KissMeData/136490/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	201700	364254490	6670	6670	6670	6670	3151
3	20240102	201600	364254490	6670	6670	6670	6670	0
4	20240102	201500	364254490	6670	6670	6670	6670	0
5	20240102	201400	364254490	6670	6670	6670	6670	0
6	20240102	201300	364254490	6670	6670	6670	6670	0
7	20240102	201200	364254490	6670	6670	6670	6670	0
8	20240102	201100	364254490	6670	6670	6670	6670	0
9	20240102	201000	364254490	6670	6670	6670	6670	0
10	20240102	200900	364254490	6670	6670	6670	6670	0
11	20240102	200800	364254490	6670	6670	6670	6670	0
12	20240102	200700	364254490	6670	6670	6670	6670	0
13	20240102	200600	364254490	6670	6670	6670	6670	0
14	20240102	200500	364254490	6670	6670	6670	6670	0
15	20240102	200400	364254490	6670	6670	6670	6670	0
16	20240102	200300	364254490	6670	6670	6670	6670	0
17	20240102	200200	364254490	6670	6670	6670	6670	0
18	20240102	200100	364254490	6670	6670	6670	6670	0
19	20240102	200000	364254490	6670	6670	6670	6670	0
20	20240102	195900	364254490	6670	6670	6670	6670	0
21	20240102	195800	364254490	6670	6670	6670	6670	0
22	20240102	195700	364254490	6670	6670	6670	6670	0
23	20240102	195600	364254490	6670	6670	6670	6670	0
24	20240102	195500	364254490	6670	6670	6670	6670	0
25	20240102	195400	364254490	6670	6670	6670	6670	0
26	20240102	195300	364254490	6670	6670	6670	6670	0
27	20240102	195200	364254490	6670	6670	6670	6670	0
28	20240102	195100	364254490	6670	6670	6670	6670	0
29	20240102	195000	364254490	6670	6670	6670	6670	0
30	20240102	194900	364254490	6670	6670	6670	6670	0
31	20240102	194800	364254490	6670	6670	6670	6670	0
32	20240102	194700	364254490	6670	6670	6670	6670	3151
33	20240102	194600	364254490	6670	6670	6670	6670	0
34	20240102	194500	364254490	6670	6670	6670	6670	0
35	20240102	194400	364254490	6670	6670	6670	6670	0
36	20240102	194300	364254490	6670	6670	6670	6670	0
37	20240102	194200	364254490	6670	6670	6670	6670	0
38	20240102	194100	364254490	6670	6670	6670	6670	0
39	20240102	194000	364254490	6670	6670	6670	6670	0
40	20240102	193900	364254490	6670	6670	6670	6670	0
41	20240102	193800	364254490	6670	6670	6670	6670	0
42	20240102	193700	364254490	6670	6670	6670	6670	0
43	20240102	193600	364254490	6670	6670	6670	6670	0
44	20240102	193500	364254490	6670	6670	6670	6670	0
45	20240102	193400	364254490	6670	6670	6670	6670	0
46	20240102	193300	364254490	6670	6670	6670	6670	0
47	20240102	193200	364254490	6670	6670	6670	6670	0
48	20240102	193100	364254490	6670	6670	6670	6670	0
49	20240102	193000	364254490	6670	6670	6670	6670	0
50	20240102	192900	364254490	6670	6670	6670	6670	0
51	20240102	192800	364254490	6670	6670	6670	6670	0
52	20240102	192700	364254490	6670	6670	6670	6670	0
53	20240102	192600	364254490	6670	6670	6670	6670	0
54	20240102	192500	364254490	6670	6670	6670	6670	0
55	20240102	192400	364254490	6670	6670	6670	6670	0
56	20240102	192300	364254490	6670	6670	6670	6670	0
57	20240102	192200	364254490	6670	6670	6670	6670	0
58	20240102	192100	364254490	6670	6670	6670	6670	0
59	20240102	192000	364254490	6670	6670	6670	6670	0
60	20240102	191900	364254490	6670	6670	6670	6670	0
61	20240102	191800	364254490	6670	6670	6670	6670	0
62	20240102	191700	364254490	6670	6670	6670	6670	3151
63	20240102	191600	364254490	6670	6670	6670	6670	0
64	20240102	191500	364254490	6670	6670	6670	6670	0
65	20240102	191400	364254490	6670	6670	6670	6670	0
66	20240102	191300	364254490	6670	6670	6670	6670	0
67	20240102	191200	364254490	6670	6670	6670	6670	0
68	20240102	191100	364254490	6670	6670	6670	6670	0
69	20240102	191000	364254490	6670	6670	6670	6670	0
70	20240102	190900	364254490	6670	6670	6670	6670	0
71	20240102	190800	364254490	6670	6670	6670	6670	0
72	20240102	190700	364254490	6670	6670	6670	6670	0
73	20240102	190600	364254490	6670	6670	6670	6670	0
74	20240102	190500	364254490	6670	6670	6670	6670	0
75	20240102	190400	364254490	6670	6670	6670	6670	0
76	20240102	190300	364254490	6670	6670	6670	6670	0
77	20240102	190200	364254490	6670	6670	6670	6670	0
78	20240102	190100	364254490	6670	6670	6670	6670	0
79	20240102	190000	364254490	6670	6670	6670	6670	0
80	20240102	185900	364254490	6670	6670	6670	6670	0
81	20240102	185800	364254490	6670	6670	6670	6670	0
82	20240102	185700	364254490	6670	6670	6670	6670	0
83	20240102	185600	364254490	6670	6670	6670	6670	0
84	20240102	185500	364254490	6670	6670	6670	6670	0
85	20240102	185400	364254490	6670	6670	6670	6670	0
86	20240102	185300	364254490	6670	6670	6670	6670	0
87	20240102	185200	364254490	6670	6670	6670	6670	0
88	20240102	185100	364254490	6670	6670	6670	6670	0
89	20240102	185000	364254490	6670	6670	6670	6670	0
90	20240102	184900	364254490	6670	6670	6670	6670	0
91	20240102	184800	364254490	6670	6670	6670	6670	0
92	20240102	184700	364254490	6670	6670	6670	6670	3151
93	20240102	184600	364254490	6670	6670	6670	6670	0
94	20240102	184500	364254490	6670	6670	6670	6670	0
95	20240102	184400	364254490	6670	6670	6670	6670	0
96	20240102	184300	364254490	6670	6670	6670	6670	0
97	20240102	184200	364254490	6670	6670	6670	6670	0
98	20240102	184100	364254490	6670	6670	6670	6670	0
99	20240102	184000	364254490	6670	6670	6670	6670	0
100	20240102	183900	364254490	6670	6670	6670	6670	0
101	20240102	183800	364254490	6670	6670	6670	6670	0
102	20240102	183700	364254490	6670	6670	6670	6670	0
103	20240102	183600	364254490	6670	6670	6670	6670	0
104	20240102	183500	364254490	6670	6670	6670	6670	0
105	20240102	183400	364254490	6670	6670	6670	6670	0
106	20240102	183300	364254490	6670	6670	6670	6670	0
107	20240102	183200	364254490	6670	6670	6670	6670	0
108	20240102	183100	364254490	6670	6670	6670	6670	0
109	20240102	183000	364254490	6670	6670	6670	6670	0
110	20240102	182900	364254490	6670	6670	6670	6670	0
111	20240102	182800	364254490	6670	6670	6670	6670	0
112	20240102	182700	364254490	6670	6670	6670	6670	0
113	20240102	182600	364254490	6670	6670	6670	6670	0
114	20240102	182500	364254490	6670	6670	6670	6670	0
115	20240102	182400	364254490	6670	6670	6670	6670	0
116	20240102	182300	364254490	6670	6670	6670	6670	0
117	20240102	182200	364254490	6670	6670	6670	6670	0
118	20240102	182100	364254490	6670	6670	6670	6670	0
119	20240102	182000	364254490	6670	6670	6670	6670	0
120	20240102	181900	364254490	6670	6670	6670	6670	0
121	20240102	181800	364254490	6670	6670	6670	6670	0
122	20240102	181700	364254490	6670	6670	6670	6670	3151
123	20240102	181600	364254490	6670	6670	6670	6670	0
124	20240102	181500	364254490	6670	6670	6670	6670	0
125	20240102	181400	364254490	6670	6670	6670	6670	0
126	20240102	181300	364254490	6670	6670	6670	6670	0
127	20240102	181200	364254490	6670	6670	6670	6670	0
128	20240102	181100	364254490	6670	6670	6670	6670	0
129	20240102	181000	364254490	6670	6670	6670	6670	0
130	20240102	180900	364254490	6670	6670	6670	6670	0
131	20240102	180800	364254490	6670	6670	6670	6670	0
132	20240102	180700	364254490	6670	6670	6670	6670	0
133	20240102	180600	364254490	6670	6670	6670	6670	0
134	20240102	180500	364254490	6670	6670	6670	6670	0
135	20240102	180400	364254490	6670	6670	6670	6670	0
136	20240102	180300	364254490	6670	6670	6670	6670	0
137	20240102	180200	364254490	6670	6670	6670	6670	0
138	20240102	180100	364254490	6670	6670	6670	6670	0
139	20240102	180000	364254490	6670	6670	6670	6670	0
140	20240102	175900	364254490	6670	6670	6670	6670	0
141	20240102	175800	364254490	6670	6670	6670	6670	0
142	20240102	175700	364254490	6670	6670	6670	6670	0
143	20240102	175600	364254490	6670	6670	6670	6670	0
144	20240102	175500	364254490	6670	6670	6670	6670	0
145	20240102	175400	364254490	6670	6670	6670	6670	0
146	20240102	175300	364254490	6670	6670	6670	6670	0
147	20240102	175200	364254490	6670	6670	6670	6670	0
148	20240102	175100	364254490	6670	6670	6670	6670	0
149	20240102	175000	364254490	6670	6670	6670	6670	0
150	20240102	174900	364254490	6670	6670	6670	6670	0
151	20240102	174800	364254490	6670	6670	6670	6670	0
152	20240102	174700	364254490	6670	6670	6670	6670	3151
153	20240102	174600	364254490	6670	6670	6670	6670	0
154	20240102	174500	364254490	6670	6670	6670	6670	0
155	20240102	174400	364254490	6670	6670	6670	6670	0
156	20240102	174300	364254490	6670	6670	6670	6670	0
157	20240102	174200	364254490	6670	6670	6670	6670	0
158	20240102	174100	364254490	6670	6670	6670	6670	0
159	20240102	174000	364254490	6670	6670	6670	6670	0
160	20240102	173900	364254490	6670	6670	6670	6670	0
161	20240102	173800	364254490	6670	6670	6670	6670	0
162	20240102	173700	364254490	6670	6670	6670	6670	0
163	20240102	173600	364254490	6670	6670	6670	6670	0
164	20240102	173500	364254490	6670	6670	6670	6670	0
165	20240102	173400	364254490	6670	6670	6670	6670	0
166	20240102	173300	364254490	6670	6670	6670	6670	0
167	20240102	173200	364254490	6670	6670	6670	6670	0
168	20240102	173100	364254490	6670	6670	6670	6670	0
169	20240102	173000	364254490	6670	6670	6670	6670	0
170	20240102	172900	364254490	6670	6670	6670	6670	0
171	20240102	172800	364254490	6670	6670	6670	6670	0
172	20240102	172700	364254490	6670	6670	6670	6670	0
173	20240102	172600	364254490	6670	6670	6670	6670	0
174	20240102	172500	364254490	6670	6670	6670	6670	0
175	20240102	172400	364254490	6670	6670	6670	6670	0
176	20240102	172300	364254490	6670	6670	6670	6670	0
177	20240102	172200	364254490	6670	6670	6670	6670	0
178	20240102	172100	364254490	6670	6670	6670	6670	0
179	20240102	172000	364254490	6670	6670	6670	6670	0
180	20240102	171900	364254490	6670	6670	6670	6670	0
181	20240102	171800	364254490	6670	6670	6670	6670	0
182	20240102	171700	364254490	6670	6670	6670	6670	3151
183	20240102	171600	364254490	6670	6670	6670	6670	0
184	20240102	171500	364254490	6670	6670	6670	6670	0
185	20240102	171400	364254490	6670	6670	6670	6670	0
186	20240102	171300	364254490	6670	6670	6670	6670	0
187	20240102	171200	364254490	6670	6670	6670	6670	0
188	20240102	171100	364254490	6670	6670	6670	6670	0
189	20240102	171000	364254490	6670	6670	6670	6670	0
190	20240102	170900	364254490	6670	6670	6670	6670	0
191	20240102	170800	364254490	6670	6670	6670	6670	0
192	20240102	170700	364254490	6670	6670	6670	6670	0
193	20240102	170600	364254490	6670	6670	6670	6670	0
194	20240102	170500	364254490	6670	6670	6670	6670	0
195	20240102	170400	364254490	6670	6670	6670	6670	0
196	20240102	170300	364254490	6670	6670	6670	6670	0
197	20240102	170200	364254490	6670	6670	6670	6670	0
198	20240102	170100	364254490	6670	6670	6670	6670	0
199	20240102	170000	364254490	6670	6670	6670	6670	0
200	20240102	165900	364254490	6670	6670	6670	6670	0
201	20240102	165800	364254490	6670	6670	6670	6670	0
202	20240102	165700	364254490	6670	6670	6670	6670	0
203	20240102	165600	364254490	6670	6670	6670	6670	0
204	20240102	165500	364254490	6670	6670	6670	6670	0
205	20240102	165400	364254490	6670	6670	6670	6670	0
206	20240102	165300	364254490	6670	6670	6670	6670	0
207	20240102	165200	364254490	6670	6670	6670	6670	0
208	20240102	165100	364254490	6670	6670	6670	6670	0
209	20240102	165000	364254490	6670	6670	6670	6670	0
210	20240102	164900	364254490	6670	6670	6670	6670	0
211	20240102	164800	364254490	6670	6670	6670	6670	0
212	20240102	164700	364254490	6670	6670	6670	6670	3151
213	20240102	164600	364254490	6670	6670	6670	6670	0
214	20240102	164500	364254490	6670	6670	6670	6670	0
215	20240102	164400	364254490	6670	6670	6670	6670	0
216	20240102	164300	364254490	6670	6670	6670	6670	0
217	20240102	164200	364254490	6670	6670	6670	6670	0
218	20240102	164100	364254490	6670	6670	6670	6670	0
219	20240102	164000	364254490	6670	6670	6670	6670	0
220	20240102	163900	364254490	6670	6670	6670	6670	0
221	20240102	163800	364254490	6670	6670	6670	6670	0
222	20240102	163700	364254490	6670	6670	6670	6670	0
223	20240102	163600	364254490	6670	6670	6670	6670	0
224	20240102	163500	364254490	6670	6670	6670	6670	0
225	20240102	163400	364254490	6670	6670	6670	6670	0
226	20240102	163300	364254490	6670	6670	6670	6670	0
227	20240102	163200	364254490	6670	6670	6670	6670	0
228	20240102	163100	364254490	6670	6670	6670	6670	0
229	20240102	163000	364254490	6670	6670	6670	6670	0
230	20240102	162900	364254490	6670	6670	6670	6670	0
231	20240102	162800	364254490	6670	6670	6670	6670	0
232	20240102	162700	364254490	6670	6670	6670	6670	0
233	20240102	162600	364254490	6670	6670	6670	6670	0
234	20240102	162500	364254490	6670	6670	6670	6670	0
235	20240102	162400	364254490	6670	6670	6670	6670	0
236	20240102	162300	364254490	6670	6670	6670	6670	0
237	20240102	162200	364254490	6670	6670	6670	6670	0
238	20240102	162100	364254490	6670	6670	6670	6670	0
239	20240102	162000	364254490	6670	6670	6670	6670	0
240	20240102	161900	364254490	6670	6670	6670	6670	0
241	20240102	161800	364254490	6670	6670	6670	6670	0
242	20240102	161700	364254490	6670	6670	6670	6670	3151
243	20240102	161600	364254490	6670	6670	6670	6670	0
244	20240102	161500	364254490	6670	6670	6670	6670	0
245	20240102	161400	364254490	6670	6670	6670	6670	0
246	20240102	161300	364254490	6670	6670	6670	6670	0
247	20240102	161200	364254490	6670	6670	6670	6670	0
248	20240102	161100	364254490	6670	6670	6670	6670	0
249	20240102	161000	364254490	6670	6670	6670	6670	0
250	20240102	160900	364254490	6670	6670	6670	6670	0
251	20240102	160800	364254490	6670	6670	6670	6670	0
252	20240102	160700	364254490	6670	6670	6670	6670	0
253	20240102	160600	364254490	6670	6670	6670	6670	0
254	20240102	160500	364254490	6670	6670	6670	6670	0
255	20240102	160400	364254490	6670	6670	6670	6670	0
256	20240102	160300	364254490	6670	6670	6670	6670	0
257	20240102	160200	364254490	6670	6670	6670	6670	0
258	20240102	160100	364254490	6670	6670	6670	6670	0
259	20240102	160000	364254490	6670	6670	6670	6670	0
260	20240102	155900	364254490	6670	6670	6670	6670	0
261	20240102	155800	364254490	6670	6670	6670	6670	0
262	20240102	155700	364254490	6670	6670	6670	6670	0
263	20240102	155600	364254490	6670	6670	6670	6670	0
264	20240102	155500	364254490	6670	6670	6670	6670	0
265	20240102	155400	364254490	6670	6670	6670	6670	0
266	20240102	155300	364254490	6670	6670	6670	6670	0
267	20240102	155200	364254490	6670	6670	6670	6670	0
268	20240102	155100	364254490	6670	6670	6670	6670	0
269	20240102	155000	364254490	6670	6670	6670	6670	0
270	20240102	154900	364254490	6670	6670	6670	6670	0
271	20240102	154800	364254490	6670	6670	6670	6670	0
272	20240102	154700	364254490	6670	6670	6670	6670	3151
273	20240102	154600	364254490	6670	6670	6670	6670	0
274	20240102	154500	364254490	6670	6670	6670	6670	0
275	20240102	154400	364254490	6670	6670	6670	6670	0
276	20240102	154300	364254490	6670	6670	6670	6670	0
277	20240102	154200	364254490	6670	6670	6670	6670	0
278	20240102	154100	364254490	6670	6670	6670	6670	0
279	20240102	154000	364254490	6670	6670	6670	6670	0
280	20240102	153900	364254490	6670	6670	6670	6670	0
281	20240102	153800	364254490	6670	6670	6670	6670	0
282	20240102	153700	364254490	6670	6670	6670	6670	0
283	20240102	153600	364254490	6670	6670	6670	6670	0
284	20240102	153500	364254490	6670	6670	6670	6670	0
285	20240102	153400	364254490	6670	6670	6670	6670	0
286	20240102	153300	364254490	6670	6670	6670	6670	0
287	20240102	153200	364254490	6670	6670	6670	6670	0
288	20240102	153100	364254490	6670	6670	6670	6670	0
289	20240102	153000	364254490	6670	6670	6670	6670	3151
290	20240102	152900	343237320	6670	6670	6670	6670	0
291	20240102	152800	343237320	6670	6670	6670	6670	0
292	20240102	152700	343237320	6670	6670	6670	6670	0
293	20240102	152600	343237320	6670	6670	6670	6670	0
294	20240102	152500	343237320	6670	6670	6670	6670	0
295	20240102	152400	343237320	6670	6670	6670	6670	0
296	20240102	152300	343237320	6670	6670	6670	6670	0
297	20240102	152200	343237320	6670	6670	6670	6670	0
298	20240102	152100	343237320	6670	6670	6670	6670	0
299	20240102	152000	343237320	6670	6670	6670	6670	0
300	20240102	151900	343237320	6670	6660	6670	6660	30
301	20240102	151800	343037510	6670	6670	6670	6670	0
302	20240102	151700	343037510	6670	6660	6670	6660	46
303	20240102	151600	342731050	6660	6660	6660	6660	1052
304	20240102	151500	335724730	6650	6650	6650	6650	1090
305	20240102	151400	328476230	6640	6640	6640	6640	36
306	20240102	151300	328237190	6640	6640	6640	6640	0
307	20240102	151200	328237190	6640	6640	6640	6640	36
308	20240102	151100	327998150	6630	6630	6630	6630	10
309	20240102	151000	327931850	6640	6640	6640	6630	536
310	20240102	150900	324373170	6640	6640	6640	6640	0
311	20240102	150800	324373170	6640	6640	6640	6640	36
312	20240102	150700	324134130	6650	6650	6650	6650	0
313	20240102	150600	324134130	6650	6640	6650	6640	436
314	20240102	150500	321235090	6650	6640	6650	6640	105
315	20240102	150400	320537200	6650	6650	6650	6650	0
316	20240102	150300	320537200	6650	6650	6650	6650	479
317	20240102	150200	317351850	6630	6630	6630	6630	8
318	20240102	150100	317298810	6660	6630	6660	6630	1801
319	20240102	150000	305358150	6650	6640	6650	6630	6524
320	20240102	145900	261991550	6640	6640	6640	6640	0
321	20240102	145800	261991550	6640	6640	6640	6640	36
322	20240102	145700	261752510	6650	6650	6650	6650	0
323	20240102	145600	261752510	6650	6650	6650	6650	11
324	20240102	145500	261679360	6650	6650	6650	6650	0
325	20240102	145400	261679360	6650	6650	6650	6650	410
326	20240102	145300	258952860	6650	6650	6650	6650	64
327	20240102	145200	258527260	6650	6650	6650	6650	16
328	20240102	145100	258420860	6650	6650	6650	6650	36
329	20240102	145000	258181460	6650	6650	6650	6650	0
330	20240102	144900	258181460	6650	6650	6650	6650	36
331	20240102	144800	257942060	6650	6650	6650	6650	20
332	20240102	144700	257809060	6670	6670	6670	6670	0
333	20240102	144600	257809060	6670	6670	6670	6670	0
334	20240102	144500	257809060	6670	6650	6670	6650	65
335	20240102	144400	257376510	6670	6650	6670	6650	109
336	20240102	144300	256650740	6650	6650	6650	6650	16
337	20240102	144200	256544340	6680	6650	6680	6650	76
338	20240102	144100	256037810	6650	6660	6660	6650	39
339	20240102	144000	255778430	6660	6660	6660	6660	0
340	20240102	143900	255778430	6660	6660	6660	6660	120
341	20240102	143800	254979230	6660	6660	6660	6660	0
342	20240102	143700	254979230	6660	6660	6660	6660	106
343	20240102	143600	254273270	6660	6660	6660	6660	0
344	20240102	143500	254273270	6660	6680	6680	6660	29
345	20240102	143400	254080110	6670	6670	6670	6670	83
346	20240102	143300	253526500	6660	6660	6660	6660	0
347	20240102	143200	253526500	6660	6660	6660	6660	36
348	20240102	143100	253286740	6670	6670	6670	6670	0
349	20240102	143000	253286740	6670	6670	6670	6670	82
350	20240102	142900	252739800	6680	6680	6680	6680	0
351	20240102	142800	252739800	6680	6680	6680	6670	38
352	20240102	142700	252486320	6680	6680	6680	6680	0
353	20240102	142600	252486320	6680	6660	6680	6660	76
354	20240102	142500	251979760	6680	6680	6680	6680	0
355	20240102	142400	251979760	6680	6680	6680	6680	0
356	20240102	142300	251979760	6680	6680	6680	6680	0
357	20240102	142200	251979760	6680	6660	6680	6660	73
358	20240102	142100	251493200	6680	6680	6680	6680	0
359	20240102	142000	251493200	6680	6680	6680	6680	0
360	20240102	141900	251493200	6680	6670	6680	6670	38
361	20240102	141800	251239730	6650	6690	6690	6650	13
362	20240102	141700	251153180	6660	6660	6660	6660	36
363	20240102	141600	250913420	6660	6660	6660	6660	1
364	20240102	141500	250906760	6670	6680	6680	6670	17
365	20240102	141400	250793360	6690	6680	6690	6680	38
366	20240102	141300	250539500	6690	6660	6690	6660	86
367	20240102	141200	249965620	6650	6650	6650	6650	0
368	20240102	141100	249965620	6650	6650	6650	6650	36
369	20240102	141000	249726220	6660	6660	6660	6660	0
370	20240102	140900	249726220	6660	6660	6660	6660	36
371	20240102	140800	249486460	6690	6690	6690	6690	0
372	20240102	140700	249486460	6690	6690	6690	6690	0
373	20240102	140600	249486460	6690	6690	6690	6690	0
374	20240102	140500	249486460	6690	6690	6690	6690	0
375	20240102	140400	249486460	6690	6680	6690	6680	61
376	20240102	140300	249078730	6690	6690	6690	6690	577
377	20240102	140200	245218600	6680	6640	6680	6640	1314
378	20240102	140100	236450760	6630	6630	6630	6630	36
379	20240102	140000	236212080	6630	6630	6630	6630	0
380	20240102	135900	236212080	6630	6630	6630	6630	36
381	20240102	135800	235973400	6640	6640	6640	6640	0
382	20240102	135700	235973400	6640	6640	6640	6640	0
383	20240102	135600	235973400	6640	6640	6640	6640	0
384	20240102	135500	235973400	6640	6640	6640	6640	36
385	20240102	135400	235734360	6640	6640	6640	6640	0
386	20240102	135300	235734360	6640	6640	6640	6640	36
387	20240102	135200	235495320	6650	6650	6650	6650	0
388	20240102	135100	235495320	6650	6650	6650	6650	35
389	20240102	135000	235262570	6650	6650	6660	6650	102
390	20240102	134900	234583620	6640	6640	6640	6640	1114
391	20240102	134800	227186660	6640	6640	6640	6640	1
392	20240102	134700	227180020	6640	6640	6640	6640	36
393	20240102	134600	226940980	6660	6660	6660	6660	0
394	20240102	134500	226940980	6660	6660	6660	6660	0
395	20240102	134400	226940980	6660	6660	6660	6660	1
396	20240102	134300	226934320	6620	6620	6620	6620	2
397	20240102	134200	226921080	6660	6640	6660	6630	1055
398	20240102	134100	219922400	6670	6660	6670	6660	14
399	20240102	134000	219829130	6650	6650	6650	6650	225
400	20240102	133900	218332880	6640	6640	6640	6640	0
401	20240102	133800	218332880	6640	6630	6640	6630	682
402	20240102	133700	213804760	6630	6630	6630	6630	0
403	20240102	133600	213804760	6630	6630	6630	6630	0
404	20240102	133500	213804760	6630	6640	6640	6630	500
405	20240102	133400	210489660	6640	6640	6640	6640	36
406	20240102	133300	210250620	6650	6650	6650	6650	0
407	20240102	133200	210250620	6650	6630	6650	6630	73
408	20240102	133100	209766250	6650	6650	6650	6650	0
409	20240102	133000	209766250	6650	6650	6650	6650	0
410	20240102	132900	209766250	6650	6650	6650	6650	0
411	20240102	132800	209766250	6650	6650	6650	6650	0
412	20240102	132700	209766250	6650	6650	6650	6650	37
413	20240102	132600	209520200	6650	6650	6650	6650	0
414	20240102	132500	209520200	6650	6650	6650	6650	25
415	20240102	132400	209353950	6650	6650	6650	6650	11
416	20240102	132300	209280800	6640	6640	6640	6640	36
417	20240102	132200	209041760	6650	6650	6650	6650	0
418	20240102	132100	209041760	6650	6650	6650	6650	0
419	20240102	132000	209041760	6650	6650	6650	6650	86
420	20240102	131900	208469860	6650	6650	6650	6650	0
421	20240102	131800	208469860	6650	6650	6650	6650	37
422	20240102	131700	208223810	6650	6650	6650	6650	20
423	20240102	131600	208090810	6640	6640	6640	6640	0
424	20240102	131500	208090810	6640	6640	6640	6640	37
425	20240102	131400	207845130	6640	6640	6640	6640	0
426	20240102	131300	207845130	6640	6640	6640	6640	37
427	20240102	131200	207599450	6650	6650	6650	6650	0
428	20240102	131100	207599450	6650	6650	6650	6650	17
429	20240102	131000	207486400	6660	6660	6660	6660	2
430	20240102	130900	207473080	6650	6650	6650	6650	36
431	20240102	130800	207233680	6660	6660	6660	6660	0
432	20240102	130700	207233680	6660	6640	6660	6640	538
433	20240102	130600	203651340	6640	6640	6640	6640	0
434	20240102	130500	203651340	6640	6640	6640	6640	0
435	20240102	130400	203651340	6640	6650	6650	6640	100
436	20240102	130300	202987330	6650	6650	6650	6650	0
437	20240102	130200	202987330	6650	6650	6650	6650	0
438	20240102	130100	202987330	6650	6650	6650	6650	0
439	20240102	130000	202987330	6650	6620	6650	6620	37
440	20240102	125900	202742360	6630	6630	6630	6630	0
441	20240102	125800	202742360	6630	6630	6630	6620	256
442	20240102	125700	201046780	6650	6640	6650	6640	220
443	20240102	125600	199583920	6630	6640	6640	6630	77
444	20240102	125500	199073000	6630	6630	6630	6630	1
445	20240102	125400	199066370	6630	6630	6630	6630	36
446	20240102	125300	198827690	6630	6630	6630	6630	0
447	20240102	125200	198827690	6630	6630	6630	6630	36
448	20240102	125100	198589010	6630	6630	6630	6630	0
449	20240102	125000	198589010	6630	6630	6630	6630	36
450	20240102	124900	198350330	6640	6640	6640	6640	0
451	20240102	124800	198350330	6640	6630	6640	6630	38
452	20240102	124700	198098370	6640	6640	6640	6640	998
453	20240102	124600	191471650	6640	6640	6640	6640	1
454	20240102	124500	191465010	6620	6630	6640	6620	129
455	20240102	124400	190610090	6630	6630	6630	6630	636
456	20240102	124300	186393410	6640	6630	6640	6620	1319
457	20240102	124200	177646670	6620	6620	6620	6620	610
458	20240102	124100	173608470	6620	6620	6620	6620	36
459	20240102	124000	173370150	6630	6630	6630	6630	820
460	20240102	123900	167933550	6620	6620	6620	6620	36
461	20240102	123800	167695230	6630	6630	6630	6630	600
462	20240102	123700	163717230	6620	6620	6620	6620	36
463	20240102	123600	163478910	6630	6630	6630	6630	0
464	20240102	123500	163478910	6630	6620	6630	6620	146
465	20240102	123400	162511290	6630	6630	6630	6630	1083
466	20240102	123300	155331000	6630	6620	6630	6620	556
467	20240102	123200	151650040	6620	6620	6620	6620	43
468	20240102	123100	151365380	6630	6630	6630	6630	7
469	20240102	123000	151318970	6630	6630	6630	6630	500
470	20240102	122900	148003970	6630	6630	6640	6630	631
471	20240102	122800	143820430	6630	6630	6640	6630	357
472	20240102	122700	141453510	6630	6630	6630	6630	0
473	20240102	122600	141453510	6630	6630	6630	6630	36
474	20240102	122500	141214830	6630	6630	6630	6630	0
475	20240102	122400	141214830	6630	6630	6630	6630	36
476	20240102	122300	140976150	6630	6630	6630	6630	0
477	20240102	122200	140976150	6630	6630	6630	6630	36
478	20240102	122100	140737470	6640	6640	6640	6640	1
479	20240102	122000	140730830	6630	6630	6630	6630	36
480	20240102	121900	140492150	6630	6630	6630	6630	0
481	20240102	121800	140492150	6630	6630	6630	6630	36
482	20240102	121700	140253470	6640	6640	6640	6640	0
483	20240102	121600	140253470	6640	6640	6640	6640	8
484	20240102	121500	140200350	6640	6640	6640	6640	7
485	20240102	121400	140153870	6640	6630	6640	6630	98
486	20240102	121300	139503510	6630	6630	6630	6630	0
487	20240102	121200	139503510	6630	6630	6630	6630	20
488	20240102	121100	139370910	6630	6620	6630	6620	70
489	20240102	121000	138907210	6620	6620	6620	6620	0
490	20240102	120900	138907210	6620	6660	6660	6620	37
491	20240102	120800	138662230	6630	6630	6630	6630	30
492	20240102	120700	138463330	6630	6630	6630	6630	11
493	20240102	120600	138390400	6660	6660	6660	6660	0
494	20240102	120500	138390400	6660	6630	6660	6630	41
495	20240102	120400	138118540	6630	6630	6630	6630	0
496	20240102	120300	138118540	6630	6630	6630	6630	34
497	20240102	120200	137893120	6630	6630	6630	6630	0
498	20240102	120100	137893120	6630	6630	6630	6630	36
499	20240102	120000	137654440	6630	6630	6630	6630	0
500	20240102	115900	137654440	6630	6630	6630	6630	36
501	20240102	115800	137415760	6640	6640	6640	6640	26
502	20240102	115700	137243120	6640	6640	6640	6640	10
503	20240102	115600	137176720	6630	6630	6630	6630	0
504	20240102	115500	137176720	6630	6630	6630	6630	0
505	20240102	115400	137176720	6630	6650	6670	6630	284
506	20240102	115300	135287280	6630	6630	6630	6630	0
507	20240102	115200	135287280	6630	6630	6630	6630	36
508	20240102	115100	135048600	6630	6630	6630	6630	0
509	20240102	115000	135048600	6630	6640	6640	6630	43
510	20240102	114900	134763440	6640	6640	6640	6640	0
511	20240102	114800	134763440	6640	6640	6640	6640	30
512	20240102	114700	134564240	6650	6650	6650	6650	1
513	20240102	114600	134557590	6640	6620	6640	6620	213
514	20240102	114500	133144190	6620	6620	6620	6620	0
515	20240102	114400	133144190	6620	6620	6620	6620	36
516	20240102	114300	132905870	6620	6620	6620	6620	0
517	20240102	114200	132905870	6620	6630	6630	6620	1809
518	20240102	114100	120912560	6630	6630	6630	6630	0
519	20240102	114000	120912560	6630	6630	6630	6630	0
520	20240102	113900	120912560	6630	6630	6630	6630	36
521	20240102	113800	120673880	6630	6630	6630	6630	0
522	20240102	113700	120673880	6630	6630	6630	6630	36
523	20240102	113600	120435200	6630	6630	6630	6630	0
524	20240102	113500	120435200	6630	6630	6630	6630	36
525	20240102	113400	120196520	6640	6640	6640	6640	0
526	20240102	113300	120196520	6640	6640	6640	6640	30
527	20240102	113200	119997320	6650	6650	6650	6650	0
528	20240102	113100	119997320	6650	6650	6650	6640	40
529	20240102	113000	119731680	6640	6640	6640	6640	0
530	20240102	112900	119731680	6640	6640	6640	6640	176
531	20240102	112800	118563040	6640	6640	6640	6640	0
532	20240102	112700	118563040	6640	6650	6650	6640	1033
533	20240102	112600	111703590	6650	6650	6650	6650	0
534	20240102	112500	111703590	6650	6650	6650	6650	36
535	20240102	112400	111464190	6650	6650	6650	6650	0
536	20240102	112300	111464190	6650	6650	6650	6650	24
537	20240102	112200	111304590	6650	6650	6660	6650	241
538	20240102	112100	109700650	6650	6650	6650	6650	1
539	20240102	112000	109694000	6650	6660	6660	6650	37
540	20240102	111900	109447940	6650	6640	6650	6640	246
541	20240102	111800	107814200	6640	6640	6640	6640	46
542	20240102	111700	107508760	6650	6640	6650	6640	920
543	20240102	111600	101390770	6630	6630	6630	6630	36
544	20240102	111500	101152090	6640	6640	6640	6640	0
545	20240102	111400	101152090	6640	6630	6640	6630	38
546	20240102	111300	100900130	6630	6630	6630	6630	0
547	20240102	111200	100900130	6630	6640	6640	6630	600
548	20240102	111100	96916490	6650	6650	6650	6650	0
549	20240102	111000	96916490	6650	6640	6650	6640	164
550	20240102	110900	95826260	6650	6650	6650	6650	506
551	20240102	110800	92461360	6650	6660	6660	6650	37
552	20240102	110700	92215300	6660	6660	6660	6660	43
553	20240102	110600	91928920	6650	6650	6650	6650	1
554	20240102	110500	91922270	6650	6650	6650	6650	36
555	20240102	110400	91682870	6650	6650	6650	6650	100
556	20240102	110300	91017870	6650	6660	6660	6650	202
557	20240102	110200	89672920	6650	6660	6660	6650	33
558	20240102	110100	89453200	6650	6660	6660	6650	64
559	20240102	110000	89027320	6660	6660	6660	6660	0
560	20240102	105900	89027320	6660	6660	6660	6660	33
561	20240102	105800	88807540	6670	6670	6670	6670	86
562	20240102	105700	88233920	6660	6650	6660	6650	47
563	20240102	105600	87921260	6650	6650	6650	6650	0
564	20240102	105500	87921260	6650	6680	6680	6650	88
565	20240102	105400	87334770	6680	6670	6680	6670	2
566	20240102	105300	87321420	6670	6660	6670	6650	1159
567	20240102	105200	79594890	6660	6630	6660	6630	1193
568	20240102	105100	71658220	6630	6630	6630	6630	30
569	20240102	105000	71459320	6610	6610	6610	6610	0
570	20240102	104900	71459320	6610	6610	6610	6610	0
571	20240102	104800	71459320	6610	6610	6610	6610	36
572	20240102	104700	71221360	6630	6620	6630	6620	2340
573	20240102	104600	55725890	6610	6610	6610	6610	36
574	20240102	104500	55487930	6610	6610	6610	6610	0
575	20240102	104400	55487930	6610	6620	6620	6610	65
576	20240102	104300	55057990	6620	6610	6620	6610	154
577	20240102	104200	54038760	6610	6620	6620	6610	736
578	20240102	104100	49166800	6620	6620	6620	6610	451
579	20240102	104000	46185180	6620	6610	6620	6610	37
580	20240102	103900	45940600	6610	6610	6610	6610	0
581	20240102	103800	45940600	6610	6610	6610	6610	36
582	20240102	103700	45702640	6620	6620	6620	6620	0
583	20240102	103600	45702640	6620	6630	6630	6620	9
584	20240102	103500	45643010	6630	6630	6630	6620	38
585	20240102	103400	45391120	6630	6600	6630	6600	37
586	20240102	103300	45146890	6600	6600	6600	6600	0
587	20240102	103200	45146890	6600	6600	6600	6600	0
588	20240102	103100	45146890	6600	6630	6630	6600	47
589	20240102	103000	44836360	6630	6630	6630	6630	2
590	20240102	102900	44823100	6600	6620	6620	6600	37
591	20240102	102800	44578880	6600	6600	6600	6600	0
592	20240102	102700	44578880	6600	6600	6600	6600	161
593	20240102	102600	43516280	6610	6610	6610	6610	125
594	20240102	102500	42690030	6610	6610	6610	6610	36
595	20240102	102400	42452070	6620	6620	6620	6620	191
596	20240102	102300	41187650	6620	6620	6620	6620	22
597	20240102	102200	41042010	6630	6630	6630	6630	23
598	20240102	102100	40889520	6620	6620	6620	6620	131
599	20240102	102000	40022300	6620	6620	6620	6620	0
600	20240102	101900	40022300	6620	6620	6620	6620	36
601	20240102	101800	39783980	6630	6630	6630	6630	0
602	20240102	101700	39783980	6630	6630	6630	6630	2
603	20240102	101600	39770720	6640	6640	6640	6640	4
604	20240102	101500	39744160	6640	6610	6640	6600	150
605	20240102	101400	38750300	6620	6620	6620	6620	788
606	20240102	101300	33533740	6620	6620	6620	6620	4
607	20240102	101200	33507260	6650	6650	6650	6620	38
608	20240102	101100	33255640	6620	6620	6620	6620	617
609	20240102	101000	29171100	6620	6630	6640	6620	339
610	20240102	100900	26921890	6640	6640	6640	6640	93
611	20240102	100800	26304370	6650	6650	6650	6640	38
612	20240102	100700	26052030	6650	6630	6650	6630	232
613	20240102	100600	24513660	6640	6650	6650	6640	24
614	20240102	100500	24354250	6640	6630	6640	6630	132
615	20240102	100400	23478070	6640	6630	6640	6620	254
616	20240102	100300	21795250	6620	6620	6620	6620	832
617	20240102	100200	16287410	6630	6620	6630	6620	51
618	20240102	100100	15949640	6620	6630	6630	6620	1346
619	20240102	100000	7037590	6630	6620	6650	6620	1063