KissMeData/199730/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	203700	243790020	12520	12520	12520	12520	164
3	20240111	203600	243790020	12520	12520	12520	12520	0
4	20240111	203500	243790020	12520	12520	12520	12520	0
5	20240111	203400	243790020	12520	12520	12520	12520	0
6	20240111	203300	243790020	12520	12520	12520	12520	0
7	20240111	203200	243790020	12520	12520	12520	12520	0
8	20240111	203100	243790020	12520	12520	12520	12520	0
9	20240111	203000	243790020	12520	12520	12520	12520	0
10	20240111	202900	243790020	12520	12520	12520	12520	0
11	20240111	202800	243790020	12520	12520	12520	12520	0
12	20240111	202700	243790020	12520	12520	12520	12520	0
13	20240111	202600	243790020	12520	12520	12520	12520	0
14	20240111	202500	243790020	12520	12520	12520	12520	0
15	20240111	202400	243790020	12520	12520	12520	12520	0
16	20240111	202300	243790020	12520	12520	12520	12520	0
17	20240111	202200	243790020	12520	12520	12520	12520	0
18	20240111	202100	243790020	12520	12520	12520	12520	0
19	20240111	202000	243790020	12520	12520	12520	12520	0
20	20240111	201900	243790020	12520	12520	12520	12520	0
21	20240111	201800	243790020	12520	12520	12520	12520	0
22	20240111	201700	243790020	12520	12520	12520	12520	0
23	20240111	201600	243790020	12520	12520	12520	12520	0
24	20240111	201500	243790020	12520	12520	12520	12520	0
25	20240111	201400	243790020	12520	12520	12520	12520	0
26	20240111	201300	243790020	12520	12520	12520	12520	0
27	20240111	201200	243790020	12520	12520	12520	12520	0
28	20240111	201100	243790020	12520	12520	12520	12520	0
29	20240111	201000	243790020	12520	12520	12520	12520	0
30	20240111	200900	243790020	12520	12520	12520	12520	0
31	20240111	200800	243790020	12520	12520	12520	12520	0
32	20240111	200700	243790020	12520	12520	12520	12520	164
33	20240111	200600	243790020	12520	12520	12520	12520	0
34	20240111	200500	243790020	12520	12520	12520	12520	0
35	20240111	200400	243790020	12520	12520	12520	12520	0
36	20240111	200300	243790020	12520	12520	12520	12520	0
37	20240111	200200	243790020	12520	12520	12520	12520	0
38	20240111	200100	243790020	12520	12520	12520	12520	0
39	20240111	200000	243790020	12520	12520	12520	12520	0
40	20240111	195900	243790020	12520	12520	12520	12520	0
41	20240111	195800	243790020	12520	12520	12520	12520	0
42	20240111	195700	243790020	12520	12520	12520	12520	0
43	20240111	195600	243790020	12520	12520	12520	12520	0
44	20240111	195500	243790020	12520	12520	12520	12520	0
45	20240111	195400	243790020	12520	12520	12520	12520	0
46	20240111	195300	243790020	12520	12520	12520	12520	0
47	20240111	195200	243790020	12520	12520	12520	12520	0
48	20240111	195100	243790020	12520	12520	12520	12520	0
49	20240111	195000	243790020	12520	12520	12520	12520	0
50	20240111	194900	243790020	12520	12520	12520	12520	0
51	20240111	194800	243790020	12520	12520	12520	12520	0
52	20240111	194700	243790020	12520	12520	12520	12520	0
53	20240111	194600	243790020	12520	12520	12520	12520	0
54	20240111	194500	243790020	12520	12520	12520	12520	0
55	20240111	194400	243790020	12520	12520	12520	12520	0
56	20240111	194300	243790020	12520	12520	12520	12520	0
57	20240111	194200	243790020	12520	12520	12520	12520	0
58	20240111	194100	243790020	12520	12520	12520	12520	0
59	20240111	194000	243790020	12520	12520	12520	12520	0
60	20240111	193900	243790020	12520	12520	12520	12520	0
61	20240111	193800	243790020	12520	12520	12520	12520	0
62	20240111	193700	243790020	12520	12520	12520	12520	164
63	20240111	193600	243790020	12520	12520	12520	12520	0
64	20240111	193500	243790020	12520	12520	12520	12520	0
65	20240111	193400	243790020	12520	12520	12520	12520	0
66	20240111	193300	243790020	12520	12520	12520	12520	0
67	20240111	193200	243790020	12520	12520	12520	12520	0
68	20240111	193100	243790020	12520	12520	12520	12520	0
69	20240111	193000	243790020	12520	12520	12520	12520	0
70	20240111	192900	243790020	12520	12520	12520	12520	0
71	20240111	192800	243790020	12520	12520	12520	12520	0
72	20240111	192700	243790020	12520	12520	12520	12520	0
73	20240111	192600	243790020	12520	12520	12520	12520	0
74	20240111	192500	243790020	12520	12520	12520	12520	0
75	20240111	192400	243790020	12520	12520	12520	12520	0
76	20240111	192300	243790020	12520	12520	12520	12520	0
77	20240111	192200	243790020	12520	12520	12520	12520	0
78	20240111	192100	243790020	12520	12520	12520	12520	0
79	20240111	192000	243790020	12520	12520	12520	12520	0
80	20240111	191900	243790020	12520	12520	12520	12520	0
81	20240111	191800	243790020	12520	12520	12520	12520	0
82	20240111	191700	243790020	12520	12520	12520	12520	0
83	20240111	191600	243790020	12520	12520	12520	12520	0
84	20240111	191500	243790020	12520	12520	12520	12520	0
85	20240111	191400	243790020	12520	12520	12520	12520	0
86	20240111	191300	243790020	12520	12520	12520	12520	0
87	20240111	191200	243790020	12520	12520	12520	12520	0
88	20240111	191100	243790020	12520	12520	12520	12520	0
89	20240111	191000	243790020	12520	12520	12520	12520	0
90	20240111	190900	243790020	12520	12520	12520	12520	0
91	20240111	190800	243790020	12520	12520	12520	12520	0
92	20240111	190700	243790020	12520	12520	12520	12520	164
93	20240111	190600	243790020	12520	12520	12520	12520	0
94	20240111	190500	243790020	12520	12520	12520	12520	0
95	20240111	190400	243790020	12520	12520	12520	12520	0
96	20240111	190300	243790020	12520	12520	12520	12520	0
97	20240111	190200	243790020	12520	12520	12520	12520	0
98	20240111	190100	243790020	12520	12520	12520	12520	0
99	20240111	190000	243790020	12520	12520	12520	12520	0
100	20240111	185900	243790020	12520	12520	12520	12520	0
101	20240111	185800	243790020	12520	12520	12520	12520	0
102	20240111	185700	243790020	12520	12520	12520	12520	0
103	20240111	185600	243790020	12520	12520	12520	12520	0
104	20240111	185500	243790020	12520	12520	12520	12520	0
105	20240111	185400	243790020	12520	12520	12520	12520	0
106	20240111	185300	243790020	12520	12520	12520	12520	0
107	20240111	185200	243790020	12520	12520	12520	12520	0
108	20240111	185100	243790020	12520	12520	12520	12520	0
109	20240111	185000	243790020	12520	12520	12520	12520	0
110	20240111	184900	243790020	12520	12520	12520	12520	0
111	20240111	184800	243790020	12520	12520	12520	12520	0
112	20240111	184700	243790020	12520	12520	12520	12520	0
113	20240111	184600	243790020	12520	12520	12520	12520	0
114	20240111	184500	243790020	12520	12520	12520	12520	0
115	20240111	184400	243790020	12520	12520	12520	12520	0
116	20240111	184300	243790020	12520	12520	12520	12520	0
117	20240111	184200	243790020	12520	12520	12520	12520	0
118	20240111	184100	243790020	12520	12520	12520	12520	0
119	20240111	184000	243790020	12520	12520	12520	12520	0
120	20240111	183900	243790020	12520	12520	12520	12520	0
121	20240111	183800	243790020	12520	12520	12520	12520	0
122	20240111	183700	243790020	12520	12520	12520	12520	164
123	20240111	183600	243790020	12520	12520	12520	12520	0
124	20240111	183500	243790020	12520	12520	12520	12520	0
125	20240111	183400	243790020	12520	12520	12520	12520	0
126	20240111	183300	243790020	12520	12520	12520	12520	0
127	20240111	183200	243790020	12520	12520	12520	12520	0
128	20240111	183100	243790020	12520	12520	12520	12520	0
129	20240111	183000	243790020	12520	12520	12520	12520	0
130	20240111	182900	243790020	12520	12520	12520	12520	0
131	20240111	182800	243790020	12520	12520	12520	12520	0
132	20240111	182700	243790020	12520	12520	12520	12520	0
133	20240111	182600	243790020	12520	12520	12520	12520	0
134	20240111	182500	243790020	12520	12520	12520	12520	0
135	20240111	182400	243790020	12520	12520	12520	12520	0
136	20240111	182300	243790020	12520	12520	12520	12520	0
137	20240111	182200	243790020	12520	12520	12520	12520	0
138	20240111	182100	243790020	12520	12520	12520	12520	0
139	20240111	182000	243790020	12520	12520	12520	12520	0
140	20240111	181900	243790020	12520	12520	12520	12520	0
141	20240111	181800	243790020	12520	12520	12520	12520	0
142	20240111	181700	243790020	12520	12520	12520	12520	0
143	20240111	181600	243790020	12520	12520	12520	12520	0
144	20240111	181500	243790020	12520	12520	12520	12520	0
145	20240111	181400	243790020	12520	12520	12520	12520	0
146	20240111	181300	243790020	12520	12520	12520	12520	0
147	20240111	181200	243790020	12520	12520	12520	12520	0
148	20240111	181100	243790020	12520	12520	12520	12520	0
149	20240111	181000	243790020	12520	12520	12520	12520	0
150	20240111	180900	243790020	12520	12520	12520	12520	0
151	20240111	180800	243790020	12520	12520	12520	12520	0
152	20240111	180700	243790020	12520	12520	12520	12520	164
153	20240111	180600	243790020	12520	12520	12520	12520	0
154	20240111	180500	243790020	12520	12520	12520	12520	0
155	20240111	180400	243790020	12520	12520	12520	12520	0
156	20240111	180300	243790020	12520	12520	12520	12520	0
157	20240111	180200	243790020	12520	12520	12520	12520	0
158	20240111	180100	243790020	12520	12520	12520	12520	0
159	20240111	180000	243790020	12520	12520	12520	12520	0
160	20240111	175900	243790020	12520	12520	12520	12520	0
161	20240111	175800	243790020	12520	12520	12520	12520	0
162	20240111	175700	243790020	12520	12520	12520	12520	0
163	20240111	175600	243790020	12520	12520	12520	12520	0
164	20240111	175500	243790020	12520	12520	12520	12520	0
165	20240111	175400	243790020	12520	12520	12520	12520	0
166	20240111	175300	243790020	12520	12520	12520	12520	0
167	20240111	175200	243790020	12520	12520	12520	12520	0
168	20240111	175100	243790020	12520	12520	12520	12520	0
169	20240111	175000	243790020	12520	12520	12520	12520	0
170	20240111	174900	243790020	12520	12520	12520	12520	0
171	20240111	174800	243790020	12520	12520	12520	12520	0
172	20240111	174700	243790020	12520	12520	12520	12520	0
173	20240111	174600	243790020	12520	12520	12520	12520	0
174	20240111	174500	243790020	12520	12520	12520	12520	0
175	20240111	174400	243790020	12520	12520	12520	12520	0
176	20240111	174300	243790020	12520	12520	12520	12520	0
177	20240111	174200	243790020	12520	12520	12520	12520	0
178	20240111	174100	243790020	12520	12520	12520	12520	0
179	20240111	174000	243790020	12520	12520	12520	12520	0
180	20240111	173900	243790020	12520	12520	12520	12520	0
181	20240111	173800	243790020	12520	12520	12520	12520	0
182	20240111	173700	243790020	12520	12520	12520	12520	164
183	20240111	173600	243790020	12520	12520	12520	12520	0
184	20240111	173500	243790020	12520	12520	12520	12520	0
185	20240111	173400	243790020	12520	12520	12520	12520	0
186	20240111	173300	243790020	12520	12520	12520	12520	0
187	20240111	173200	243790020	12520	12520	12520	12520	0
188	20240111	173100	243790020	12520	12520	12520	12520	0
189	20240111	173000	243790020	12520	12520	12520	12520	0
190	20240111	172900	243790020	12520	12520	12520	12520	0
191	20240111	172800	243790020	12520	12520	12520	12520	0
192	20240111	172700	243790020	12520	12520	12520	12520	0
193	20240111	172600	243790020	12520	12520	12520	12520	0
194	20240111	172500	243790020	12520	12520	12520	12520	0
195	20240111	172400	243790020	12520	12520	12520	12520	0
196	20240111	172300	243790020	12520	12520	12520	12520	0
197	20240111	172200	243790020	12520	12520	12520	12520	0
198	20240111	172100	243790020	12520	12520	12520	12520	0
199	20240111	172000	243790020	12520	12520	12520	12520	0
200	20240111	171900	243790020	12520	12520	12520	12520	0
201	20240111	171800	243790020	12520	12520	12520	12520	0
202	20240111	171700	243790020	12520	12520	12520	12520	0
203	20240111	171600	243790020	12520	12520	12520	12520	0
204	20240111	171500	243790020	12520	12520	12520	12520	0
205	20240111	171400	243790020	12520	12520	12520	12520	0
206	20240111	171300	243790020	12520	12520	12520	12520	0
207	20240111	171200	243790020	12520	12520	12520	12520	0
208	20240111	171100	243790020	12520	12520	12520	12520	0
209	20240111	171000	243790020	12520	12520	12520	12520	0
210	20240111	170900	243790020	12520	12520	12520	12520	0
211	20240111	170800	243790020	12520	12520	12520	12520	0
212	20240111	170700	243790020	12520	12520	12520	12520	164
213	20240111	170600	243790020	12520	12520	12520	12520	0
214	20240111	170500	243790020	12520	12520	12520	12520	0
215	20240111	170400	243790020	12520	12520	12520	12520	0
216	20240111	170300	243790020	12520	12520	12520	12520	0
217	20240111	170200	243790020	12520	12520	12520	12520	0
218	20240111	170100	243790020	12520	12520	12520	12520	0
219	20240111	170000	243790020	12520	12520	12520	12520	0
220	20240111	165900	243790020	12520	12520	12520	12520	0
221	20240111	165800	243790020	12520	12520	12520	12520	0
222	20240111	165700	243790020	12520	12520	12520	12520	0
223	20240111	165600	243790020	12520	12520	12520	12520	0
224	20240111	165500	243790020	12520	12520	12520	12520	0
225	20240111	165400	243790020	12520	12520	12520	12520	0
226	20240111	165300	243790020	12520	12520	12520	12520	0
227	20240111	165200	243790020	12520	12520	12520	12520	0
228	20240111	165100	243790020	12520	12520	12520	12520	0
229	20240111	165000	243790020	12520	12520	12520	12520	0
230	20240111	164900	243790020	12520	12520	12520	12520	0
231	20240111	164800	243790020	12520	12520	12520	12520	0
232	20240111	164700	243790020	12520	12520	12520	12520	0
233	20240111	164600	243790020	12520	12520	12520	12520	0
234	20240111	164500	243790020	12520	12520	12520	12520	0
235	20240111	164400	243790020	12520	12520	12520	12520	0
236	20240111	164300	243790020	12520	12520	12520	12520	0
237	20240111	164200	243790020	12520	12520	12520	12520	0
238	20240111	164100	243790020	12520	12520	12520	12520	0
239	20240111	164000	243790020	12520	12520	12520	12520	0
240	20240111	163900	243790020	12520	12520	12520	12520	0
241	20240111	163800	243790020	12520	12520	12520	12520	0
242	20240111	163700	243790020	12520	12520	12520	12520	164
243	20240111	163600	243790020	12520	12520	12520	12520	0
244	20240111	163500	243790020	12520	12520	12520	12520	0
245	20240111	163400	243790020	12520	12520	12520	12520	0
246	20240111	163300	243790020	12520	12520	12520	12520	0
247	20240111	163200	243790020	12520	12520	12520	12520	0
248	20240111	163100	243790020	12520	12520	12520	12520	0
249	20240111	163000	243790020	12520	12520	12520	12520	0
250	20240111	162900	243790020	12520	12520	12520	12520	0
251	20240111	162800	243790020	12520	12520	12520	12520	0
252	20240111	162700	243790020	12520	12520	12520	12520	0
253	20240111	162600	243790020	12520	12520	12520	12520	0
254	20240111	162500	243790020	12520	12520	12520	12520	0
255	20240111	162400	243790020	12520	12520	12520	12520	0
256	20240111	162300	243790020	12520	12520	12520	12520	0
257	20240111	162200	243790020	12520	12520	12520	12520	0
258	20240111	162100	243790020	12520	12520	12520	12520	0
259	20240111	162000	243790020	12520	12520	12520	12520	0
260	20240111	161900	243790020	12520	12520	12520	12520	0
261	20240111	161800	243790020	12520	12520	12520	12520	0
262	20240111	161700	243790020	12520	12520	12520	12520	0
263	20240111	161600	243790020	12520	12520	12520	12520	0
264	20240111	161500	243790020	12520	12520	12520	12520	0
265	20240111	161400	243790020	12520	12520	12520	12520	0
266	20240111	161300	243790020	12520	12520	12520	12520	0
267	20240111	161200	243790020	12520	12520	12520	12520	0
268	20240111	161100	243790020	12520	12520	12520	12520	0
269	20240111	161000	243790020	12520	12520	12520	12520	0
270	20240111	160900	243790020	12520	12520	12520	12520	0
271	20240111	160800	243790020	12520	12520	12520	12520	0
272	20240111	160700	243790020	12520	12520	12520	12520	164
273	20240111	160600	243790020	12520	12520	12520	12520	0
274	20240111	160500	243790020	12520	12520	12520	12520	0
275	20240111	160400	243790020	12520	12520	12520	12520	0
276	20240111	160300	243790020	12520	12520	12520	12520	0
277	20240111	160200	243790020	12520	12520	12520	12520	0
278	20240111	160100	243790020	12520	12520	12520	12520	0
279	20240111	160000	243790020	12520	12520	12520	12520	0
280	20240111	155900	243790020	12520	12520	12520	12520	0
281	20240111	155800	243790020	12520	12520	12520	12520	0
282	20240111	155700	243790020	12520	12520	12520	12520	0
283	20240111	155600	243790020	12520	12520	12520	12520	0
284	20240111	155500	243790020	12520	12520	12520	12520	0
285	20240111	155400	243790020	12520	12520	12520	12520	0
286	20240111	155300	243790020	12520	12520	12520	12520	0
287	20240111	155200	243790020	12520	12520	12520	12520	0
288	20240111	155100	243790020	12520	12520	12520	12520	0
289	20240111	155000	243790020	12520	12520	12520	12520	0
290	20240111	154900	243790020	12520	12520	12520	12520	0
291	20240111	154800	243790020	12520	12520	12520	12520	0
292	20240111	154700	243790020	12520	12520	12520	12520	0
293	20240111	154600	243790020	12520	12520	12520	12520	0
294	20240111	154500	243790020	12520	12520	12520	12520	0
295	20240111	154400	243790020	12520	12520	12520	12520	0
296	20240111	154300	243790020	12520	12520	12520	12520	0
297	20240111	154200	243790020	12520	12520	12520	12520	0
298	20240111	154100	243790020	12520	12520	12520	12520	0
299	20240111	154000	243790020	12520	12520	12520	12520	0
300	20240111	153900	243790020	12520	12520	12520	12520	0
301	20240111	153800	243790020	12520	12520	12520	12520	0
302	20240111	153700	243790020	12520	12520	12520	12520	164
303	20240111	153600	243790020	12520	12520	12520	12520	0
304	20240111	153500	243790020	12520	12520	12520	12520	0
305	20240111	153400	243790020	12520	12520	12520	12520	0
306	20240111	153300	243790020	12520	12520	12520	12520	0
307	20240111	153200	243790020	12520	12520	12520	12520	0
308	20240111	153100	243790020	12520	12520	12520	12520	0
309	20240111	153000	243790020	12520	12520	12520	12520	164
310	20240111	152900	241736740	12580	12580	12580	12580	0
311	20240111	152800	241736740	12580	12580	12580	12580	0
312	20240111	152700	241736740	12580	12580	12580	12580	0
313	20240111	152600	241736740	12580	12580	12580	12580	0
314	20240111	152500	241736740	12580	12580	12580	12580	0
315	20240111	152400	241736740	12580	12580	12580	12580	0
316	20240111	152300	241736740	12580	12580	12580	12580	0
317	20240111	152200	241736740	12580	12580	12580	12580	0
318	20240111	152100	241736740	12580	12580	12580	12580	0
319	20240111	152000	241736740	12580	12580	12580	12580	0
320	20240111	151900	241736740	12580	12580	12580	12580	0
321	20240111	151800	241736740	12580	12570	12580	12570	23
322	20240111	151700	241447520	12580	12580	12580	12580	0
323	20240111	151600	241447520	12580	12580	12580	12580	1
324	20240111	151500	241434940	12530	12570	12580	12530	21
325	20240111	151400	241170980	12570	12570	12570	12570	1
326	20240111	151300	241158410	12530	12530	12530	12530	10
327	20240111	151200	241033110	12540	12540	12540	12540	9
328	20240111	151100	240920250	12570	12570	12570	12550	97
329	20240111	151000	239702060	12570	12560	12570	12560	61
330	20240111	150900	238935380	12560	12560	12570	12560	90
331	20240111	150800	237804280	12560	12560	12560	12560	54
332	20240111	150700	237126040	12560	12540	12560	12540	1500
333	20240111	150600	218301700	12540	12540	12540	12540	0
334	20240111	150500	218301700	12540	12500	12540	12500	242
335	20240111	150400	215268520	12480	12490	12490	12480	407
336	20240111	150300	210188660	12500	12500	12500	12500	168
337	20240111	150200	208088660	12500	12500	12500	12500	115
338	20240111	150100	206651160	12500	12520	12540	12500	823
339	20240111	150000	196337190	12500	12500	12500	12500	0
340	20240111	145900	196337190	12500	12500	12500	12500	30
341	20240111	145800	195962190	12510	12500	12510	12500	1300
342	20240111	145700	179710170	12500	12500	12500	12500	64
343	20240111	145600	178910170	12490	12490	12490	12490	356
344	20240111	145500	174463730	12490	12490	12490	12490	22
345	20240111	145400	174188950	12490	12490	12490	12490	0
346	20240111	145300	174188950	12490	12490	12490	12490	0
347	20240111	145200	174188950	12490	12490	12490	12490	0
348	20240111	145100	174188950	12490	12490	12490	12490	1
349	20240111	145000	174176460	12480	12480	12480	12480	24
350	20240111	144900	173876940	12490	12490	12490	12490	0
351	20240111	144800	173876940	12490	12490	12490	12490	15
352	20240111	144700	173689590	12490	12490	12490	12490	20
353	20240111	144600	173439790	12490	12490	12490	12490	108
354	20240111	144500	172090870	12480	12480	12480	12480	0
355	20240111	144400	172090870	12480	12480	12480	12480	60
356	20240111	144300	171342070	12480	12480	12480	12480	81
357	20240111	144200	170331190	12480	12480	12480	12480	163
358	20240111	144100	168296950	12480	12480	12480	12480	0
359	20240111	144000	168296950	12480	12480	12480	12480	28
360	20240111	143900	167947510	12480	12480	12490	12480	215
361	20240111	143800	165264300	12480	12480	12480	12480	27
362	20240111	143700	164927340	12480	12480	12480	12480	10
363	20240111	143600	164802540	12490	12490	12490	12490	0
364	20240111	143500	164802540	12490	12490	12490	12490	10
365	20240111	143400	164677640	12490	12490	12490	12490	2
366	20240111	143300	164652660	12480	12480	12480	12480	0
367	20240111	143200	164652660	12480	12480	12480	12480	3
368	20240111	143100	164615220	12490	12470	12490	12470	201
369	20240111	143000	162108730	12480	12480	12480	12480	3
370	20240111	142900	162071290	12480	12480	12480	12480	0
371	20240111	142800	162071290	12480	12480	12480	12480	0
372	20240111	142700	162071290	12480	12480	12480	12480	0
373	20240111	142600	162071290	12480	12480	12480	12480	61
374	20240111	142500	161310010	12480	12480	12480	12480	0
375	20240111	142400	161310010	12480	12480	12480	12480	0
376	20240111	142300	161310010	12480	12480	12480	12480	189
377	20240111	142200	158951290	12480	12480	12480	12480	0
378	20240111	142100	158951290	12480	12480	12480	12480	0
379	20240111	142000	158951290	12480	12480	12480	12480	0
380	20240111	141900	158951290	12480	12480	12480	12480	0
381	20240111	141800	158951290	12480	12480	12480	12480	1
382	20240111	141700	158938810	12450	12450	12450	12450	2
383	20240111	141600	158913910	12490	12490	12490	12490	50
384	20240111	141500	158289410	12490	12490	12490	12490	1224
385	20240111	141400	143001650	12490	12480	12490	12480	209
386	20240111	141300	140391260	12490	12490	12490	12490	0
387	20240111	141200	140391260	12490	12490	12490	12490	0
388	20240111	141100	140391260	12490	12490	12490	12490	0
389	20240111	141000	140391260	12490	12460	12490	12460	500
390	20240111	140900	134150230	12440	12440	12440	12440	8
391	20240111	140800	134050710	12440	12440	12440	12440	0
392	20240111	140700	134050710	12440	12440	12440	12440	0
393	20240111	140600	134050710	12440	12440	12440	12440	0
394	20240111	140500	134050710	12440	12440	12440	12440	3
395	20240111	140400	134013390	12440	12440	12440	12440	0
396	20240111	140300	134013390	12440	12440	12440	12440	0
397	20240111	140200	134013390	12440	12440	12440	12440	90
398	20240111	140100	132893790	12440	12450	12470	12440	205
399	20240111	140000	130339450	12440	12440	12440	12440	0
400	20240111	135900	130339450	12440	12440	12440	12440	10
401	20240111	135800	130215050	12450	12450	12450	12450	116
402	20240111	135700	128770850	12450	12450	12450	12450	0
403	20240111	135600	128770850	12450	12450	12450	12450	0
404	20240111	135500	128770850	12450	12450	12450	12450	105
405	20240111	135400	127463600	12450	12450	12450	12450	279
406	20240111	135300	123990050	12440	12440	12440	12440	4
407	20240111	135200	123940290	12440	12440	12440	12440	93
408	20240111	135100	122783370	12430	12420	12430	12420	84
409	20240111	135000	121739290	12420	12400	12420	12400	14
410	20240111	134900	121565670	12370	12370	12370	12370	0
411	20240111	134800	121565670	12370	12370	12370	12370	0
412	20240111	134700	121565670	12370	12370	12370	12370	0
413	20240111	134600	121565670	12370	12380	12380	12370	239
414	20240111	134500	118607990	12390	12390	12390	12390	23
415	20240111	134400	118323020	12390	12390	12390	12390	0
416	20240111	134300	118323020	12390	12390	12390	12390	0
417	20240111	134200	118323020	12390	12390	12390	12390	0
418	20240111	134100	118323020	12390	12390	12390	12390	0
419	20240111	134000	118323020	12390	12390	12390	12390	133
420	20240111	133900	116675150	12400	12410	12410	12400	71
421	20240111	133800	115794440	12410	12410	12410	12410	56
422	20240111	133700	115099480	12410	12410	12410	12410	0
423	20240111	133600	115099480	12410	12410	12410	12410	0
424	20240111	133500	115099480	12410	12410	12410	12410	0
425	20240111	133400	115099480	12410	12410	12410	12410	68
426	20240111	133300	114255600	12430	12430	12430	12430	10
427	20240111	133200	114131300	12440	12440	12440	12440	0
428	20240111	133100	114131300	12440	12440	12440	12440	0
429	20240111	133000	114131300	12440	12440	12440	12440	1
430	20240111	132900	114118860	12440	12440	12440	12440	0
431	20240111	132800	114118860	12440	12440	12440	12440	10
432	20240111	132700	113994460	12440	12440	12440	12440	0
433	20240111	132600	113994460	12440	12440	12440	12440	10
434	20240111	132500	113870060	12440	12440	12440	12440	0
435	20240111	132400	113870060	12440	12440	12440	12440	5
436	20240111	132300	113807860	12440	12440	12440	12440	7
437	20240111	132200	113720780	12440	12440	12440	12440	5
438	20240111	132100	113658580	12440	12440	12440	12440	5
439	20240111	132000	113596380	12440	12440	12440	12440	0
440	20240111	131900	113596380	12440	12440	12440	12440	0
441	20240111	131800	113596380	12440	12440	12440	12440	5
442	20240111	131700	113534180	12400	12400	12400	12400	0
443	20240111	131600	113534180	12400	12400	12400	12400	0
444	20240111	131500	113534180	12400	12400	12400	12400	0
445	20240111	131400	113534180	12400	12400	12400	12400	0
446	20240111	131300	113534180	12400	12400	12400	12400	1
447	20240111	131200	113521780	12450	12450	12450	12450	0
448	20240111	131100	113521780	12450	12450	12450	12450	0
449	20240111	131000	113521780	12450	12450	12450	12450	0
450	20240111	130900	113521780	12450	12450	12450	12450	5
451	20240111	130800	113459530	12400	12400	12400	12400	0
452	20240111	130700	113459530	12400	12400	12400	12400	2
453	20240111	130600	113434730	12450	12450	12450	12450	0
454	20240111	130500	113434730	12450	12450	12450	12450	0
455	20240111	130400	113434730	12450	12450	12450	12450	0
456	20240111	130300	113434730	12450	12450	12450	12450	0
457	20240111	130200	113434730	12450	12450	12450	12450	0
458	20240111	130100	113434730	12450	12450	12450	12450	0
459	20240111	130000	113434730	12450	12450	12450	12450	0
460	20240111	125900	113434730	12450	12450	12450	12450	0
461	20240111	125800	113434730	12450	12450	12450	12450	0
462	20240111	125700	113434730	12450	12450	12450	12450	1
463	20240111	125600	113422280	12480	12480	12480	12480	0
464	20240111	125500	113422280	12480	12480	12480	12480	0
465	20240111	125400	113422280	12480	12480	12480	12480	0
466	20240111	125300	113422280	12480	12480	12480	12480	0
467	20240111	125200	113422280	12480	12480	12480	12480	0
468	20240111	125100	113422280	12480	12480	12480	12480	0
469	20240111	125000	113422280	12480	12480	12480	12480	0
470	20240111	124900	113422280	12480	12480	12480	12480	0
471	20240111	124800	113422280	12480	12480	12480	12480	0
472	20240111	124700	113422280	12480	12480	12480	12480	0
473	20240111	124600	113422280	12480	12480	12480	12480	0
474	20240111	124500	113422280	12480	12480	12480	12480	0
475	20240111	124400	113422280	12480	12480	12480	12480	0
476	20240111	124300	113422280	12480	12480	12480	12480	5
477	20240111	124200	113359880	12480	12480	12480	12480	0
478	20240111	124100	113359880	12480	12480	12480	12480	0
479	20240111	124000	113359880	12480	12480	12480	12480	0
480	20240111	123900	113359880	12480	12480	12480	12480	1
481	20240111	123800	113347400	12390	12390	12390	12390	0
482	20240111	123700	113347400	12390	12390	12390	12390	0
483	20240111	123600	113347400	12390	12390	12390	12390	7
484	20240111	123500	113260670	12490	12490	12490	12490	0
485	20240111	123400	113260670	12490	12490	12490	12490	0
486	20240111	123300	113260670	12490	12490	12490	12490	0
487	20240111	123200	113260670	12490	12490	12490	12490	0
488	20240111	123100	113260670	12490	12490	12490	12490	0
489	20240111	123000	113260670	12490	12490	12490	12490	0
490	20240111	122900	113260670	12490	12490	12490	12490	0
491	20240111	122800	113260670	12490	12490	12490	12490	0
492	20240111	122700	113260670	12490	12490	12490	12490	0
493	20240111	122600	113260670	12490	12490	12490	12490	0
494	20240111	122500	113260670	12490	12490	12490	12490	0
495	20240111	122400	113260670	12490	12490	12490	12490	0
496	20240111	122300	113260670	12490	12470	12490	12470	353
497	20240111	122200	108851850	12490	12490	12490	12490	0
498	20240111	122100	108851850	12490	12490	12490	12490	0
499	20240111	122000	108851850	12490	12470	12490	12470	10
500	20240111	121900	108727010	12500	12500	12500	12500	0
501	20240111	121800	108727010	12500	12490	12500	12490	10
502	20240111	121700	108602030	12500	12500	12500	12500	0
503	20240111	121600	108602030	12500	12500	12500	12500	40
504	20240111	121500	108102030	12500	12490	12500	12490	40
505	20240111	121400	107602200	12380	12380	12380	12380	0
506	20240111	121300	107602200	12380	12380	12380	12380	0
507	20240111	121200	107602200	12380	12380	12380	12380	0
508	20240111	121100	107602200	12380	12380	12380	12380	0
509	20240111	121000	107602200	12380	12380	12380	12380	0
510	20240111	120900	107602200	12380	12380	12380	12380	0
511	20240111	120800	107602200	12380	12380	12380	12380	0
512	20240111	120700	107602200	12380	12380	12380	12380	0
513	20240111	120600	107602200	12380	12380	12380	12380	0
514	20240111	120500	107602200	12380	12380	12380	12380	0
515	20240111	120400	107602200	12380	12380	12380	12380	1
516	20240111	120300	107589820	12520	12520	12520	12520	0
517	20240111	120200	107589820	12520	12500	12520	12500	160
518	20240111	120100	105587740	12500	12500	12500	12500	0
519	20240111	120000	105587740	12500	12380	12500	12380	645
520	20240111	115900	97532430	12450	12450	12450	12450	0
521	20240111	115800	97532430	12450	12450	12450	12450	0
522	20240111	115700	97532430	12450	12450	12450	12450	0
523	20240111	115600	97532430	12450	12450	12450	12450	0
524	20240111	115500	97532430	12450	12450	12450	12450	0
525	20240111	115400	97532430	12450	12450	12450	12450	0
526	20240111	115300	97532430	12450	12450	12450	12450	0
527	20240111	115200	97532430	12450	12450	12450	12450	0
528	20240111	115100	97532430	12450	12450	12450	12450	0
529	20240111	115000	97532430	12450	12450	12450	12450	0
530	20240111	114900	97532430	12450	12450	12450	12450	0
531	20240111	114800	97532430	12450	12450	12450	12450	0
532	20240111	114700	97532430	12450	12450	12450	12450	0
533	20240111	114600	97532430	12450	12450	12450	12450	1
534	20240111	114500	97519980	12370	12370	12370	12370	24
535	20240111	114400	97223100	12450	12450	12450	12450	0
536	20240111	114300	97223100	12450	12450	12450	12450	0
537	20240111	114200	97223100	12450	12400	12450	12360	25
538	20240111	114100	96913650	12460	12460	12460	12460	0
539	20240111	114000	96913650	12460	12460	12460	12460	0
540	20240111	113900	96913650	12460	12460	12460	12460	0
541	20240111	113800	96913650	12460	12460	12460	12460	0
542	20240111	113700	96913650	12460	12460	12460	12460	0
543	20240111	113600	96913650	12460	12460	12460	12460	0
544	20240111	113500	96913650	12460	12460	12460	12460	0
545	20240111	113400	96913650	12460	12460	12460	12460	0
546	20240111	113300	96913650	12460	12460	12460	12460	0
547	20240111	113200	96913650	12460	12460	12460	12460	0
548	20240111	113100	96913650	12460	12460	12460	12460	0
549	20240111	113000	96913650	12460	12460	12460	12460	0
550	20240111	112900	96913650	12460	12460	12460	12460	0
551	20240111	112800	96913650	12460	12460	12460	12460	0
552	20240111	112700	96913650	12460	12460	12460	12460	0
553	20240111	112600	96913650	12460	12460	12460	12460	0
554	20240111	112500	96913650	12460	12450	12460	12450	301
555	20240111	112400	93165330	12400	12400	12400	12400	0
556	20240111	112300	93165330	12400	12400	12400	12400	0
557	20240111	112200	93165330	12400	12400	12400	12400	0
558	20240111	112100	93165330	12400	12400	12400	12400	7
559	20240111	112000	93078530	12400	12400	12400	12400	122
560	20240111	111900	91565730	12400	12400	12400	12400	5
561	20240111	111800	91503730	12400	12400	12400	12400	4
562	20240111	111700	91454130	12450	12450	12450	12400	201
563	20240111	111600	88951730	12400	12400	12400	12400	0
564	20240111	111500	88951730	12400	12400	12400	12400	7
565	20240111	111400	88864930	12460	12460	12460	12460	0
566	20240111	111300	88864930	12460	12460	12460	12460	0
567	20240111	111200	88864930	12460	12460	12460	12460	0
568	20240111	111100	88864930	12460	12460	12460	12460	1
569	20240111	111000	88852470	12400	12400	12400	12400	0
570	20240111	110900	88852470	12400	12450	12450	12400	39
571	20240111	110800	88368310	12450	12450	12450	12450	6
572	20240111	110700	88293610	12450	12450	12450	12450	0
573	20240111	110600	88293610	12450	12450	12450	12450	0
574	20240111	110500	88293610	12450	12450	12450	12450	0
575	20240111	110400	88293610	12450	12450	12450	12450	16
576	20240111	110300	88094410	12450	12440	12450	12440	5
577	20240111	110200	88032190	12400	12410	12410	12400	168
578	20240111	110100	85948730	12420	12420	12420	12420	0
579	20240111	110000	85948730	12420	12400	12420	12400	281
580	20240111	105900	82463310	12400	12370	12400	12370	500
581	20240111	105800	76272500	12380	12380	12380	12380	0
582	20240111	105700	76272500	12380	12380	12380	12380	0
583	20240111	105600	76272500	12380	12380	12380	12380	0
584	20240111	105500	76272500	12380	12380	12380	12380	0
585	20240111	105400	76272500	12380	12380	12380	12380	0
586	20240111	105300	76272500	12380	12380	12380	12380	0
587	20240111	105200	76272500	12380	12380	12380	12380	0
588	20240111	105100	76272500	12380	12380	12380	12380	0
589	20240111	105000	76272500	12380	12380	12380	12380	0
590	20240111	104900	76272500	12380	12380	12380	12380	0
591	20240111	104800	76272500	12380	12380	12380	12380	0
592	20240111	104700	76272500	12380	12380	12380	12380	0
593	20240111	104600	76272500	12380	12380	12380	12380	1
594	20240111	104500	76260120	12380	12380	12380	12380	0
595	20240111	104400	76260120	12380	12380	12380	12380	2
596	20240111	104300	76235360	12390	12390	12390	12390	0
597	20240111	104200	76235360	12390	12390	12390	12390	0
598	20240111	104100	76235360	12390	12390	12390	12390	1
599	20240111	104000	76222970	12390	12390	12390	12390	0
600	20240111	103900	76222970	12390	12390	12390	12390	0
601	20240111	103800	76222970	12390	12390	12390	12390	0
602	20240111	103700	76222970	12390	12390	12390	12390	0
603	20240111	103600	76222970	12390	12390	12390	12390	5
604	20240111	103500	76161020	12390	12390	12390	12390	0
605	20240111	103400	76161020	12390	12390	12390	12390	0
606	20240111	103300	76161020	12390	12390	12390	12390	0
607	20240111	103200	76161020	12390	12390	12390	12390	0
608	20240111	103100	76161020	12390	12390	12390	12390	10
609	20240111	103000	76037120	12390	12390	12390	12390	0
610	20240111	102900	76037120	12390	12390	12390	12390	0
611	20240111	102800	76037120	12390	12390	12390	12390	0
612	20240111	102700	76037120	12390	12390	12390	12390	0
613	20240111	102600	76037120	12390	12390	12390	12390	1
614	20240111	102500	76024730	12350	12350	12350	12350	0
615	20240111	102400	76024730	12350	12350	12350	12350	206
616	20240111	102300	73480630	12360	12360	12360	12360	0
617	20240111	102200	73480630	12360	12360	12360	12360	0
618	20240111	102100	73480630	12360	12360	12360	12360	0
619	20240111	102000	73480630	12360	12360	12360	12360	0
620	20240111	101900	73480630	12360	12360	12360	12360	0
621	20240111	101800	73480630	12360	12360	12360	12360	0
622	20240111	101700	73480630	12360	12360	12360	12360	0
623	20240111	101600	73480630	12360	12360	12360	12360	0
624	20240111	101500	73480630	12360	12360	12360	12360	0
625	20240111	101400	73480630	12360	12360	12360	12360	1
626	20240111	101300	73468270	12410	12410	12410	12410	0
627	20240111	101200	73468270	12410	12410	12410	12410	0
628	20240111	101100	73468270	12410	12410	12410	12410	0
629	20240111	101000	73468270	12410	12410	12410	12410	0
630	20240111	100900	73468270	12410	12410	12410	12410	0
631	20240111	100800	73468270	12410	12410	12410	12410	9
632	20240111	100700	73356580	12410	12410	12410	12410	0
633	20240111	100600	73356580	12410	12320	12410	12310	41
634	20240111	100500	72851380	12420	12420	12420	12420	0
635	20240111	100400	72851380	12420	12420	12420	12420	0
636	20240111	100300	72851380	12420	12420	12420	12420	0
637	20240111	100200	72851380	12420	12420	12420	12420	0
638	20240111	100100	72851380	12420	12420	12420	12420	0
639	20240111	100000	72851380	12420	12420	12420	12420	0
640	20240111	095900	72851380	12420	12420	12420	12420	0
641	20240111	095800	72851380	12420	12420	12420	12420	0
642	20240111	095700	72851380	12420	12420	12420	12420	0
643	20240111	095600	72851380	12420	12420	12420	12420	1
644	20240111	095500	72838960	12410	12350	12410	12350	167
645	20240111	095400	70776330	12260	12300	12300	12260	684
646	20240111	095300	62387750	12350	12350	12350	12350	0
647	20240111	095200	62387750	12350	12350	12350	12350	0
648	20240111	095100	62387750	12350	12350	12350	12350	3
649	20240111	095000	62350700	12350	12350	12350	12350	2
650	20240111	094900	62326000	12370	12370	12370	12370	0
651	20240111	094800	62326000	12370	12370	12370	12370	0
652	20240111	094700	62326000	12370	12370	12370	12370	0
653	20240111	094600	62326000	12370	12370	12370	12370	0
654	20240111	094500	62326000	12370	12370	12370	12370	0
655	20240111	094400	62326000	12370	12370	12370	12370	1
656	20240111	094300	62313630	12310	12320	12320	12310	97
657	20240111	094200	61119550	12310	12310	12310	12310	5
658	20240111	094100	61058000	12350	12310	12350	12260	546
659	20240111	094000	54352660	12310	12310	12310	12310	148
660	20240111	093900	52530780	12320	12360	12360	12320	644
661	20240111	093800	44585060	12370	12370	12370	12370	1
662	20240111	093700	44572690	12350	12400	12400	12350	4
663	20240111	093600	44523190	12340	12360	12360	12340	100
664	20240111	093500	43287490	12400	12400	12400	12400	1
665	20240111	093400	43275090	12370	12370	12370	12370	151
666	20240111	093300	41407220	12370	12380	12380	12370	100
667	20240111	093200	40170020	12380	12390	12390	12380	124
668	20240111	093100	38634180	12400	12400	12400	12400	220
669	20240111	093000	35906180	12440	12430	12440	12430	200
670	20240111	092900	33419980	12430	12430	12430	12430	0
671	20240111	092800	33419980	12430	12430	12430	12430	0
672	20240111	092700	33419980	12430	12430	12430	12430	0
673	20240111	092600	33419980	12430	12430	12430	12430	30
674	20240111	092500	33047080	12450	12450	12450	12450	0
675	20240111	092400	33047080	12450	12450	12450	12450	0
676	20240111	092300	33047080	12450	12450	12450	12450	0
677	20240111	092200	33047080	12450	12450	12450	12450	0
678	20240111	092100	33047080	12450	12450	12450	12450	7
679	20240111	092000	32959930	12450	12430	12450	12400	355
680	20240111	091900	28556260	12490	12490	12490	12490	0
681	20240111	091800	28556260	12490	12490	12490	12490	0
682	20240111	091700	28556260	12490	12490	12490	12490	0
683	20240111	091600	28556260	12490	12490	12490	12490	0
684	20240111	091500	28556260	12490	12420	12490	12420	108
685	20240111	091400	27207900	12490	12490	12490	12490	0
686	20240111	091300	27207900	12490	12450	12490	12450	101
687	20240111	091200	25946540	12430	12430	12430	12430	15
688	20240111	091100	25760090	12450	12480	12480	12450	114
689	20240111	091000	24340300	12490	12490	12490	12490	1
690	20240111	090900	24327810	12460	12460	12460	12460	24
691	20240111	090800	24028770	12500	12490	12500	12490	102
692	20240111	090700	22754410	12480	12460	12480	12450	822
693	20240111	090600	12503740	12450	12450	12450	12430	44
694	20240111	090500	11956580	12430	12430	12430	12430	50
695	20240111	090400	11335080	12430	12400	12440	12400	894
696	20240111	090300	222640	12400	12400	12400	12400	1
697	20240111	090200	210240	12400	12400	12400	12400	0
698	20240111	090100	210240	12400	12360	12400	12360	15
699	20240111	090000	24720	12360	12360	12360	12360	2