240112	183000	252545215	4375	4375	4375	4375	0
103	20240112	182900	252545215	4375	4375	4375	4375	0
104	20240112	182800	252545215	4375	4375	4375	4375	0
105	20240112	182700	252545215	4375	4375	4375	4375	0
106	20240112	182600	252545215	4375	4375	4375	4375	0
107	20240112	182500	252545215	4375	4375	4375	4375	0
108	20240112	182400	252545215	4375	4375	4375	4375	0
109	20240112	182300	252545215	4375	4375	4375	4375	0
110	20240112	182200	252545215	4375	4375	4375	4375	0
111	20240112	182100	252545215	4375	4375	4375	4375	0
112	20240112	182000	252545215	4375	4375	4375	4375	0
113	20240112	181900	252545215	4375	4375	4375	4375	0
114	20240112	181800	252545215	4375	4375	4375	4375	0
115	20240112	181700	252545215	4375	4375	4375	4375	0
116	20240112	181600	252545215	4375	4375	4375	4375	0
117	20240112	181500	252545215	4375	4375	4375	4375	0
118	20240112	181400	252545215	4375	4375	4375	4375	0
119	20240112	181300	252545215	4375	4375	4375	4375	0
120	20240112	181200	252545215	4375	4375	4375	4375	0
121	20240112	181100	252545215	4375	4375	4375	4375	0
122	20240112	181000	252545215	4375	4375	4375	4375	1160
123	20240112	180900	252545215	4375	4375	4375	4375	0
124	20240112	180800	252545215	4375	4375	4375	4375	0
125	20240112	180700	252545215	4375	4375	4375	4375	0
126	20240112	180600	252545215	4375	4375	4375	4375	0
127	20240112	180500	252545215	4375	4375	4375	4375	0
128	20240112	180400	252545215	4375	4375	4375	4375	0
129	20240112	180300	252545215	4375	4375	4375	4375	0
130	20240112	180200	252545215	4375	4375	4375	4375	0
131	20240112	180100	252545215	4375	4375	4375	4375	0
132	20240112	180000	252545215	4375	4375	4375	4375	0
133	20240112	175900	252545215	4375	4375	4375	4375	0
134	20240112	175800	252545215	4375	4375	4375	4375	0
135	20240112	175700	252545215	4375	4375	4375	4375	0
136	20240112	175600	252545215	4375	4375	4375	4375	0
137	20240112	175500	252545215	4375	4375	4375	4375	0
138	20240112	175400	252545215	4375	4375	4375	4375	0
139	20240112	175300	252545215	4375	4375	4375	4375	0
140	20240112	175200	252545215	4375	4375	4375	4375	0
141	20240112	175100	252545215	4375	4375	4375	4375	0
142	20240112	175000	252545215	4375	4375	4375	4375	0
143	20240112	174900	252545215	4375	4375	4375	4375	0
144	20240112	174800	252545215	4375	4375	4375	4375	0
145	20240112	174700	252545215	4375	4375	4375	4375	0
146	20240112	174600	252545215	4375	4375	4375	4375	0
147	20240112	174500	252545215	4375	4375	4375	4375	0
148	20240112	174400	252545215	4375	4375	4375	4375	0
149	20240112	174300	252545215	4375	4375	4375	4375	0
150	20240112	174200	252545215	4375	4375	4375	4375	0
151	20240112	174100	252545215	4375	4375	4375	4375	0
152	20240112	174000	252545215	4375	4375	4375	4375	1160
153	20240112	173900	252545215	4375	4375	4375	4375	0
154	20240112	173800	252545215	4375	4375	4375	4375	0
155	20240112	173700	252545215	4375	4375	4375	4375	0
156	20240112	173600	252545215	4375	4375	4375	4375	0
157	20240112	173500	252545215	4375	4375	4375	4375	0
158	20240112	173400	252545215	4375	4375	4375	4375	0
159	20240112	173300	252545215	4375	4375	4375	4375	0
160	20240112	173200	252545215	4375	4375	4375	4375	0
161	20240112	173100	252545215	4375	4375	4375	4375	0
162	20240112	173000	252545215	4375	4375	4375	4375	0
163	20240112	172900	252545215	4375	4375	4375	4375	0
164	20240112	172800	252545215	4375	4375	4375	4375	0
165	20240112	172700	252545215	4375	4375	4375	4375	0
166	20240112	172600	252545215	4375	4375	4375	4375	0
167	20240112	172500	252545215	4375	4375	4375	4375	0
168	20240112	172400	252545215	4375	4375	4375	4375	0
169	20240112	172300	252545215	4375	4375	4375	4375	0
170	20240112	172200	252545215	4375	4375	4375	4375	0
171	20240112	172100	252545215	4375	4375	4375	4375	0
172	20240112	172000	252545215	4375	4375	4375	4375	0
173	20240112	171900	252545215	4375	4375	4375	4375	0
174	20240112	171800	252545215	4375	4375	4375	4375	0
175	20240112	171700	252545215	4375	4375	4375	4375	0
176	20240112	171600	252545215	4375	4375	4375	4375	0
177	20240112	171500	252545215	4375	4375	4375	4375	0
178	20240112	171400	252545215	4375	4375	4375	4375	0
179	20240112	171300	252545215	4375	4375	4375	4375	0
180	20240112	171200	252545215	4375	4375	4375	4375	0
181	20240112	171100	252545215	4375	4375	4375	4375	0
182	20240112	171000	252545215	4375	4375	4375	4375	1160
183	20240112	170900	252545215	4375	4375	4375	4375	0
184	20240112	170800	252545215	4375	4375	4375	4375	0
185	20240112	170700	252545215	4375	4375	4375	4375	0
186	20240112	170600	252545215	4375	4375	4375	4375	0
187	20240112	170500	252545215	4375	4375	4375	4375	0
188	20240112	170400	252545215	4375	4375	4375	4375	0
189	20240112	170300	252545215	4375	4375	4375	4375	0
190	20240112	170200	252545215	4375	4375	4375	4375	0
191	20240112	170100	252545215	4375	4375	4375	4375	0
192	20240112	170000	252545215	4375	4375	4375	4375	0
193	20240112	165900	252545215	4375	4375	4375	4375	0
194	20240112	165800	252545215	4375	4375	4375	4375	0
195	20240112	165700	252545215	4375	4375	4375	4375	0
196	20240112	165600	252545215	4375	4375	4375	4375	0
197	20240112	165500	252545215	4375	4375	4375	4375	0
198	20240112	165400	252545215	4375	4375	4375	4375	0
199	20240112	165300	252545215	4375	4375	4375	4375	0
200	20240112	165200	252545215	4375	4375	4375	4375	0
201	20240112	165100	252545215	4375	4375	4375	4375	0
202	20240112	165000	252545215	4375	4375	4375	4375	0
203	20240112	164900	252545215	4375	4375	4375	4375	0
204	20240112	164800	252545215	4375	4375	4375	4375	0
205	20240112	164700	252545215	4375	4375	4375	4375	0
206	20240112	164600	252545215	4375	4375	4375	4375	0
207	20240112	164500	252545215	4375	4375	4375	4375	0
208	20240112	164400	252545215	4375	4375	4375	4375	0
209	20240112	164300	252545215	4375	4375	4375	4375	0
210	20240112	164200	252545215	4375	4375	4375	4375	0
211	20240112	164100	252545215	4375	4375	4375	4375	0
212	20240112	164000	252545215	4375	4375	4375	4375	1160
213	20240112	163900	252545215	4375	4375	4375	4375	0
214	20240112	163800	252545215	4375	4375	4375	4375	0
215	20240112	163700	252545215	4375	4375	4375	4375	0
216	20240112	163600	252545215	4375	4375	4375	4375	0
217	20240112	163500	252545215	4375	4375	4375	4375	0
218	20240112	163400	252545215	4375	4375	4375	4375	0
219	20240112	163300	252545215	4375	4375	4375	4375	0
220	20240112	163200	252545215	4375	4375	4375	4375	0
221	20240112	163100	252545215	4375	4375	4375	4375	0
222	20240112	163000	252545215	4375	4375	4375	4375	0
223	20240112	162900	252545215	4375	4375	4375	4375	0
224	20240112	162800	252545215	4375	4375	4375	4375	0
225	20240112	162700	252545215	4375	4375	4375	4375	0
226	20240112	162600	252545215	4375	4375	4375	4375	0
227	20240112	162500	252545215	4375	4375	4375	4375	0
228	20240112	162400	252545215	4375	4375	4375	4375	0
229	20240112	162300	252545215	4375	4375	4375	4375	0
230	20240112	162200	252545215	4375	4375	4375	4375	0
231	20240112	162100	252545215	4375	4375	4375	4375	0
232	20240112	162000	252545215	4375	4375	4375	4375	0
233	20240112	161900	252545215	4375	4375	4375	4375	0
234	20240112	161800	252545215	4375	4375	4375	4375	0
235	20240112	161700	252545215	4375	4375	4375	4375	0
236	20240112	161600	252545215	4375	4375	4375	4375	0
237	20240112	161500	252545215	4375	4375	4375	4375	0
238	20240112	161400	252545215	4375	4375	4375	4375	0
239	20240112	161300	252545215	4375	4375	4375	4375	0
240	20240112	161200	252545215	4375	4375	4375	4375	0
241	20240112	161100	252545215	4375	4375	4375	4375	0
242	20240112	161000	252545215	4375	4375	4375	4375	1160
243	20240112	160900	252545215	4375	4375	4375	4375	0
244	20240112	160800	252545215	4375	4375	4375	4375	0
245	20240112	160700	252545215	4375	4375	4375	4375	0
246	20240112	160600	252545215	4375	4375	4375	4375	0
247	20240112	160500	252545215	4375	4375	4375	4375	0
248	20240112	160400	252545215	4375	4375	4375	4375	0
249	20240112	160300	252545215	4375	4375	4375	4375	0
250	20240112	160200	252545215	4375	4375	4375	4375	0
251	20240112	160100	252545215	4375	4375	4375	4375	0
252	20240112	160000	252545215	4375	4375	4375	4375	0
253	20240112	155900	252545215	4375	4375	4375	4375	0
254	20240112	155800	252545215	4375	4375	4375	4375	0
255	20240112	155700	252545215	4375	4375	4375	4375	0
256	20240112	155600	252545215	4375	4375	4375	4375	0
257	20240112	155500	252545215	4375	4375	4375	4375	0
258	20240112	155400	252545215	4375	4375	4375	4375	0
259	20240112	155300	252545215	4375	4375	4375	4375	0
260	20240112	155200	252545215	4375	4375	4375	4375	0
261	20240112	155100	252545215	4375	4375	4375	4375	0
262	20240112	155000	252545215	4375	4375	4375	4375	0
263	20240112	154900	252545215	4375	4375	4375	4375	0
264	20240112	154800	252545215	4375	4375	4375	4375	0
265	20240112	154700	252545215	4375	4375	4375	4375	0
266	20240112	154600	252545215	4375	4375	4375	4375	0
267	20240112	154500	252545215	4375	4375	4375	4375	0
268	20240112	154400	252545215	4375	4375	4375	4375	0
269	20240112	154300	252545215	4375	4375	4375	4375	0
270	20240112	154200	252545215	4375	4375	4375	4375	0
271	20240112	154100	252545215	4375	4375	4375	4375	0
272	20240112	154000	252545215	4375	4375	4375	4375	1160
273	20240112	153900	252545215	4375	4375	4375	4375	0
274	20240112	153800	252545215	4375	4375	4375	4375	0
275	20240112	153700	252545215	4375	4375	4375	4375	0
276	20240112	153600	252545215	4375	4375	4375	4375	0
277	20240112	153500	252545215	4375	4375	4375	4375	0
278	20240112	153400	252545215	4375	4375	4375	4375	0
279	20240112	153300	252545215	4375	4375	4375	4375	0
280	20240112	153200	252545215	4375	4375	4375	4375	0
281	20240112	153100	252545215	4375	4375	4375	4375	0
282	20240112	153000	252545215	4375	4375	4375	4375	1160
283	20240112	152900	247470215	4370	4370	4370	4370	0
284	20240112	152800	247470215	4370	4370	4370	4370	0
285	20240112	152700	247470215	4370	4370	4370	4370	0
286	20240112	152600	247470215	4370	4370	4370	4370	0
287	20240112	152500	247470215	4370	4370	4370	4370	0
288	20240112	152400	247470215	4370	4370	4370	4370	0
289	20240112	152300	247470215	4370	4370	4370	4370	0
290	20240112	152200	247470215	4370	4370	4370	4370	0
291	20240112	152100	247470215	4370	4370	4370	4370	0
292	20240112	152000	247470215	4370	4370	4370	4370	0
293	20240112	151900	247470215	4370	4370	4370	4370	0
294	20240112	151800	247470215	4370	4375	4375	4370	8
295	20240112	151700	247435245	4375	4370	4375	4370	1046
296	20240112	151600	242864125	4370	4370	4370	4370	35
297	20240112	151500	242711175	4375	4370	4375	4370	32
298	20240112	151400	242571305	4370	4370	4370	4370	50
299	20240112	151300	242352805	4370	4370	4370	4370	0
300	20240112	151200	242352805	4370	4370	4370	4370	16
301	20240112	151100	242282885	4375	4375	4375	4370	29
302	20240112	151000	242156140	4370	4370	4370	4370	0
303	20240112	150900	242156140	4370	4370	4370	4370	0
304	20240112	150800	242156140	4370	4370	4370	4370	52
305	20240112	150700	241928900	4370	4370	4370	4370	0
306	20240112	150600	241928900	4370	4370	4370	4370	25
307	20240112	150500	241819650	4370	4370	4370	4370	26
308	20240112	150400	241706030	4375	4375	4375	4375	20
309	20240112	150300	241618530	4375	4375	4375	4375	0
310	20240112	150200	241618530	4375	4375	4375	4375	0
311	20240112	150100	241618530	4375	4375	4375	4375	0
312	20240112	150000	241618530	4375	4375	4375	4375	0
313	20240112	145900	241618530	4375	4375	4375	4375	0
314	20240112	145800	241618530	4375	4375	4375	4375	0
315	20240112	145700	241618530	4375	4375	4375	4375	0
316	20240112	145600	241618530	4375	4375	4375	4375	0
317	20240112	145500	241618530	4375	4375	4375	4375	5
318	20240112	145400	241596655	4370	4370	4370	4370	26
319	20240112	145300	241483035	4370	4370	4370	4370	0
320	20240112	145200	241483035	4370	4370	4370	4370	500
321	20240112	145100	239298035	4365	4365	4365	4365	100
322	20240112	145000	238861535	4370	4370	4370	4370	0
323	20240112	144900	238861535	4370	4370	4370	4370	0
324	20240112	144800	238861535	4370	4370	4370	4370	0
325	20240112	144700	238861535	4370	4370	4370	4370	0
326	20240112	144600	238861535	4370	4370	4370	4370	0
327	20240112	144500	238861535	4370	4370	4370	4370	1
328	20240112	144400	238857165	4365	4365	4365	4365	0
329	20240112	144300	238857165	4365	4365	4365	4365	28
330	20240112	144200	238734945	4365	4365	4365	4365	0
331	20240112	144100	238734945	4365	4365	4365	4365	0
332	20240112	144000	238734945	4365	4365	4365	4365	426
333	20240112	143900	236875455	4365	4365	4365	4365	0
334	20240112	143800	236875455	4365	4365	4365	4365	0
335	20240112	143700	236875455	4365	4365	4365	4365	52
336	20240112	143600	236648475	4365	4365	4365	4365	2
337	20240112	143500	236639745	4365	4365	4365	4365	0
338	20240112	143400	236639745	4365	4365	4365	4365	26
339	20240112	143300	236526255	4365	4365	4365	4365	0
340	20240112	143200	236526255	4365	4365	4365	4365	0
341	20240112	143100	236526255	4365	4360	4365	4360	253
342	20240112	143000	235422165	4360	4365	4365	4360	372
343	20240112	142900	233800240	4365	4370	4370	4365	1830
344	20240112	142800	225812285	4365	4370	4370	4365	31
345	20240112	142700	225676945	4370	4365	4370	4365	74
346	20240112	142600	225353925	4365	4365	4365	4365	52
347	20240112	142500	225126945	4365	4365	4365	4365	0
348	20240112	142400	225126945	4365	4365	4365	4365	2000
349	20240112	142300	216396945	4365	4365	4365	4365	13
350	20240112	142200	216340200	4370	4370	4370	4370	0
351	20240112	142100	216340200	4370	4370	4370	4370	10
352	20240112	142000	216296500	4370	4370	4370	4370	0
353	20240112	141900	216296500	4370	4370	4370	4370	3
354	20240112	141800	216283390	4370	4370	4370	4370	14
355	20240112	141700	216222210	4370	4370	4370	4370	0
356	20240112	141600	216222210	4370	4370	4370	4370	0
357	20240112	141500	216222210	4370	4370	4370	4370	0
358	20240112	141400	216222210	4370	4370	4370	4370	0
359	20240112	141300	216222210	4370	4370	4370	4370	0
360	20240112	141200	216222210	4370	4370	4370	4370	380
361	20240112	141100	214561610	4370	4370	4370	4370	0
362	20240112	141000	214561610	4370	4370	4370	4370	0
363	20240112	140900	214561610	4370	4365	4370	4365	4672
364	20240112	140800	194145230	4365	4365	4365	4365	0
365	20240112	140700	194145230	4365	4365	4365	4365	26
366	20240112	140600	194031740	4365	4365	4365	4365	52
367	20240112	140500	193804760	4365	4365	4365	4365	0
368	20240112	140400	193804760	4365	4365	4365	4365	0
369	20240112	140300	193804760	4365	4365	4365	4365	2026
370	20240112	140200	184961270	4370	4370	4370	4370	0
371	20240112	140100	184961270	4370	4370	4370	4370	0
372	20240112	140000	184961270	4370	4370	4370	4370	153
373	20240112	135900	184292660	4370	4370	4370	4370	0
374	20240112	135800	184292660	4370	4370	4370	4370	0
375	20240112	135700	184292660	4370	4370	4370	4370	0
376	20240112	135600	184292660	4370	4370	4370	4370	437
377	20240112	135500	182382970	4370	4370	4370	4370	25
378	20240112	135400	182273720	4370	4370	4370	4370	0
379	20240112	135300	182273720	4370	4370	4370	4370	0
380	20240112	135200	182273720	4370	4370	4370	4370	26
381	20240112	135100	182160100	4370	4370	4370	4370	0
382	20240112	135000	182160100	4370	4370	4370	4370	0
383	20240112	134900	182160100	4370	4370	4370	4370	219
384	20240112	134800	181203070	4365	4365	4365	4365	0
385	20240112	134700	181203070	4365	4365	4365	4365	0
386	20240112	134600	181203070	4365	4365	4365	4365	101
387	20240112	134500	180762205	4365	4365	4365	4365	0
388	20240112	134400	180762205	4365	4365	4365	4365	576
389	20240112	134300	178247965	4365	4365	4365	4365	500
390	20240112	134200	176065465	4365	4365	4365	4365	1804
391	20240112	134100	168191005	4365	4365	4365	4365	1017
392	20240112	134000	163751800	4365	4365	4365	4365	52
393	20240112	133900	163524820	4365	4365	4365	4365	0
394	20240112	133800	163524820	4365	4370	4370	4365	349
395	20240112	133700	162001210	4365	4365	4365	4365	24
396	20240112	133600	161896450	4370	4370	4370	4370	0
397	20240112	133500	161896450	4370	4370	4370	4370	0
398	20240112	133400	161896450	4370	4370	4370	4370	0
399	20240112	133300	161896450	4370	4370	4370	4370	2678
400	20240112	133200	150193590	4375	4375	4375	4375	0
401	20240112	133100	150193590	4375	4375	4375	4375	0
402	20240112	133000	150193590	4375	4375	4375	4375	0
403	20240112	132900	150193590	4375	4375	4375	4375	0
404	20240112	132800	150193590	4375	4375	4375	4375	0
405	20240112	132700	150193590	4375	4375	4375	4375	0
406	20240112	132600	150193590	4375	4370	4375	4370	36
407	20240112	132500	150036220	4370	4370	4370	4370	0
408	20240112	132400	150036220	4370	4370	4370	4370	0
409	20240112	132300	150036220	4370	4370	4370	4370	26
410	20240112	132200	149922600	4370	4370	4370	4370	25
411	20240112	132100	149813350	4370	4370	4370	4370	25
412	20240112	132000	149704100	4370	4370	4370	4370	0
413	20240112	131900	149704100	4370	4370	4370	4370	0
414	20240112	131800	149704100	4370	4370	4370	4370	26
415	20240112	131700	149590480	4370	4370	4370	4370	0
416	20240112	131600	149590480	4370	4370	4370	4370	0
417	20240112	131500	149590480	4370	4370	4370	4370	107
418	20240112	131400	149122890	4370	4370	4370	4370	30
419	20240112	131300	148991790	4375	4370	4375	4370	2
420	20240112	131200	148983045	4370	4370	4370	4370	26
421	20240112	131100	148869425	4370	4375	4375	4370	1142
422	20240112	131000	143873180	4375	4375	4375	4375	47
423	20240112	130900	143667555	4375	4375	4375	4375	26
424	20240112	130800	143553805	4375	4375	4375	4375	0
425	20240112	130700	143553805	4375	4375	4375	4375	25
426	20240112	130600	143444430	4375	4375	4375	4375	26
427	20240112	130500	143330680	4375	4375	4375	4375	26
428	20240112	130400	143216930	4375	4375	4375	4375	76
429	20240112	130300	142884430	4375	4375	4375	4375	8
430	20240112	130200	142849430	4375	4375	4375	4375	16
431	20240112	130100	142779430	4375	4375	4375	4375	44
432	20240112	130000	142586930	4375	4375	4375	4375	18
433	20240112	125900	142508180	4375	4375	4375	4375	0
434	20240112	125800	142508180	4375	4375	4375	4375	26
435	20240112	125700	142394430	4375	4375	4375	4375	0
436	20240112	125600	142394430	4375	4375	4375	4375	878
437	20240112	125500	138553180	4380	4380	4380	4380	2122
438	20240112	125400	129258820	4380	4380	4380	4380	0
439	20240112	125300	129258820	4380	4380	4380	4380	0
440	20240112	125200	129258820	4380	4380	4380	4380	26
441	20240112	125100	129144940	4380	4380	4380	4380	0
442	20240112	125000	129144940	4380	4380	4380	4380	52
443	20240112	124900	128917180	4380	4380	4380	4380	0
444	20240112	124800	128917180	4380	4380	4380	4380	0
445	20240112	124700	128917180	4380	4380	4380	4380	51
446	20240112	124600	128693800	4380	4380	4380	4380	0
447	20240112	124500	128693800	4380	4380	4380	4380	0
448	20240112	124400	128693800	4380	4380	4380	4380	52
449	20240112	124300	128466040	4375	4375	4375	4375	9
450	20240112	124200	128426665	4380	4380	4380	4380	11
451	20240112	124100	128378485	4380	4380	4380	4380	26
452	20240112	124000	128264605	4385	4385	4385	4385	0
453	20240112	123900	128264605	4385	4385	4385	4385	1
454	20240112	123800	128260220	4385	4385	4385	4385	0
455	20240112	123700	128260220	4385	4385	4385	4385	0
456	20240112	123600	128260220	4385	4385	4385	4385	0
457	20240112	123500	128260220	4385	4385	4385	4385	67
458	20240112	123400	127966425	4385	4385	4385	4385	0
459	20240112	123300	127966425	4385	4385	4385	4385	2
460	20240112	123200	127957655	4385	4385	4385	4385	975
461	20240112	123100	123682280	4380	4380	4380	4380	0
462	20240112	123000	123682280	4380	4380	4380	4380	25
463	20240112	122900	123572780	4380	4380	4380	4380	0
464	20240112	122800	123572780	4380	4380	4380	4380	0
465	20240112	122700	123572780	4380	4380	4380	4380	26
466	20240112	122600	123458900	4380	4380	4380	4380	0
467	20240112	122500	123458900	4380	4380	4380	4380	11
468	20240112	122400	123410720	4380	4380	4380	4380	45
469	20240112	122300	123213620	4380	4380	4380	4380	0
470	20240112	122200	123213620	4380	4380	4380	4380	0
471	20240112	122100	123213620	4380	4380	4380	4380	26
472	20240112	122000	123099740	4380	4380	4380	4380	0
473	20240112	121900	123099740	4380	4380	4380	4380	0
474	20240112	121800	123099740	4380	4380	4380	4380	164
475	20240112	121700	122381420	4375	4380	4380	4375	500
476	20240112	121600	120193760	4380	4380	4380	4380	26
477	20240112	121500	120079880	4380	4380	4380	4380	0
478	20240112	121400	120079880	4380	4380	4380	4380	39
479	20240112	121300	119909060	4380	4380	4380	4380	25
480	20240112	121200	119799560	4380	4380	4380	4380	26
481	20240112	121100	119685680	4375	4375	4375	4375	0
482	20240112	121000	119685680	4375	4375	4375	4375	52
483	20240112	120900	119458180	4375	4375	4375	4375	0
484	20240112	120800	119458180	4375	4375	4375	4375	0
485	20240112	120700	119458180	4375	4375	4375	4375	26
486	20240112	120600	119344430	4375	4375	4375	4375	0
487	20240112	120500	119344430	4375	4375	4375	4375	0
488	20240112	120400	119344430	4375	4375	4375	4375	25
489	20240112	120300	119235055	4380	4380	4380	4380	428
490	20240112	120200	117360415	4380	4380	4380	4380	0
491	20240112	120100	117360415	4380	4380	4380	4380	26
492	20240112	120000	117246535	4385	4380	4385	4380	11
493	20240112	115900	117198350	4380	4380	4380	4380	35
494	20240112	115800	117045050	4380	4380	4380	4380	9
495	20240112	115700	117005630	4380	4380	4380	4380	9
496	20240112	115600	116966210	4380	4385	4385	4380	10
497	20240112	115500	116922405	4380	4380	4380	4380	9
498	20240112	115400	116882985	4380	4380	4380	4380	9
499	20240112	115300	116843565	4380	4380	4385	4380	30
500	20240112	115200	116712110	4380	4380	4380	4380	9
501	20240112	115100	116672690	4380	4380	4380	4380	9
502	20240112	115000	116633270	4380	4380	4380	4380	35
503	20240112	114900	116479970	4385	4380	4385	4380	10
504	20240112	114800	116436165	4380	4380	4380	4380	9
505	20240112	114700	116396745	4380	4380	4380	4380	368
506	20240112	114600	114784905	4375	4375	4375	4375	18
507	20240112	114500	114706155	4375	4375	4375	4375	29
508	20240112	114400	114579280	4380	4375	4380	4375	10
509	20240112	114300	114535525	4375	4375	4375	4375	9
510	20240112	114200	114496150	4375	4375	4375	4375	9
511	20240112	114100	114456775	4380	4375	4380	4375	11
512	20240112	114000	114408645	4375	4375	4375	4375	309
513	20240112	113900	113056770	4375	4375	4380	4375	19
514	20240112	113800	112973640	4375	4375	4375	4375	9
515	20240112	113700	112934265	4375	4375	4375	4375	9
516	20240112	113600	112894890	4375	4375	4375	4375	61
517	20240112	113500	112628015	4375	4380	4380	4375	10
518	20240112	113400	112584260	4375	4375	4375	4375	9
519	20240112	113300	112544885	4375	4375	4375	4375	70
520	20240112	113200	112238635	4380	4380	4380	4375	1010
521	20240112	113100	107814880	4375	4375	4375	4375	9
522	20240112	113000	107775505	4375	4375	4380	4375	48
523	20240112	112900	107565500	4375	4375	4375	4375	0
524	20240112	112800	107565500	4375	4375	4375	4375	25
525	20240112	112700	107456125	4380	4380	4380	4380	1
526	20240112	112600	107451745	4375	4375	4375	4375	7
527	20240112	112500	107421120	4375	4380	4380	4375	27
528	20240112	112400	107302990	4380	4380	4380	4380	55
529	20240112	112300	107062090	4380	4380	4380	4380	2
530	20240112	112200	107053330	4380	4375	4380	4375	53
531	20240112	112100	106821450	4375	4375	4375	4375	0
532	20240112	112000	106821450	4375	4375	4375	4375	0
533	20240112	111900	106821450	4375	4375	4375	4375	26
534	20240112	111800	106707700	4380	4380	4380	4380	1
535	20240112	111700	106703320	4380	4380	4380	4380	20
536	20240112	111600	106615720	4375	4375	4375	4375	26
537	20240112	111500	106501970	4380	4380	4380	4380	2
538	20240112	111400	106493210	4380	4380	4380	4380	35
539	20240112	111300	106339910	4375	4380	4380	4375	27
540	20240112	111200	106221780	4375	4375	4375	4375	0
541	20240112	111100	106221780	4375	4375	4375	4375	25
542	20240112	111000	106112405	4380	4380	4380	4380	1
543	20240112	110900	106108025	4375	4375	4375	4375	0
544	20240112	110800	106108025	4375	4380	4380	4375	27
545	20240112	110700	105989895	4380	4380	4380	4380	0
546	20240112	110600	105989895	4380	4380	4380	4380	2
547	20240112	110500	105981135	4380	4375	4380	4375	126
548	20240112	110400	105429385	4380	4380	4380	4380	1
549	20240112	110300	105425005	4375	4375	4375	4375	0
550	20240112	110200	105425005	4375	4375	4375	4375	26
551	20240112	110100	105311255	4380	4380	4380	4380	1
552	20240112	110000	105306875	4375	4375	4375	4375	0
553	20240112	105900	105306875	4375	4380	4380	4375	27
554	20240112	105800	105188745	4375	4375	4375	4375	0
555	20240112	105700	105188745	4375	4375	4375	4375	0
556	20240112	105600	105188745	4375	4380	4380	4375	27
557	20240112	105500	105070615	4375	4375	4375	4375	0
558	20240112	105400	105070615	4375	4375	4375	4375	25
559	20240112	105300	104961240	4380	4380	4380	4380	1
560	20240112	105200	104956860	4375	4375	4375	4375	0
561	20240112	105100	104956860	4375	4375	4375	4375	26
562	20240112	105000	104843110	4380	4380	4380	4380	1
563	20240112	104900	104838730	4375	4375	4375	4375	0
564	20240112	104800	104838730	4375	4375	4375	4375	26
565	20240112	104700	104724980	4380	4380	4380	4380	1
566	20240112	104600	104720600	4375	4375	4375	4375	57
567	20240112	104500	104471225	4380	4380	4380	4380	0
568	20240112	104400	104471225	4380	4380	4380	4380	1
569	20240112	104300	104466845	4380	4380	4380	4380	0
570	20240112	104200	104466845	4380	4380	4380	4380	1
571	20240112	104100	104462465	4380	4380	4380	4380	0
572	20240112	104000	104462465	4380	4380	4380	4380	0
573	20240112	103900	104462465	4380	4380	4380	4380	1
574	20240112	103800	104458085	4375	4375	4375	4375	0
575	20240112	103700	104458085	4375	4375	4375	4375	26
576	20240112	103600	104344335	4375	4375	4375	4375	638
577	20240112	103500	101553085	4375	4370	4375	4370	91
578	20240112	103400	101155410	4370	4370	4370	4370	1
579	20240112	103300	101151040	4375	4375	4375	4375	1
580	20240112	103200	101146665	4375	4375	4375	4375	0
581	20240112	103100	101146665	4375	4375	4375	4375	0
582	20240112	103000	101146665	4375	4375	4375	4375	101
583	20240112	102900	100704790	4375	4375	4375	4375	0
584	20240112	102800	100704790	4375	4375	4375	4375	1
585	20240112	102700	100700415	4375	4375	4375	4375	0
586	20240112	102600	100700415	4375	4375	4375	4375	0
587	20240112	102500	100700415	4375	4375	4375	4375	1
588	20240112	102400	100696040	4370	4375	4375	4370	51
589	20240112	102300	100472920	4375	4375	4375	4375	50
590	20240112	102200	100254170	4375	4375	4375	4375	2
591	20240112	102100	100245420	4370	4370	4370	4370	100
592	20240112	102000	99808420	4375	4375	4375	4375	0
593	20240112	101900	99808420	4375	4375	4375	4375	1
594	20240112	101800	99804045	4370	4370	4370	4370	670
595	20240112	101700	96876145	4375	4375	4375	4375	0
596	20240112	101600	96876145	4375	4375	4375	4375	1
597	20240112	101500	96871770	4375	4375	4375	4375	0
598	20240112	101400	96871770	4375	4375	4375	4375	0
599	20240112	101300	96871770	4375	4370	4375	4370	711
600	20240112	101200	93764695	4375	4375	4375	4375	100
601	20240112	101100	93327195	4375	4375	4375	4375	1
602	20240112	101000	93322820	4375	4375	4375	4375	0
603	20240112	100900	93322820	4375	4370	4375	4370	8
604	20240112	100800	93287835	4375	4375	4375	4375	6
605	20240112	100700	93261585	4375	4375	4375	4375	229
606	20240112	100600	92259710	4375	4375	4375	4375	0
607	20240112	100500	92259710	4375	4375	4375	4375	0
608	20240112	100400	92259710	4375	4375	4375	4375	3
609	20240112	100300	92246585	4375	4375	4375	4375	6
610	20240112	100200	92220335	4375	4375	4375	4375	1
611	20240112	100100	92215960	4375	4375	4375	4375	2
612	20240112	100000	92207210	4375	4375	4375	4375	0
613	20240112	095900	92207210	4375	4375	4375	4375	1
614	20240112	095800	92202835	4375	4375	4375	4375	100
615	20240112	095700	91765335	4375	4375	4375	4375	1
616	20240112	095600	91760960	4370	4375	4375	4370	86
617	20240112	095500	91384715	4375	4375	4375	4375	1215
618	20240112	095400	86069090	4375	4375	4375	4375	71
619	20240112	095300	85758465	4370	4370	4370	4370	724
620	20240112	095200	82594585	4375	4375	4375	4375	302
621	20240112	095100	81273335	4380	4380	4380	4380	0
622	20240112	095000	81273335	4380	4380	4380	4380	1
623	20240112	094900	81268955	4380	4380	4380	4380	0
624	20240112	094800	81268955	4380	4380	4380	4380	0
625	20240112	094700	81268955	4380	4380	4380	4380	1
626	20240112	094600	81264575	4380	4380	4380	4380	0
627	20240112	094500	81264575	4380	4380	4380	4380	6
628	20240112	094400	81238295	4375	4375	4375	4375	692
629	20240112	094300	78210795	4380	4380	4380	4380	0
630	20240112	094200	78210795	4380	4380	4380	4380	1
631	20240112	094100	78206415	4375	4375	4375	4375	7
632	20240112	094000	78175790	4380	4380	4380	4380	1
633	20240112	093900	78171410	4380	4375	4380	4375	500
634	20240112	093800	75983410	4375	4375	4375	4375	274
635	20240112	093700	74784660	4380	4380	4380	4380	6
636	20240112	093600	74758380	4380	4380	4380	4375	103
637	20240112	093500	74307740	4375	4380	4380	4375	553
638	20240112	093400	71887715	4385	4385	4385	4385	0
639	20240112	093300	71887715	4385	4390	4390	4385	282
640	20240112	093200	70649780	4385	4390	4480	4385	12596
641	20240112	093100	15093070	4390	4390	4390	4390	1
642	20240112	093000	15088680	4390	4390	4390	4390	0
643	20240112	092900	15088680	4390	4390	4390	4390	0
644	20240112	092800	15088680	4390	4380	4390	4380	2
645	20240112	092700	15079910	4380	4380	4380	4380	100
646	20240112	092600	14641910	4375	4390	4390	4375	742
647	20240112	092500	11395615	4390	4375	4390	4375	601
648	20240112	092400	8766225	4380	4380	4380	4380	80
649	20240112	092300	8415825	4390	4390	4390	4390	1
650	20240112	092200	8411435	4390	4390	4390	4390	0
651	20240112	092100	8411435	4390	4390	4390	4390	0
652	20240112	092000	8411435	4390	4390	4390	4390	0
653	20240112	091900	8411435	4390	4390	4390	4390	1
654	20240112	091800	8407045	4390	4390	4390	4390	0
655	20240112	091700	8407045	4390	4390	4390	4390	0
656	20240112	091600	8407045	4390	4390	4390	4390	1
657	20240112	091500	8402655	4380	4380	4380	4380	8
658	20240112	091400	8367615	4390	4390	4390	4390	1
659	20240112	091300	8363225	4375	4375	4375	4375	0
660	20240112	091200	8363225	4375	4375	4375	4375	700
661	20240112	091100	5300725	4380	4380	4380	4380	5
662	20240112	091000	5278825	4380	4380	4380	4380	0
663	20240112	090900	5278825	4380	4390	4390	4380	107
664	20240112	090800	4809855	4375	4375	4375	4375	0
665	20240112	090700	4809855	4375	4375	4375	4375	0
666	20240112	090600	4809855	4375	4375	4375	4375	0
667	20240112	090500	4809855	4375	4390	4390	4375	52
668	20240112	090400	4582340	4390	4390	4390	4390	6
669	20240112	090300	4556000	4390	4390	4390	4390	6
670	20240112	090200	4529660	4390	4390	4390	4390	23
671	20240112	090100	4428690	4380	4380	4380	4380	0
672	20240112	090000	4428690	4380	4390	4390	4380	1011