KissMeData/241790/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	205200	231366140	12350	12350	12350	12350	692
3	20240111	205100	231366140	12350	12350	12350	12350	0
4	20240111	205000	231366140	12350	12350	12350	12350	0
5	20240111	204900	231366140	12350	12350	12350	12350	0
6	20240111	204800	231366140	12350	12350	12350	12350	0
7	20240111	204700	231366140	12350	12350	12350	12350	0
8	20240111	204600	231366140	12350	12350	12350	12350	0
9	20240111	204500	231366140	12350	12350	12350	12350	0
10	20240111	204400	231366140	12350	12350	12350	12350	0
11	20240111	204300	231366140	12350	12350	12350	12350	0
12	20240111	204200	231366140	12350	12350	12350	12350	0
13	20240111	204100	231366140	12350	12350	12350	12350	0
14	20240111	204000	231366140	12350	12350	12350	12350	0
15	20240111	203900	231366140	12350	12350	12350	12350	0
16	20240111	203800	231366140	12350	12350	12350	12350	0
17	20240111	203700	231366140	12350	12350	12350	12350	0
18	20240111	203600	231366140	12350	12350	12350	12350	0
19	20240111	203500	231366140	12350	12350	12350	12350	0
20	20240111	203400	231366140	12350	12350	12350	12350	0
21	20240111	203300	231366140	12350	12350	12350	12350	0
22	20240111	203200	231366140	12350	12350	12350	12350	0
23	20240111	203100	231366140	12350	12350	12350	12350	0
24	20240111	203000	231366140	12350	12350	12350	12350	0
25	20240111	202900	231366140	12350	12350	12350	12350	0
26	20240111	202800	231366140	12350	12350	12350	12350	0
27	20240111	202700	231366140	12350	12350	12350	12350	0
28	20240111	202600	231366140	12350	12350	12350	12350	0
29	20240111	202500	231366140	12350	12350	12350	12350	0
30	20240111	202400	231366140	12350	12350	12350	12350	0
31	20240111	202300	231366140	12350	12350	12350	12350	0
32	20240111	202200	231366140	12350	12350	12350	12350	692
33	20240111	202100	231366140	12350	12350	12350	12350	0
34	20240111	202000	231366140	12350	12350	12350	12350	0
35	20240111	201900	231366140	12350	12350	12350	12350	0
36	20240111	201800	231366140	12350	12350	12350	12350	0
37	20240111	201700	231366140	12350	12350	12350	12350	0
38	20240111	201600	231366140	12350	12350	12350	12350	0
39	20240111	201500	231366140	12350	12350	12350	12350	0
40	20240111	201400	231366140	12350	12350	12350	12350	0
41	20240111	201300	231366140	12350	12350	12350	12350	0
42	20240111	201200	231366140	12350	12350	12350	12350	0
43	20240111	201100	231366140	12350	12350	12350	12350	0
44	20240111	201000	231366140	12350	12350	12350	12350	0
45	20240111	200900	231366140	12350	12350	12350	12350	0
46	20240111	200800	231366140	12350	12350	12350	12350	0
47	20240111	200700	231366140	12350	12350	12350	12350	0
48	20240111	200600	231366140	12350	12350	12350	12350	0
49	20240111	200500	231366140	12350	12350	12350	12350	0
50	20240111	200400	231366140	12350	12350	12350	12350	0
51	20240111	200300	231366140	12350	12350	12350	12350	0
52	20240111	200200	231366140	12350	12350	12350	12350	0
53	20240111	200100	231366140	12350	12350	12350	12350	0
54	20240111	200000	231366140	12350	12350	12350	12350	0
55	20240111	195900	231366140	12350	12350	12350	12350	0
56	20240111	195800	231366140	12350	12350	12350	12350	0
57	20240111	195700	231366140	12350	12350	12350	12350	0
58	20240111	195600	231366140	12350	12350	12350	12350	0
59	20240111	195500	231366140	12350	12350	12350	12350	0
60	20240111	195400	231366140	12350	12350	12350	12350	0
61	20240111	195300	231366140	12350	12350	12350	12350	0
62	20240111	195200	231366140	12350	12350	12350	12350	692
63	20240111	195100	231366140	12350	12350	12350	12350	0
64	20240111	195000	231366140	12350	12350	12350	12350	0
65	20240111	194900	231366140	12350	12350	12350	12350	0
66	20240111	194800	231366140	12350	12350	12350	12350	0
67	20240111	194700	231366140	12350	12350	12350	12350	0
68	20240111	194600	231366140	12350	12350	12350	12350	0
69	20240111	194500	231366140	12350	12350	12350	12350	0
70	20240111	194400	231366140	12350	12350	12350	12350	0
71	20240111	194300	231366140	12350	12350	12350	12350	0
72	20240111	194200	231366140	12350	12350	12350	12350	0
73	20240111	194100	231366140	12350	12350	12350	12350	0
74	20240111	194000	231366140	12350	12350	12350	12350	0
75	20240111	193900	231366140	12350	12350	12350	12350	0
76	20240111	193800	231366140	12350	12350	12350	12350	0
77	20240111	193700	231366140	12350	12350	12350	12350	0
78	20240111	193600	231366140	12350	12350	12350	12350	0
79	20240111	193500	231366140	12350	12350	12350	12350	0
80	20240111	193400	231366140	12350	12350	12350	12350	0
81	20240111	193300	231366140	12350	12350	12350	12350	0
82	20240111	193200	231366140	12350	12350	12350	12350	0
83	20240111	193100	231366140	12350	12350	12350	12350	0
84	20240111	193000	231366140	12350	12350	12350	12350	0
85	20240111	192900	231366140	12350	12350	12350	12350	0
86	20240111	192800	231366140	12350	12350	12350	12350	0
87	20240111	192700	231366140	12350	12350	12350	12350	0
88	20240111	192600	231366140	12350	12350	12350	12350	0
89	20240111	192500	231366140	12350	12350	12350	12350	0
90	20240111	192400	231366140	12350	12350	12350	12350	0
91	20240111	192300	231366140	12350	12350	12350	12350	0
92	20240111	192200	231366140	12350	12350	12350	12350	692
93	20240111	192100	231366140	12350	12350	12350	12350	0
94	20240111	192000	231366140	12350	12350	12350	12350	0
95	20240111	191900	231366140	12350	12350	12350	12350	0
96	20240111	191800	231366140	12350	12350	12350	12350	0
97	20240111	191700	231366140	12350	12350	12350	12350	0
98	20240111	191600	231366140	12350	12350	12350	12350	0
99	20240111	191500	231366140	12350	12350	12350	12350	0
100	20240111	191400	231366140	12350	12350	12350	12350	0
101	20240111	191300	231366140	12350	12350	12350	12350	0
102	20240111	191200	231366140	12350	12350	12350	12350	0
103	20240111	191100	231366140	12350	12350	12350	12350	0
104	20240111	191000	231366140	12350	12350	12350	12350	0
105	20240111	190900	231366140	12350	12350	12350	12350	0
106	20240111	190800	231366140	12350	12350	12350	12350	0
107	20240111	190700	231366140	12350	12350	12350	12350	0
108	20240111	190600	231366140	12350	12350	12350	12350	0
109	20240111	190500	231366140	12350	12350	12350	12350	0
110	20240111	190400	231366140	12350	12350	12350	12350	0
111	20240111	190300	231366140	12350	12350	12350	12350	0
112	20240111	190200	231366140	12350	12350	12350	12350	0
113	20240111	190100	231366140	12350	12350	12350	12350	0
114	20240111	190000	231366140	12350	12350	12350	12350	0
115	20240111	185900	231366140	12350	12350	12350	12350	0
116	20240111	185800	231366140	12350	12350	12350	12350	0
117	20240111	185700	231366140	12350	12350	12350	12350	0
118	20240111	185600	231366140	12350	12350	12350	12350	0
119	20240111	185500	231366140	12350	12350	12350	12350	0
120	20240111	185400	231366140	12350	12350	12350	12350	0
121	20240111	185300	231366140	12350	12350	12350	12350	0
122	20240111	185200	231366140	12350	12350	12350	12350	692
123	20240111	185100	231366140	12350	12350	12350	12350	0
124	20240111	185000	231366140	12350	12350	12350	12350	0
125	20240111	184900	231366140	12350	12350	12350	12350	0
126	20240111	184800	231366140	12350	12350	12350	12350	0
127	20240111	184700	231366140	12350	12350	12350	12350	0
128	20240111	184600	231366140	12350	12350	12350	12350	0
129	20240111	184500	231366140	12350	12350	12350	12350	0
130	20240111	184400	231366140	12350	12350	12350	12350	0
131	20240111	184300	231366140	12350	12350	12350	12350	0
132	20240111	184200	231366140	12350	12350	12350	12350	0
133	20240111	184100	231366140	12350	12350	12350	12350	0
134	20240111	184000	231366140	12350	12350	12350	12350	0
135	20240111	183900	231366140	12350	12350	12350	12350	0
136	20240111	183800	231366140	12350	12350	12350	12350	0
137	20240111	183700	231366140	12350	12350	12350	12350	0
138	20240111	183600	231366140	12350	12350	12350	12350	0
139	20240111	183500	231366140	12350	12350	12350	12350	0
140	20240111	183400	231366140	12350	12350	12350	12350	0
141	20240111	183300	231366140	12350	12350	12350	12350	0
142	20240111	183200	231366140	12350	12350	12350	12350	0
143	20240111	183100	231366140	12350	12350	12350	12350	0
144	20240111	183000	231366140	12350	12350	12350	12350	0
145	20240111	182900	231366140	12350	12350	12350	12350	0
146	20240111	182800	231366140	12350	12350	12350	12350	0
147	20240111	182700	231366140	12350	12350	12350	12350	0
148	20240111	182600	231366140	12350	12350	12350	12350	0
149	20240111	182500	231366140	12350	12350	12350	12350	0
150	20240111	182400	231366140	12350	12350	12350	12350	0
151	20240111	182300	231366140	12350	12350	12350	12350	0
152	20240111	182200	231366140	12350	12350	12350	12350	692
153	20240111	182100	231366140	12350	12350	12350	12350	0
154	20240111	182000	231366140	12350	12350	12350	12350	0
155	20240111	181900	231366140	12350	12350	12350	12350	0
156	20240111	181800	231366140	12350	12350	12350	12350	0
157	20240111	181700	231366140	12350	12350	12350	12350	0
158	20240111	181600	231366140	12350	12350	12350	12350	0
159	20240111	181500	231366140	12350	12350	12350	12350	0
160	20240111	181400	231366140	12350	12350	12350	12350	0
161	20240111	181300	231366140	12350	12350	12350	12350	0
162	20240111	181200	231366140	12350	12350	12350	12350	0
163	20240111	181100	231366140	12350	12350	12350	12350	0
164	20240111	181000	231366140	12350	12350	12350	12350	0
165	20240111	180900	231366140	12350	12350	12350	12350	0
166	20240111	180800	231366140	12350	12350	12350	12350	0
167	20240111	180700	231366140	12350	12350	12350	12350	0
168	20240111	180600	231366140	12350	12350	12350	12350	0
169	20240111	180500	231366140	12350	12350	12350	12350	0
170	20240111	180400	231366140	12350	12350	12350	12350	0
171	20240111	180300	231366140	12350	12350	12350	12350	0
172	20240111	180200	231366140	12350	12350	12350	12350	0
173	20240111	180100	231366140	12350	12350	12350	12350	0
174	20240111	180000	231366140	12350	12350	12350	12350	0
175	20240111	175900	231366140	12350	12350	12350	12350	0
176	20240111	175800	231366140	12350	12350	12350	12350	0
177	20240111	175700	231366140	12350	12350	12350	12350	0
178	20240111	175600	231366140	12350	12350	12350	12350	0
179	20240111	175500	231366140	12350	12350	12350	12350	0
180	20240111	175400	231366140	12350	12350	12350	12350	0
181	20240111	175300	231366140	12350	12350	12350	12350	0
182	20240111	175200	231366140	12350	12350	12350	12350	692
183	20240111	175100	231366140	12350	12350	12350	12350	0
184	20240111	175000	231366140	12350	12350	12350	12350	0
185	20240111	174900	231366140	12350	12350	12350	12350	0
186	20240111	174800	231366140	12350	12350	12350	12350	0
187	20240111	174700	231366140	12350	12350	12350	12350	0
188	20240111	174600	231366140	12350	12350	12350	12350	0
189	20240111	174500	231366140	12350	12350	12350	12350	0
190	20240111	174400	231366140	12350	12350	12350	12350	0
191	20240111	174300	231366140	12350	12350	12350	12350	0
192	20240111	174200	231366140	12350	12350	12350	12350	0
193	20240111	174100	231366140	12350	12350	12350	12350	0
194	20240111	174000	231366140	12350	12350	12350	12350	0
195	20240111	173900	231366140	12350	12350	12350	12350	0
196	20240111	173800	231366140	12350	12350	12350	12350	0
197	20240111	173700	231366140	12350	12350	12350	12350	0
198	20240111	173600	231366140	12350	12350	12350	12350	0
199	20240111	173500	231366140	12350	12350	12350	12350	0
200	20240111	173400	231366140	12350	12350	12350	12350	0
201	20240111	173300	231366140	12350	12350	12350	12350	0
202	20240111	173200	231366140	12350	12350	12350	12350	0
203	20240111	173100	231366140	12350	12350	12350	12350	0
204	20240111	173000	231366140	12350	12350	12350	12350	0
205	20240111	172900	231366140	12350	12350	12350	12350	0
206	20240111	172800	231366140	12350	12350	12350	12350	0
207	20240111	172700	231366140	12350	12350	12350	12350	0
208	20240111	172600	231366140	12350	12350	12350	12350	0
209	20240111	172500	231366140	12350	12350	12350	12350	0
210	20240111	172400	231366140	12350	12350	12350	12350	0
211	20240111	172300	231366140	12350	12350	12350	12350	0
212	20240111	172200	231366140	12350	12350	12350	12350	692
213	20240111	172100	231366140	12350	12350	12350	12350	0
214	20240111	172000	231366140	12350	12350	12350	12350	0
215	20240111	171900	231366140	12350	12350	12350	12350	0
216	20240111	171800	231366140	12350	12350	12350	12350	0
217	20240111	171700	231366140	12350	12350	12350	12350	0
218	20240111	171600	231366140	12350	12350	12350	12350	0
219	20240111	171500	231366140	12350	12350	12350	12350	0
220	20240111	171400	231366140	12350	12350	12350	12350	0
221	20240111	171300	231366140	12350	12350	12350	12350	0
222	20240111	171200	231366140	12350	12350	12350	12350	0
223	20240111	171100	231366140	12350	12350	12350	12350	0
224	20240111	171000	231366140	12350	12350	12350	12350	0
225	20240111	170900	231366140	12350	12350	12350	12350	0
226	20240111	170800	231366140	12350	12350	12350	12350	0
227	20240111	170700	231366140	12350	12350	12350	12350	0
228	20240111	170600	231366140	12350	12350	12350	12350	0
229	20240111	170500	231366140	12350	12350	12350	12350	0
230	20240111	170400	231366140	12350	12350	12350	12350	0
231	20240111	170300	231366140	12350	12350	12350	12350	0
232	20240111	170200	231366140	12350	12350	12350	12350	0
233	20240111	170100	231366140	12350	12350	12350	12350	0
234	20240111	170000	231366140	12350	12350	12350	12350	0
235	20240111	165900	231366140	12350	12350	12350	12350	0
236	20240111	165800	231366140	12350	12350	12350	12350	0
237	20240111	165700	231366140	12350	12350	12350	12350	0
238	20240111	165600	231366140	12350	12350	12350	12350	0
239	20240111	165500	231366140	12350	12350	12350	12350	0
240	20240111	165400	231366140	12350	12350	12350	12350	0
241	20240111	165300	231366140	12350	12350	12350	12350	0
242	20240111	165200	231366140	12350	12350	12350	12350	692
243	20240111	165100	231366140	12350	12350	12350	12350	0
244	20240111	165000	231366140	12350	12350	12350	12350	0
245	20240111	164900	231366140	12350	12350	12350	12350	0
246	20240111	164800	231366140	12350	12350	12350	12350	0
247	20240111	164700	231366140	12350	12350	12350	12350	0
248	20240111	164600	231366140	12350	12350	12350	12350	0
249	20240111	164500	231366140	12350	12350	12350	12350	0
250	20240111	164400	231366140	12350	12350	12350	12350	0
251	20240111	164300	231366140	12350	12350	12350	12350	0
252	20240111	164200	231366140	12350	12350	12350	12350	0
253	20240111	164100	231366140	12350	12350	12350	12350	0
254	20240111	164000	231366140	12350	12350	12350	12350	0
255	20240111	163900	231366140	12350	12350	12350	12350	0
256	20240111	163800	231366140	12350	12350	12350	12350	0
257	20240111	163700	231366140	12350	12350	12350	12350	0
258	20240111	163600	231366140	12350	12350	12350	12350	0
259	20240111	163500	231366140	12350	12350	12350	12350	0
260	20240111	163400	231366140	12350	12350	12350	12350	0
261	20240111	163300	231366140	12350	12350	12350	12350	0
262	20240111	163200	231366140	12350	12350	12350	12350	0
263	20240111	163100	231366140	12350	12350	12350	12350	0
264	20240111	163000	231366140	12350	12350	12350	12350	0
265	20240111	162900	231366140	12350	12350	12350	12350	0
266	20240111	162800	231366140	12350	12350	12350	12350	0
267	20240111	162700	231366140	12350	12350	12350	12350	0
268	20240111	162600	231366140	12350	12350	12350	12350	0
269	20240111	162500	231366140	12350	12350	12350	12350	0
270	20240111	162400	231366140	12350	12350	12350	12350	0
271	20240111	162300	231366140	12350	12350	12350	12350	0
272	20240111	162200	231366140	12350	12350	12350	12350	692
273	20240111	162100	231366140	12350	12350	12350	12350	0
274	20240111	162000	231366140	12350	12350	12350	12350	0
275	20240111	161900	231366140	12350	12350	12350	12350	0
276	20240111	161800	231366140	12350	12350	12350	12350	0
277	20240111	161700	231366140	12350	12350	12350	12350	0
278	20240111	161600	231366140	12350	12350	12350	12350	0
279	20240111	161500	231366140	12350	12350	12350	12350	0
280	20240111	161400	231366140	12350	12350	12350	12350	0
281	20240111	161300	231366140	12350	12350	12350	12350	0
282	20240111	161200	231366140	12350	12350	12350	12350	0
283	20240111	161100	231366140	12350	12350	12350	12350	0
284	20240111	161000	231366140	12350	12350	12350	12350	0
285	20240111	160900	231366140	12350	12350	12350	12350	0
286	20240111	160800	231366140	12350	12350	12350	12350	0
287	20240111	160700	231366140	12350	12350	12350	12350	0
288	20240111	160600	231366140	12350	12350	12350	12350	0
289	20240111	160500	231366140	12350	12350	12350	12350	0
290	20240111	160400	231366140	12350	12350	12350	12350	0
291	20240111	160300	231366140	12350	12350	12350	12350	0
292	20240111	160200	231366140	12350	12350	12350	12350	0
293	20240111	160100	231366140	12350	12350	12350	12350	0
294	20240111	160000	231366140	12350	12350	12350	12350	0
295	20240111	155900	231366140	12350	12350	12350	12350	0
296	20240111	155800	231366140	12350	12350	12350	12350	0
297	20240111	155700	231366140	12350	12350	12350	12350	0
298	20240111	155600	231366140	12350	12350	12350	12350	0
299	20240111	155500	231366140	12350	12350	12350	12350	0
300	20240111	155400	231366140	12350	12350	12350	12350	0
301	20240111	155300	231366140	12350	12350	12350	12350	0
302	20240111	155200	231366140	12350	12350	12350	12350	692
303	20240111	155100	231366140	12350	12350	12350	12350	0
304	20240111	155000	231366140	12350	12350	12350	12350	0
305	20240111	154900	231366140	12350	12350	12350	12350	0
306	20240111	154800	231366140	12350	12350	12350	12350	0
307	20240111	154700	231366140	12350	12350	12350	12350	0
308	20240111	154600	231366140	12350	12350	12350	12350	0
309	20240111	154500	231366140	12350	12350	12350	12350	0
310	20240111	154400	231366140	12350	12350	12350	12350	0
311	20240111	154300	231366140	12350	12350	12350	12350	0
312	20240111	154200	231366140	12350	12350	12350	12350	0
313	20240111	154100	231366140	12350	12350	12350	12350	0
314	20240111	154000	231366140	12350	12350	12350	12350	0
315	20240111	153900	231366140	12350	12350	12350	12350	0
316	20240111	153800	231366140	12350	12350	12350	12350	0
317	20240111	153700	231366140	12350	12350	12350	12350	0
318	20240111	153600	231366140	12350	12350	12350	12350	0
319	20240111	153500	231366140	12350	12350	12350	12350	0
320	20240111	153400	231366140	12350	12350	12350	12350	0
321	20240111	153300	231366140	12350	12350	12350	12350	0
322	20240111	153200	231366140	12350	12350	12350	12350	0
323	20240111	153100	231366140	12350	12350	12350	12350	0
324	20240111	153000	231366140	12350	12350	12350	12350	692
325	20240111	152900	222819940	12370	12370	12370	12370	0
326	20240111	152800	222819940	12370	12370	12370	12370	0
327	20240111	152700	222819940	12370	12370	12370	12370	0
328	20240111	152600	222819940	12370	12370	12370	12370	0
329	20240111	152500	222819940	12370	12370	12370	12370	0
330	20240111	152400	222819940	12370	12370	12370	12370	0
331	20240111	152300	222819940	12370	12370	12370	12370	0
332	20240111	152200	222819940	12370	12370	12370	12370	0
333	20240111	152100	222819940	12370	12370	12370	12370	0
334	20240111	152000	222819940	12370	12370	12370	12370	0
335	20240111	151900	222819940	12370	12370	12370	12370	31
336	20240111	151800	222436470	12370	12370	12370	12360	128
337	20240111	151700	220854140	12370	12360	12370	12360	93
338	20240111	151600	219704530	12370	12370	12370	12370	17
339	20240111	151500	219494240	12370	12370	12370	12370	0
340	20240111	151400	219494240	12370	12370	12370	12370	14
341	20240111	151300	219321060	12370	12370	12370	12370	8
342	20240111	151200	219222100	12370	12370	12370	12370	12
343	20240111	151100	219073660	12370	12370	12370	12370	0
344	20240111	151000	219073660	12370	12360	12370	12360	268
345	20240111	150900	215758510	12370	12380	12380	12370	66
346	20240111	150800	214941760	12380	12380	12380	12380	50
347	20240111	150700	214322760	12380	12380	12380	12380	5
348	20240111	150600	214260860	12380	12380	12380	12380	14
349	20240111	150500	214087540	12380	12380	12380	12380	8
350	20240111	150400	213988500	12380	12380	12380	12380	0
351	20240111	150300	213988500	12380	12390	12390	12380	288
352	20240111	150200	210423050	12380	12380	12380	12380	54
353	20240111	150100	209754530	12380	12380	12380	12380	0
354	20240111	150000	209754530	12380	12360	12380	12360	65
355	20240111	145900	208950830	12380	12380	12380	12380	6
356	20240111	145800	208876550	12380	12380	12380	12380	31
357	20240111	145700	208492770	12360	12360	12360	12360	0
358	20240111	145600	208492770	12360	12380	12380	12360	119
359	20240111	145500	207021570	12380	12380	12380	12380	14
360	20240111	145400	206848250	12380	12380	12380	12380	22
361	20240111	145300	206575890	12370	12370	12370	12370	30
362	20240111	145200	206204790	12380	12380	12380	12380	16
363	20240111	145100	206006710	12380	12380	12380	12380	5
364	20240111	145000	205944810	12380	12380	12380	12380	0
365	20240111	144900	205944810	12380	12380	12380	12380	11
366	20240111	144800	205808630	12380	12380	12380	12380	34
367	20240111	144700	205387710	12380	12380	12380	12380	122
368	20240111	144600	203877350	12380	12380	12380	12380	50
369	20240111	144500	203258350	12380	12380	12380	12360	26
370	20240111	144400	202936670	12380	12380	12380	12380	11
371	20240111	144300	202800490	12380	12380	12380	12380	0
372	20240111	144200	202800490	12380	12370	12380	12360	56
373	20240111	144100	202107830	12380	12380	12380	12380	14
374	20240111	144000	201934510	12360	12380	12380	12360	117
375	20240111	143900	200486090	12390	12390	12390	12390	0
376	20240111	143800	200486090	12390	12380	12390	12380	58
377	20240111	143700	199767570	12340	12340	12340	12340	0
378	20240111	143600	199767570	12340	12340	12340	12340	0
379	20240111	143500	199767570	12340	12370	12370	12340	494
380	20240111	143400	193668050	12360	12360	12360	12360	0
381	20240111	143300	193668050	12360	12380	12380	12360	420
382	20240111	143200	188476820	12350	12350	12350	12350	0
383	20240111	143100	188476820	12350	12350	12350	12350	0
384	20240111	143000	188476820	12350	12380	12380	12350	4
385	20240111	142900	188427360	12400	12400	12400	12400	0
386	20240111	142800	188427360	12400	12400	12400	12400	0
387	20240111	142700	188427360	12400	12400	12400	12400	0
388	20240111	142600	188427360	12400	12400	12400	12400	0
389	20240111	142500	188427360	12400	12400	12400	12400	0
390	20240111	142400	188427360	12400	12390	12400	12390	5
391	20240111	142300	188365380	12410	12380	12410	12380	142
392	20240111	142200	186607200	12330	12360	12380	12330	411
393	20240111	142100	181522420	12360	12360	12360	12360	0
394	20240111	142000	181522420	12360	12360	12360	12360	2
395	20240111	141900	181497700	12360	12360	12360	12360	50
396	20240111	141800	180879700	12360	12340	12360	12340	378
397	20240111	141700	176215160	12360	12360	12360	12360	0
398	20240111	141600	176215160	12360	12360	12360	12360	0
399	20240111	141500	176215160	12360	12360	12360	12360	107
400	20240111	141400	174892640	12350	12350	12350	12350	41
401	20240111	141300	174386290	12340	12350	12350	12340	2
402	20240111	141200	174361600	12360	12360	12360	12360	0
403	20240111	141100	174361600	12360	12360	12360	12360	1
404	20240111	141000	174349240	12350	12350	12350	12350	15
405	20240111	140900	174163990	12370	12370	12370	12370	1
406	20240111	140800	174151620	12350	12350	12350	12350	0
407	20240111	140700	174151620	12350	12350	12350	12350	219
408	20240111	140600	171446970	12350	12350	12350	12350	300
409	20240111	140500	167741970	12360	12360	12360	12360	0
410	20240111	140400	167741970	12360	12360	12360	12360	25
411	20240111	140300	167432970	12380	12380	12380	12380	0
412	20240111	140200	167432970	12380	12370	12380	12370	12
413	20240111	140100	167284520	12380	12380	12380	12380	0
414	20240111	140000	167284520	12380	12380	12380	12380	0
415	20240111	135900	167284520	12380	12370	12380	12370	16
416	20240111	135800	167086450	12400	12400	12400	12400	0
417	20240111	135700	167086450	12400	12400	12400	12400	0
418	20240111	135600	167086450	12400	12400	12400	12400	0
419	20240111	135500	167086450	12400	12400	12400	12400	0
420	20240111	135400	167086450	12400	12400	12400	12400	0
421	20240111	135300	167086450	12400	12400	12400	12400	0
422	20240111	135200	167086450	12400	12400	12400	12400	0
423	20240111	135100	167086450	12400	12400	12400	12400	0
424	20240111	135000	167086450	12400	12400	12400	12400	1
425	20240111	134900	167074050	12360	12360	12360	12360	32
426	20240111	134800	166678530	12390	12390	12390	12390	0
427	20240111	134700	166678530	12390	12390	12390	12390	0
428	20240111	134600	166678530	12390	12390	12390	12390	0
429	20240111	134500	166678530	12390	12380	12390	12350	801
430	20240111	134400	156783760	12390	12390	12390	12380	65
431	20240111	134300	155978710	12400	12400	12400	12400	0
432	20240111	134200	155978710	12400	12400	12400	12400	0
433	20240111	134100	155978710	12400	12400	12400	12400	0
434	20240111	134000	155978710	12400	12400	12400	12400	0
435	20240111	133900	155978710	12400	12400	12400	12400	0
436	20240111	133800	155978710	12400	12400	12400	12400	0
437	20240111	133700	155978710	12400	12400	12400	12400	0
438	20240111	133600	155978710	12400	12380	12400	12370	88
439	20240111	133500	154889820	12390	12390	12390	12390	0
440	20240111	133400	154889820	12390	12390	12390	12390	0
441	20240111	133300	154889820	12390	12390	12390	12390	0
442	20240111	133200	154889820	12390	12390	12390	12390	0
443	20240111	133100	154889820	12390	12390	12390	12390	0
444	20240111	133000	154889820	12390	12370	12390	12370	11
445	20240111	132900	154753730	12400	12400	12400	12400	0
446	20240111	132800	154753730	12400	12400	12400	12400	1
447	20240111	132700	154741330	12380	12390	12400	12380	12
448	20240111	132600	154592740	12390	12390	12390	12390	0
449	20240111	132500	154592740	12390	12390	12390	12390	0
450	20240111	132400	154592740	12390	12390	12390	12390	1
451	20240111	132300	154580350	12380	12380	12380	12380	28
452	20240111	132200	154233710	12390	12390	12390	12390	8
453	20240111	132100	154134590	12400	12400	12400	12400	0
454	20240111	132000	154134590	12400	12400	12400	12400	0
455	20240111	131900	154134590	12400	12400	12400	12400	0
456	20240111	131800	154134590	12400	12400	12400	12400	0
457	20240111	131700	154134590	12400	12400	12400	12400	0
458	20240111	131600	154134590	12400	12400	12400	12400	20
459	20240111	131500	153886590	12400	12400	12400	12400	1
460	20240111	131400	153874190	12370	12370	12370	12370	111
461	20240111	131300	152501120	12400	12380	12400	12380	226
462	20240111	131200	149703220	12410	12410	12410	12410	0
463	20240111	131100	149703220	12410	12410	12410	12390	142
464	20240111	131000	147943800	12400	12400	12400	12400	12
465	20240111	130900	147795000	12410	12410	12410	12410	0
466	20240111	130800	147795000	12410	12410	12410	12410	1
467	20240111	130700	147782590	12400	12400	12410	12400	19
468	20240111	130600	147546980	12410	12410	12410	12410	0
469	20240111	130500	147546980	12410	12410	12410	12410	169
470	20240111	130400	145449690	12410	12400	12410	12400	34
471	20240111	130300	145028080	12410	12410	12410	12410	1
472	20240111	130200	145015670	12410	12410	12410	12410	0
473	20240111	130100	145015670	12410	12400	12410	12400	11
474	20240111	130000	144879260	12410	12400	12410	12400	25
475	20240111	125900	144569250	12400	12400	12400	12400	211
476	20240111	125800	141952850	12400	12390	12400	12390	77
477	20240111	125700	140998810	12390	12390	12390	12390	6
478	20240111	125600	140924470	12380	12380	12380	12380	1
479	20240111	125500	140912090	12380	12380	12380	12380	45
480	20240111	125400	140354990	12380	12380	12380	12380	3
481	20240111	125300	140317850	12380	12380	12380	12380	6
482	20240111	125200	140243570	12380	12380	12380	12380	3
483	20240111	125100	140206430	12380	12370	12380	12370	35
484	20240111	125000	139773470	12370	12370	12370	12370	7
485	20240111	124900	139686880	12360	12360	12360	12360	0
486	20240111	124800	139686880	12360	12370	12370	12360	53
487	20240111	124700	139031770	12370	12370	12370	12370	8
488	20240111	124600	138932810	12370	12370	12370	12370	0
489	20240111	124500	138932810	12370	12370	12370	12370	0
490	20240111	124400	138932810	12370	12370	12370	12370	7
491	20240111	124300	138846220	12370	12370	12370	12370	0
492	20240111	124200	138846220	12370	12370	12370	12370	0
493	20240111	124100	138846220	12370	12370	12370	12370	8
494	20240111	124000	138747260	12360	12360	12360	12360	2
495	20240111	123900	138722540	12370	12370	12370	12370	0
496	20240111	123800	138722540	12370	12370	12370	12370	0
497	20240111	123700	138722540	12370	12370	12370	12370	8
498	20240111	123600	138623580	12370	12370	12370	12370	0
499	20240111	123500	138623580	12370	12370	12370	12370	8
500	20240111	123400	138524620	12370	12370	12370	12370	0
501	20240111	123300	138524620	12370	12370	12370	12370	8
502	20240111	123200	138425660	12370	12370	12370	12370	8
503	20240111	123100	138326700	12370	12360	12370	12360	87
504	20240111	123000	137251360	12370	12360	12370	12360	23
505	20240111	122900	136967070	12370	12370	12370	12370	0
506	20240111	122800	136967070	12370	12370	12370	12370	0
507	20240111	122700	136967070	12370	12370	12370	12370	0
508	20240111	122600	136967070	12370	12370	12370	12370	0
509	20240111	122500	136967070	12370	12370	12370	12370	7
510	20240111	122400	136880480	12380	12380	12380	12380	0
511	20240111	122300	136880480	12380	12380	12380	12380	1
512	20240111	122200	136868100	12370	12380	12380	12370	101
513	20240111	122100	135617830	12400	12400	12400	12400	0
514	20240111	122000	135617830	12400	12400	12400	12400	0
515	20240111	121900	135617830	12400	12390	12400	12390	2
516	20240111	121800	135593040	12390	12390	12390	12390	97
517	20240111	121700	134391210	12390	12400	12400	12390	20
518	20240111	121600	134143330	12400	12400	12400	12400	8
519	20240111	121500	134044130	12400	12400	12400	12400	1
520	20240111	121400	134031730	12400	12400	12400	12400	9
521	20240111	121300	133920130	12400	12400	12400	12400	9
522	20240111	121200	133808530	12400	12400	12400	12400	8
523	20240111	121100	133709330	12390	12390	12390	12390	0
524	20240111	121000	133709330	12390	12390	12390	12390	0
525	20240111	120900	133709330	12390	12390	12390	12390	9
526	20240111	120800	133597820	12400	12400	12400	12400	0
527	20240111	120700	133597820	12400	12400	12400	12400	0
528	20240111	120600	133597820	12400	12400	12400	12400	401
529	20240111	120500	128625420	12400	12400	12400	12400	0
530	20240111	120400	128625420	12400	12400	12400	12400	0
531	20240111	120300	128625420	12400	12380	12400	12380	3
532	20240111	120200	128588250	12380	12390	12400	12380	155
533	20240111	120100	126667270	12390	12390	12390	12390	0
534	20240111	120000	126667270	12390	12390	12390	12390	0
535	20240111	115900	126667270	12390	12390	12390	12390	5
536	20240111	115800	126605320	12400	12400	12400	12400	0
537	20240111	115700	126605320	12400	12400	12400	12400	100
538	20240111	115600	125365320	12410	12410	12410	12410	5
539	20240111	115500	125303270	12410	12410	12410	12410	0
540	20240111	115400	125303270	12410	12410	12410	12410	9
541	20240111	115300	125191580	12410	12410	12410	12410	0
542	20240111	115200	125191580	12410	12410	12410	12410	2
543	20240111	115100	125166760	12400	12400	12400	12400	0
544	20240111	115000	125166760	12400	12400	12400	12400	6
545	20240111	114900	125092360	12400	12400	12400	12400	41
546	20240111	114800	124583960	12400	12410	12410	12400	63
547	20240111	114700	123802720	12410	12410	12410	12410	4
548	20240111	114600	123753080	12410	12410	12410	12410	4
549	20240111	114500	123703440	12410	12410	12410	12410	4
550	20240111	114400	123653800	12410	12410	12410	12410	5
551	20240111	114300	123591750	12410	12410	12410	12410	0
552	20240111	114200	123591750	12410	12410	12410	12410	1
553	20240111	114100	123579340	12400	12400	12400	12400	0
554	20240111	114000	123579340	12400	12400	12400	12400	0
555	20240111	113900	123579340	12400	12390	12400	12390	113
556	20240111	113800	122179260	12410	12410	12410	12410	0
557	20240111	113700	122179260	12410	12410	12410	12410	0
558	20240111	113600	122179260	12410	12410	12410	12410	0
559	20240111	113500	122179260	12410	12410	12410	12410	0
560	20240111	113400	122179260	12410	12410	12410	12410	0
561	20240111	113300	122179260	12410	12400	12410	12400	41
562	20240111	113200	121670840	12400	12400	12400	12400	1
563	20240111	113100	121658440	12400	12400	12400	12400	87
564	20240111	113000	120579640	12400	12400	12400	12400	8
565	20240111	112900	120480440	12400	12400	12400	12400	5
566	20240111	112800	120418440	12400	12400	12400	12400	0
567	20240111	112700	120418440	12400	12400	12400	12400	8
568	20240111	112600	120319240	12400	12400	12400	12400	0
569	20240111	112500	120319240	12400	12400	12400	12400	0
570	20240111	112400	120319240	12400	12400	12400	12400	0
571	20240111	112300	120319240	12400	12400	12400	12400	22
572	20240111	112200	120046440	12400	12410	12410	12400	4
573	20240111	112100	119996810	12410	12410	12410	12410	0
574	20240111	112000	119996810	12410	12410	12410	12410	48
575	20240111	111900	119401130	12410	12410	12410	12410	0
576	20240111	111800	119401130	12410	12410	12410	12410	0
577	20240111	111700	119401130	12410	12410	12410	12410	9
578	20240111	111600	119289440	12430	12430	12430	12430	0
579	20240111	111500	119289440	12430	12430	12430	12430	0
580	20240111	111400	119289440	12430	12410	12430	12390	101
581	20240111	111300	118036190	12430	12430	12430	12430	0
582	20240111	111200	118036190	12430	12430	12430	12430	0
583	20240111	111100	118036190	12430	12420	12430	12400	115
584	20240111	111000	116609870	12430	12430	12440	12430	241
585	20240111	110900	113614230	12430	12400	12430	12400	2
586	20240111	110800	113589400	12400	12400	12400	12400	110
587	20240111	110700	112225400	12430	12430	12430	12430	1
588	20240111	110600	112212970	12420	12420	12420	12420	56
589	20240111	110500	111517450	12420	12420	12420	12420	25
590	20240111	110400	111206950	12420	12420	12420	12420	0
591	20240111	110300	111206950	12420	12410	12420	12390	197
592	20240111	110200	108766060	12420	12420	12420	12420	0
593	20240111	110100	108766060	12420	12420	12420	12420	0
594	20240111	110000	108766060	12420	12420	12420	12420	0
595	20240111	105900	108766060	12420	12420	12420	12420	0
596	20240111	105800	108766060	12420	12420	12420	12420	24
597	20240111	105700	108467980	12430	12430	12430	12430	0
598	20240111	105600	108467980	12430	12430	12430	12430	1
599	20240111	105500	108455550	12390	12420	12420	12390	154
600	20240111	105400	106547430	12430	12430	12430	12430	3
601	20240111	105300	106510140	12440	12440	12440	12440	1
602	20240111	105200	106497700	12430	12430	12430	12430	4
603	20240111	105100	106447980	12430	12430	12430	12430	1
604	20240111	105000	106435550	12380	12380	12380	12380	100
605	20240111	104900	105197550	12430	12430	12430	12430	1
606	20240111	104800	105185120	12390	12390	12390	12390	0
607	20240111	104700	105185120	12390	12390	12390	12390	0
608	20240111	104600	105185120	12390	12390	12390	12390	0
609	20240111	104500	105185120	12390	12390	12390	12390	136
610	20240111	104400	103500080	12370	12370	12370	12370	0
611	20240111	104300	103500080	12370	12370	12370	12370	0
612	20240111	104200	103500080	12370	12370	12370	12370	0
613	20240111	104100	103500080	12370	12370	12370	12370	123
614	20240111	104000	101978570	12370	12370	12370	12370	0
615	20240111	103900	101978570	12370	12370	12370	12370	130
616	20240111	103800	100370470	12370	12390	12390	12370	8
617	20240111	103700	100271370	12390	12390	12390	12390	1
618	20240111	103600	100258980	12390	12370	12390	12370	6
619	20240111	103500	100184730	12360	12360	12360	12360	50
620	20240111	103400	99566730	12360	12360	12360	12360	1
621	20240111	103300	99554370	12340	12340	12340	12340	100
622	20240111	103200	98320370	12330	12330	12330	12330	0
623	20240111	103100	98320370	12330	12320	12330	12300	77
624	20240111	103000	97372340	12330	12330	12330	12330	1
625	20240111	102900	97360010	12300	12300	12300	12300	0
626	20240111	102800	97360010	12300	12310	12310	12300	1000
627	20240111	102700	85058710	12310	12310	12310	12310	97
628	20240111	102600	83864640	12330	12330	12330	12330	0
629	20240111	102500	83864640	12330	12330	12330	12330	1
630	20240111	102400	83852310	12350	12350	12350	12350	0
631	20240111	102300	83852310	12350	12350	12350	12350	0
632	20240111	102200	83852310	12350	12350	12350	12350	0
633	20240111	102100	83852310	12350	12350	12350	12350	0
634	20240111	102000	83852310	12350	12350	12350	12350	1
635	20240111	101900	83839960	12310	12310	12310	12310	4
636	20240111	101800	83790720	12310	12310	12310	12300	31
637	20240111	101700	83409360	12310	12330	12330	12310	1566
638	20240111	101600	64126500	12350	12350	12350	12350	1
639	20240111	101500	64114150	12330	12340	12340	12330	116
640	20240111	101400	62683820	12350	12360	12360	12350	11
641	20240111	101300	62547870	12360	12360	12360	12360	1
642	20240111	101200	62535510	12350	12350	12350	12350	0
643	20240111	101100	62535510	12350	12350	12350	12350	81
644	20240111	101000	61535160	12330	12350	12350	12330	153
645	20240111	100900	59647620	12360	12370	12370	12360	24
646	20240111	100800	59350900	12370	12370	12370	12370	6
647	20240111	100700	59276680	12380	12380	12380	12380	0
648	20240111	100600	59276680	12380	12380	12380	12380	0
649	20240111	100500	59276680	12380	12380	12380	12380	1
650	20240111	100400	59264300	12320	12320	12320	12320	0
651	20240111	100300	59264300	12320	12320	12320	12320	0
652	20240111	100200	59264300	12320	12320	12320	12320	0
653	20240111	100100	59264300	12320	12320	12320	12320	0
654	20240111	100000	59264300	12320	12340	12340	12320	236
655	20240111	095900	56352580	12340	12340	12340	12330	1001
656	20240111	095800	44003240	12350	12390	12390	12350	204
657	20240111	095700	41483630	12400	12400	12400	12400	0
658	20240111	095600	41483630	12400	12400	12400	12400	0
659	20240111	095500	41483630	12400	12400	12400	12400	0
660	20240111	095400	41483630	12400	12400	12400	12400	0
661	20240111	095300	41483630	12400	12400	12400	12400	0
662	20240111	095200	41483630	12400	12400	12400	12400	0
663	20240111	095100	41483630	12400	12400	12400	12400	101
664	20240111	095000	40231230	12420	12420	12420	12420	0
665	20240111	094900	40231230	12420	12420	12420	12420	0
666	20240111	094800	40231230	12420	12420	12420	12420	0
667	20240111	094700	40231230	12420	12420	12420	12420	5
668	20240111	094600	40169130	12420	12420	12420	12420	0
669	20240111	094500	40169130	12420	12420	12420	12420	0
670	20240111	094400	40169130	12420	12420	12420	12420	0
671	20240111	094300	40169130	12420	12420	12420	12420	0
672	20240111	094200	40169130	12420	12420	12420	12420	10
673	20240111	094100	40044930	12420	12420	12420	12420	0
674	20240111	094000	40044930	12420	12420	12420	12420	0
675	20240111	093900	40044930	12420	12420	12420	12420	2
676	20240111	093800	40020090	12420	12420	12420	12420	1
677	20240111	093700	40007670	12400	12400	12400	12400	6
678	20240111	093600	39933270	12400	12400	12400	12400	14
679	20240111	093500	39759670	12420	12430	12430	12420	43
680	20240111	093400	39225600	12450	12450	12450	12450	1
681	20240111	093300	39213150	12480	12480	12480	12480	1
682	20240111	093200	39200670	12450	12450	12450	12450	0
683	20240111	093100	39200670	12450	12460	12460	12450	1008
684	20240111	093000	26650990	12520	12520	12520	12520	0
685	20240111	092900	26650990	12520	12520	12520	12520	10
686	20240111	092800	26525790	12530	12530	12530	12530	0
687	20240111	092700	26525790	12530	12530	12530	12530	0
688	20240111	092600	26525790	12530	12530	12530	12530	0
689	20240111	092500	26525790	12530	12450	12530	12450	119
690	20240111	092400	25041340	12440	12430	12440	12430	80
691	20240111	092300	24046640	12430	12430	12430	12430	293
692	20240111	092200	20404650	12430	12430	12430	12430	10
693	20240111	092100	20280350	12430	12430	12430	12430	0
694	20240111	092000	20280350	12430	12430	12430	12430	0
695	20240111	091900	20280350	12430	12430	12430	12430	0
696	20240111	091800	20280350	12430	12430	12430	12430	0
697	20240111	091700	20280350	12430	12430	12430	12430	100
698	20240111	091600	19037350	12440	12440	12440	12440	0
699	20240111	091500	19037350	12440	12440	12440	12440	0
700	20240111	091400	19037350	12440	12440	12440	12440	0
701	20240111	091300	19037350	12440	12340	12440	12340	31
702	20240111	091200	18654710	12340	12350	12350	12340	231
703	20240111	091100	15803360	12470	12470	12470	12470	0
704	20240111	091000	15803360	12470	12470	12470	12470	0
705	20240111	090900	15803360	12470	12350	12470	12340	280
706	20240111	090800	12347830	12370	12370	12370	12370	0
707	20240111	090700	12347830	12370	12370	12370	12370	0
708	20240111	090600	12347830	12370	12370	12370	12370	40
709	20240111	090500	11853030	12380	12380	12380	12380	117
710	20240111	090400	10404570	12540	12540	12540	12540	1
711	20240111	090300	10392030	12400	12390	12540	12390	32
712	20240111	090200	9995390	12400	12400	12550	12390	567
713	20240111	090100	2964450	12400	12400	12400	12400	0
714	20240111	090000	2964450	12400	12350	12400	12350	240