KissMeData/187420/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	202700	436026125	4085	4085	4085	4085	3002
3	20240102	202600	436026125	4085	4085	4085	4085	0
4	20240102	202500	436026125	4085	4085	4085	4085	0
5	20240102	202400	436026125	4085	4085	4085	4085	0
6	20240102	202300	436026125	4085	4085	4085	4085	0
7	20240102	202200	436026125	4085	4085	4085	4085	0
8	20240102	202100	436026125	4085	4085	4085	4085	0
9	20240102	202000	436026125	4085	4085	4085	4085	0
10	20240102	201900	436026125	4085	4085	4085	4085	0
11	20240102	201800	436026125	4085	4085	4085	4085	0
12	20240102	201700	436026125	4085	4085	4085	4085	0
13	20240102	201600	436026125	4085	4085	4085	4085	0
14	20240102	201500	436026125	4085	4085	4085	4085	0
15	20240102	201400	436026125	4085	4085	4085	4085	0
16	20240102	201300	436026125	4085	4085	4085	4085	0
17	20240102	201200	436026125	4085	4085	4085	4085	0
18	20240102	201100	436026125	4085	4085	4085	4085	0
19	20240102	201000	436026125	4085	4085	4085	4085	0
20	20240102	200900	436026125	4085	4085	4085	4085	0
21	20240102	200800	436026125	4085	4085	4085	4085	0
22	20240102	200700	436026125	4085	4085	4085	4085	0
23	20240102	200600	436026125	4085	4085	4085	4085	0
24	20240102	200500	436026125	4085	4085	4085	4085	0
25	20240102	200400	436026125	4085	4085	4085	4085	0
26	20240102	200300	436026125	4085	4085	4085	4085	0
27	20240102	200200	436026125	4085	4085	4085	4085	0
28	20240102	200100	436026125	4085	4085	4085	4085	0
29	20240102	200000	436026125	4085	4085	4085	4085	0
30	20240102	195900	436026125	4085	4085	4085	4085	0
31	20240102	195800	436026125	4085	4085	4085	4085	0
32	20240102	195700	436026125	4085	4085	4085	4085	3002
33	20240102	195600	436026125	4085	4085	4085	4085	0
34	20240102	195500	436026125	4085	4085	4085	4085	0
35	20240102	195400	436026125	4085	4085	4085	4085	0
36	20240102	195300	436026125	4085	4085	4085	4085	0
37	20240102	195200	436026125	4085	4085	4085	4085	0
38	20240102	195100	436026125	4085	4085	4085	4085	0
39	20240102	195000	436026125	4085	4085	4085	4085	0
40	20240102	194900	436026125	4085	4085	4085	4085	0
41	20240102	194800	436026125	4085	4085	4085	4085	0
42	20240102	194700	436026125	4085	4085	4085	4085	0
43	20240102	194600	436026125	4085	4085	4085	4085	0
44	20240102	194500	436026125	4085	4085	4085	4085	0
45	20240102	194400	436026125	4085	4085	4085	4085	0
46	20240102	194300	436026125	4085	4085	4085	4085	0
47	20240102	194200	436026125	4085	4085	4085	4085	0
48	20240102	194100	436026125	4085	4085	4085	4085	0
49	20240102	194000	436026125	4085	4085	4085	4085	0
50	20240102	193900	436026125	4085	4085	4085	4085	0
51	20240102	193800	436026125	4085	4085	4085	4085	0
52	20240102	193700	436026125	4085	4085	4085	4085	0
53	20240102	193600	436026125	4085	4085	4085	4085	0
54	20240102	193500	436026125	4085	4085	4085	4085	0
55	20240102	193400	436026125	4085	4085	4085	4085	0
56	20240102	193300	436026125	4085	4085	4085	4085	0
57	20240102	193200	436026125	4085	4085	4085	4085	0
58	20240102	193100	436026125	4085	4085	4085	4085	0
59	20240102	193000	436026125	4085	4085	4085	4085	0
60	20240102	192900	436026125	4085	4085	4085	4085	0
61	20240102	192800	436026125	4085	4085	4085	4085	0
62	20240102	192700	436026125	4085	4085	4085	4085	3002
63	20240102	192600	436026125	4085	4085	4085	4085	0
64	20240102	192500	436026125	4085	4085	4085	4085	0
65	20240102	192400	436026125	4085	4085	4085	4085	0
66	20240102	192300	436026125	4085	4085	4085	4085	0
67	20240102	192200	436026125	4085	4085	4085	4085	0
68	20240102	192100	436026125	4085	4085	4085	4085	0
69	20240102	192000	436026125	4085	4085	4085	4085	0
70	20240102	191900	436026125	4085	4085	4085	4085	0
71	20240102	191800	436026125	4085	4085	4085	4085	0
72	20240102	191700	436026125	4085	4085	4085	4085	0
73	20240102	191600	436026125	4085	4085	4085	4085	0
74	20240102	191500	436026125	4085	4085	4085	4085	0
75	20240102	191400	436026125	4085	4085	4085	4085	0
76	20240102	191300	436026125	4085	4085	4085	4085	0
77	20240102	191200	436026125	4085	4085	4085	4085	0
78	20240102	191100	436026125	4085	4085	4085	4085	0
79	20240102	191000	436026125	4085	4085	4085	4085	0
80	20240102	190900	436026125	4085	4085	4085	4085	0
81	20240102	190800	436026125	4085	4085	4085	4085	0
82	20240102	190700	436026125	4085	4085	4085	4085	0
83	20240102	190600	436026125	4085	4085	4085	4085	0
84	20240102	190500	436026125	4085	4085	4085	4085	0
85	20240102	190400	436026125	4085	4085	4085	4085	0
86	20240102	190300	436026125	4085	4085	4085	4085	0
87	20240102	190200	436026125	4085	4085	4085	4085	0
88	20240102	190100	436026125	4085	4085	4085	4085	0
89	20240102	190000	436026125	4085	4085	4085	4085	0
90	20240102	185900	436026125	4085	4085	4085	4085	0
91	20240102	185800	436026125	4085	4085	4085	4085	0
92	20240102	185700	436026125	4085	4085	4085	4085	3002
93	20240102	185600	436026125	4085	4085	4085	4085	0
94	20240102	185500	436026125	4085	4085	4085	4085	0
95	20240102	185400	436026125	4085	4085	4085	4085	0
96	20240102	185300	436026125	4085	4085	4085	4085	0
97	20240102	185200	436026125	4085	4085	4085	4085	0
98	20240102	185100	436026125	4085	4085	4085	4085	0
99	20240102	185000	436026125	4085	4085	4085	4085	0
100	20240102	184900	436026125	4085	4085	4085	4085	0
101	20240102	184800	436026125	4085	4085	4085	4085	0
102	20240102	184700	436026125	4085	4085	4085	4085	0
103	20240102	184600	436026125	4085	4085	4085	4085	0
104	20240102	184500	436026125	4085	4085	4085	4085	0
105	20240102	184400	436026125	4085	4085	4085	4085	0
106	20240102	184300	436026125	4085	4085	4085	4085	0
107	20240102	184200	436026125	4085	4085	4085	4085	0
108	20240102	184100	436026125	4085	4085	4085	4085	0
109	20240102	184000	436026125	4085	4085	4085	4085	0
110	20240102	183900	436026125	4085	4085	4085	4085	0
111	20240102	183800	436026125	4085	4085	4085	4085	0
112	20240102	183700	436026125	4085	4085	4085	4085	0
113	20240102	183600	436026125	4085	4085	4085	4085	0
114	20240102	183500	436026125	4085	4085	4085	4085	0
115	20240102	183400	436026125	4085	4085	4085	4085	0
116	20240102	183300	436026125	4085	4085	4085	4085	0
117	20240102	183200	436026125	4085	4085	4085	4085	0
118	20240102	183100	436026125	4085	4085	4085	4085	0
119	20240102	183000	436026125	4085	4085	4085	4085	0
120	20240102	182900	436026125	4085	4085	4085	4085	0
121	20240102	182800	436026125	4085	4085	4085	4085	0
122	20240102	182700	436026125	4085	4085	4085	4085	3002
123	20240102	182600	436026125	4085	4085	4085	4085	0
124	20240102	182500	436026125	4085	4085	4085	4085	0
125	20240102	182400	436026125	4085	4085	4085	4085	0
126	20240102	182300	436026125	4085	4085	4085	4085	0
127	20240102	182200	436026125	4085	4085	4085	4085	0
128	20240102	182100	436026125	4085	4085	4085	4085	0
129	20240102	182000	436026125	4085	4085	4085	4085	0
130	20240102	181900	436026125	4085	4085	4085	4085	0
131	20240102	181800	436026125	4085	4085	4085	4085	0
132	20240102	181700	436026125	4085	4085	4085	4085	0
133	20240102	181600	436026125	4085	4085	4085	4085	0
134	20240102	181500	436026125	4085	4085	4085	4085	0
135	20240102	181400	436026125	4085	4085	4085	4085	0
136	20240102	181300	436026125	4085	4085	4085	4085	0
137	20240102	181200	436026125	4085	4085	4085	4085	0
138	20240102	181100	436026125	4085	4085	4085	4085	0
139	20240102	181000	436026125	4085	4085	4085	4085	0
140	20240102	180900	436026125	4085	4085	4085	4085	0
141	20240102	180800	436026125	4085	4085	4085	4085	0
142	20240102	180700	436026125	4085	4085	4085	4085	0
143	20240102	180600	436026125	4085	4085	4085	4085	0
144	20240102	180500	436026125	4085	4085	4085	4085	0
145	20240102	180400	436026125	4085	4085	4085	4085	0
146	20240102	180300	436026125	4085	4085	4085	4085	0
147	20240102	180200	436026125	4085	4085	4085	4085	0
148	20240102	180100	436026125	4085	4085	4085	4085	0
149	20240102	180000	436026125	4085	4085	4085	4085	0
150	20240102	175900	436026125	4085	4085	4085	4085	0
151	20240102	175800	436026125	4085	4085	4085	4085	0
152	20240102	175700	436026125	4085	4085	4085	4085	3002
153	20240102	175600	436026125	4085	4085	4085	4085	0
154	20240102	175500	436026125	4085	4085	4085	4085	0
155	20240102	175400	436026125	4085	4085	4085	4085	0
156	20240102	175300	436026125	4085	4085	4085	4085	0
157	20240102	175200	436026125	4085	4085	4085	4085	0
158	20240102	175100	436026125	4085	4085	4085	4085	0
159	20240102	175000	436026125	4085	4085	4085	4085	0
160	20240102	174900	436026125	4085	4085	4085	4085	0
161	20240102	174800	436026125	4085	4085	4085	4085	0
162	20240102	174700	436026125	4085	4085	4085	4085	0
163	20240102	174600	436026125	4085	4085	4085	4085	0
164	20240102	174500	436026125	4085	4085	4085	4085	0
165	20240102	174400	436026125	4085	4085	4085	4085	0
166	20240102	174300	436026125	4085	4085	4085	4085	0
167	20240102	174200	436026125	4085	4085	4085	4085	0
168	20240102	174100	436026125	4085	4085	4085	4085	0
169	20240102	174000	436026125	4085	4085	4085	4085	0
170	20240102	173900	436026125	4085	4085	4085	4085	0
171	20240102	173800	436026125	4085	4085	4085	4085	0
172	20240102	173700	436026125	4085	4085	4085	4085	0
173	20240102	173600	436026125	4085	4085	4085	4085	0
174	20240102	173500	436026125	4085	4085	4085	4085	0
175	20240102	173400	436026125	4085	4085	4085	4085	0
176	20240102	173300	436026125	4085	4085	4085	4085	0
177	20240102	173200	436026125	4085	4085	4085	4085	0
178	20240102	173100	436026125	4085	4085	4085	4085	0
179	20240102	173000	436026125	4085	4085	4085	4085	0
180	20240102	172900	436026125	4085	4085	4085	4085	0
181	20240102	172800	436026125	4085	4085	4085	4085	0
182	20240102	172700	436026125	4085	4085	4085	4085	3002
183	20240102	172600	436026125	4085	4085	4085	4085	0
184	20240102	172500	436026125	4085	4085	4085	4085	0
185	20240102	172400	436026125	4085	4085	4085	4085	0
186	20240102	172300	436026125	4085	4085	4085	4085	0
187	20240102	172200	436026125	4085	4085	4085	4085	0
188	20240102	172100	436026125	4085	4085	4085	4085	0
189	20240102	172000	436026125	4085	4085	4085	4085	0
190	20240102	171900	436026125	4085	4085	4085	4085	0
191	20240102	171800	436026125	4085	4085	4085	4085	0
192	20240102	171700	436026125	4085	4085	4085	4085	0
193	20240102	171600	436026125	4085	4085	4085	4085	0
194	20240102	171500	436026125	4085	4085	4085	4085	0
195	20240102	171400	436026125	4085	4085	4085	4085	0
196	20240102	171300	436026125	4085	4085	4085	4085	0
197	20240102	171200	436026125	4085	4085	4085	4085	0
198	20240102	171100	436026125	4085	4085	4085	4085	0
199	20240102	171000	436026125	4085	4085	4085	4085	0
200	20240102	170900	436026125	4085	4085	4085	4085	0
201	20240102	170800	436026125	4085	4085	4085	4085	0
202	20240102	170700	436026125	4085	4085	4085	4085	0
203	20240102	170600	436026125	4085	4085	4085	4085	0
204	20240102	170500	436026125	4085	4085	4085	4085	0
205	20240102	170400	436026125	4085	4085	4085	4085	0
206	20240102	170300	436026125	4085	4085	4085	4085	0
207	20240102	170200	436026125	4085	4085	4085	4085	0
208	20240102	170100	436026125	4085	4085	4085	4085	0
209	20240102	170000	436026125	4085	4085	4085	4085	0
210	20240102	165900	436026125	4085	4085	4085	4085	0
211	20240102	165800	436026125	4085	4085	4085	4085	0
212	20240102	165700	436026125	4085	4085	4085	4085	3002
213	20240102	165600	436026125	4085	4085	4085	4085	0
214	20240102	165500	436026125	4085	4085	4085	4085	0
215	20240102	165400	436026125	4085	4085	4085	4085	0
216	20240102	165300	436026125	4085	4085	4085	4085	0
217	20240102	165200	436026125	4085	4085	4085	4085	0
218	20240102	165100	436026125	4085	4085	4085	4085	0
219	20240102	165000	436026125	4085	4085	4085	4085	0
220	20240102	164900	436026125	4085	4085	4085	4085	0
221	20240102	164800	436026125	4085	4085	4085	4085	0
222	20240102	164700	436026125	4085	4085	4085	4085	0
223	20240102	164600	436026125	4085	4085	4085	4085	0
224	20240102	164500	436026125	4085	4085	4085	4085	0
225	20240102	164400	436026125	4085	4085	4085	4085	0
226	20240102	164300	436026125	4085	4085	4085	4085	0
227	20240102	164200	436026125	4085	4085	4085	4085	0
228	20240102	164100	436026125	4085	4085	4085	4085	0
229	20240102	164000	436026125	4085	4085	4085	4085	0
230	20240102	163900	436026125	4085	4085	4085	4085	0
231	20240102	163800	436026125	4085	4085	4085	4085	0
232	20240102	163700	436026125	4085	4085	4085	4085	0
233	20240102	163600	436026125	4085	4085	4085	4085	0
234	20240102	163500	436026125	4085	4085	4085	4085	0
235	20240102	163400	436026125	4085	4085	4085	4085	0
236	20240102	163300	436026125	4085	4085	4085	4085	0
237	20240102	163200	436026125	4085	4085	4085	4085	0
238	20240102	163100	436026125	4085	4085	4085	4085	0
239	20240102	163000	436026125	4085	4085	4085	4085	0
240	20240102	162900	436026125	4085	4085	4085	4085	0
241	20240102	162800	436026125	4085	4085	4085	4085	0
242	20240102	162700	436026125	4085	4085	4085	4085	3002
243	20240102	162600	436026125	4085	4085	4085	4085	0
244	20240102	162500	436026125	4085	4085	4085	4085	0
245	20240102	162400	436026125	4085	4085	4085	4085	0
246	20240102	162300	436026125	4085	4085	4085	4085	0
247	20240102	162200	436026125	4085	4085	4085	4085	0
248	20240102	162100	436026125	4085	4085	4085	4085	0
249	20240102	162000	436026125	4085	4085	4085	4085	0
250	20240102	161900	436026125	4085	4085	4085	4085	0
251	20240102	161800	436026125	4085	4085	4085	4085	0
252	20240102	161700	436026125	4085	4085	4085	4085	0
253	20240102	161600	436026125	4085	4085	4085	4085	0
254	20240102	161500	436026125	4085	4085	4085	4085	0
255	20240102	161400	436026125	4085	4085	4085	4085	0
256	20240102	161300	436026125	4085	4085	4085	4085	0
257	20240102	161200	436026125	4085	4085	4085	4085	0
258	20240102	161100	436026125	4085	4085	4085	4085	0
259	20240102	161000	436026125	4085	4085	4085	4085	0
260	20240102	160900	436026125	4085	4085	4085	4085	0
261	20240102	160800	436026125	4085	4085	4085	4085	0
262	20240102	160700	436026125	4085	4085	4085	4085	0
263	20240102	160600	436026125	4085	4085	4085	4085	0
264	20240102	160500	436026125	4085	4085	4085	4085	0
265	20240102	160400	436026125	4085	4085	4085	4085	0
266	20240102	160300	436026125	4085	4085	4085	4085	0
267	20240102	160200	436026125	4085	4085	4085	4085	0
268	20240102	160100	436026125	4085	4085	4085	4085	0
269	20240102	160000	436026125	4085	4085	4085	4085	0
270	20240102	155900	436026125	4085	4085	4085	4085	0
271	20240102	155800	436026125	4085	4085	4085	4085	0
272	20240102	155700	436026125	4085	4085	4085	4085	3002
273	20240102	155600	436026125	4085	4085	4085	4085	0
274	20240102	155500	436026125	4085	4085	4085	4085	0
275	20240102	155400	436026125	4085	4085	4085	4085	0
276	20240102	155300	436026125	4085	4085	4085	4085	0
277	20240102	155200	436026125	4085	4085	4085	4085	0
278	20240102	155100	436026125	4085	4085	4085	4085	0
279	20240102	155000	436026125	4085	4085	4085	4085	0
280	20240102	154900	436026125	4085	4085	4085	4085	0
281	20240102	154800	436026125	4085	4085	4085	4085	0
282	20240102	154700	436026125	4085	4085	4085	4085	0
283	20240102	154600	436026125	4085	4085	4085	4085	0
284	20240102	154500	436026125	4085	4085	4085	4085	0
285	20240102	154400	436026125	4085	4085	4085	4085	0
286	20240102	154300	436026125	4085	4085	4085	4085	0
287	20240102	154200	436026125	4085	4085	4085	4085	0
288	20240102	154100	436026125	4085	4085	4085	4085	0
289	20240102	154000	436026125	4085	4085	4085	4085	0
290	20240102	153900	436026125	4085	4085	4085	4085	0
291	20240102	153800	436026125	4085	4085	4085	4085	0
292	20240102	153700	436026125	4085	4085	4085	4085	0
293	20240102	153600	436026125	4085	4085	4085	4085	0
294	20240102	153500	436026125	4085	4085	4085	4085	0
295	20240102	153400	436026125	4085	4085	4085	4085	0
296	20240102	153300	436026125	4085	4085	4085	4085	0
297	20240102	153200	436026125	4085	4085	4085	4085	0
298	20240102	153100	436026125	4085	4085	4085	4085	0
299	20240102	153000	436026125	4085	4085	4085	4085	3002
300	20240102	152900	423762955	4100	4100	4100	4100	0
301	20240102	152800	423762955	4100	4100	4100	4100	0
302	20240102	152700	423762955	4100	4100	4100	4100	0
303	20240102	152600	423762955	4100	4100	4100	4100	0
304	20240102	152500	423762955	4100	4100	4100	4100	0
305	20240102	152400	423762955	4100	4100	4100	4100	0
306	20240102	152300	423762955	4100	4100	4100	4100	0
307	20240102	152200	423762955	4100	4100	4100	4100	0
308	20240102	152100	423762955	4100	4100	4100	4100	0
309	20240102	152000	423762955	4100	4100	4100	4100	0
310	20240102	151900	423762955	4100	4090	4100	4090	900
311	20240102	151800	420073880	4080	4080	4080	4080	152
312	20240102	151700	419453720	4080	4075	4080	4075	1046
313	20240102	151600	415186290	4070	4070	4070	4070	17
314	20240102	151500	415117100	4070	4065	4070	4065	4
315	20240102	151400	415100835	4065	4065	4065	4065	23
316	20240102	151300	415007340	4065	4065	4065	4065	1
317	20240102	151200	415003275	4060	4060	4060	4060	0
318	20240102	151100	415003275	4060	4060	4060	4060	1
319	20240102	151000	414999215	4055	4055	4055	4055	0
320	20240102	150900	414999215	4055	4055	4055	4055	0
321	20240102	150800	414999215	4055	4055	4055	4055	0
322	20240102	150700	414999215	4055	4055	4055	4055	0
323	20240102	150600	414999215	4055	4055	4055	4055	0
324	20240102	150500	414999215	4055	4055	4055	4055	0
325	20240102	150400	414999215	4055	4055	4055	4055	30
326	20240102	150300	414877565	4065	4065	4065	4065	0
327	20240102	150200	414877565	4065	4060	4065	4060	19
328	20240102	150100	414800345	4055	4055	4055	4055	60
329	20240102	150000	414557045	4055	4055	4055	4055	301
330	20240102	145900	413336490	4050	4050	4050	4050	5
331	20240102	145800	413316240	4055	4055	4055	4055	0
332	20240102	145700	413316240	4055	4055	4055	4055	0
333	20240102	145600	413316240	4055	4055	4055	4055	0
334	20240102	145500	413316240	4055	4055	4055	4055	0
335	20240102	145400	413316240	4055	4055	4055	4055	0
336	20240102	145300	413316240	4055	4055	4055	4055	0
337	20240102	145200	413316240	4055	4055	4055	4055	0
338	20240102	145100	413316240	4055	4055	4055	4055	2
339	20240102	145000	413308130	4040	4040	4040	4040	0
340	20240102	144900	413308130	4040	4040	4040	4040	820
341	20240102	144800	409995330	4040	4040	4040	4040	62
342	20240102	144700	409744850	4040	4040	4040	4040	57
343	20240102	144600	409514570	4055	4055	4055	4055	0
344	20240102	144500	409514570	4055	4055	4055	4055	1
345	20240102	144400	409510515	4055	4055	4055	4055	0
346	20240102	144300	409510515	4055	4055	4055	4055	0
347	20240102	144200	409510515	4055	4055	4055	4055	2
348	20240102	144100	409502405	4055	4055	4055	4055	0
349	20240102	144000	409502405	4055	4030	4055	4030	12
350	20240102	143900	409454020	4055	4055	4055	4055	1
351	20240102	143800	409449965	4025	4055	4055	4025	2124
352	20240102	143700	400858365	4055	4055	4055	4055	0
353	20240102	143600	400858365	4055	4050	4065	4050	63
354	20240102	143500	400603190	4050	4050	4050	4050	21
355	20240102	143400	400518140	4050	4060	4060	4050	415
356	20240102	143300	398836225	4065	4065	4065	4065	0
357	20240102	143200	398836225	4065	4060	4065	4060	30
358	20240102	143100	398714420	4060	4060	4060	4060	0
359	20240102	143000	398714420	4060	4060	4060	4060	0
360	20240102	142900	398714420	4060	4060	4060	4060	0
361	20240102	142800	398714420	4060	4060	4060	4060	1
362	20240102	142700	398710360	4080	4080	4080	4080	0
363	20240102	142600	398710360	4080	4080	4080	4080	0
364	20240102	142500	398710360	4080	4080	4080	4080	0
365	20240102	142400	398710360	4080	4080	4080	4080	0
366	20240102	142300	398710360	4080	4080	4080	4080	0
367	20240102	142200	398710360	4080	4080	4080	4080	0
368	20240102	142100	398710360	4080	4080	4080	4080	0
369	20240102	142000	398710360	4080	4080	4080	4080	1
370	20240102	141900	398706280	4080	4080	4080	4080	0
371	20240102	141800	398706280	4080	4070	4080	4070	15
372	20240102	141700	398645195	4070	4070	4070	4070	5
373	20240102	141600	398624845	4070	4070	4070	4070	0
374	20240102	141500	398624845	4070	4070	4070	4070	271
375	20240102	141400	397521875	4070	4070	4070	4070	2
376	20240102	141300	397513735	4050	4065	4065	4050	158
377	20240102	141200	396873470	4065	4065	4065	4065	0
378	20240102	141100	396873470	4065	4065	4065	4065	0
379	20240102	141000	396873470	4065	4065	4065	4065	0
380	20240102	140900	396873470	4065	4065	4065	4065	0
381	20240102	140800	396873470	4065	4065	4065	4065	524
382	20240102	140700	394743410	4065	4065	4065	4065	1
383	20240102	140600	394739345	4065	4070	4070	4065	102
384	20240102	140500	394324705	4065	4065	4065	4065	19
385	20240102	140400	394247470	4065	4065	4065	4065	0
386	20240102	140300	394247470	4065	4065	4065	4065	77
387	20240102	140200	393934465	4070	4070	4070	4070	0
388	20240102	140100	393934465	4070	4075	4075	4070	235
389	20240102	140000	392978010	4070	4070	4070	4070	15
390	20240102	135900	392916960	4070	4070	4070	4070	0
391	20240102	135800	392916960	4070	4070	4070	4070	0
392	20240102	135700	392916960	4070	4070	4070	4070	1
393	20240102	135600	392912890	4070	4070	4070	4070	0
394	20240102	135500	392912890	4070	4070	4070	4070	162
395	20240102	135400	392253550	4070	4070	4070	4070	7
396	20240102	135300	392225060	4090	4090	4090	4090	0
397	20240102	135200	392225060	4090	4065	4090	4065	110
398	20240102	135100	391775500	4065	4065	4065	4065	30
399	20240102	135000	391653550	4065	4065	4065	4065	1
400	20240102	134900	391649485	4075	4075	4075	4075	157
401	20240102	134800	391009710	4070	4070	4070	4070	5
402	20240102	134700	390989360	4070	4070	4070	4070	0
403	20240102	134600	390989360	4070	4070	4070	4070	95
404	20240102	134500	390602710	4075	4075	4075	4075	1
405	20240102	134400	390598635	4070	4080	4080	4070	800
406	20240102	134300	387337945	4085	4085	4085	4085	0
407	20240102	134200	387337945	4085	4095	4095	4085	5
408	20240102	134100	387317500	4085	4085	4085	4085	0
409	20240102	134000	387317500	4085	4085	4085	4085	0
410	20240102	133900	387317500	4085	4085	4085	4085	582
411	20240102	133800	384940030	4085	4090	4090	4085	18
412	20240102	133700	384866495	4075	4075	4075	4075	0
413	20240102	133600	384866495	4075	4085	4085	4075	252
414	20240102	133500	383839520	4085	4085	4085	4085	224
415	20240102	133400	382924480	4085	4085	4085	4085	52
416	20240102	133300	382712060	4065	4085	4085	4065	1201
417	20240102	133200	377826115	4085	4085	4085	4085	48
418	20240102	133100	377630035	4085	4115	4115	4085	5780
419	20240102	133000	353937800	4120	4130	4130	4120	1362
420	20240102	132900	348326060	4130	4145	4145	4130	13
421	20240102	132800	348272295	4150	4150	4150	4150	121
422	20240102	132700	347770145	4150	4150	4155	4150	105
423	20240102	132600	347334390	4150	4145	4150	4145	2189
424	20240102	132500	338255865	4145	4145	4145	4125	690
425	20240102	132400	335397810	4140	4125	4145	4125	2508
426	20240102	132300	325033120	4125	4130	4130	4125	11
427	20240102	132200	324987695	4130	4115	4130	4115	1171
428	20240102	132100	320162640	4115	4115	4115	4100	934
429	20240102	132000	316319305	4110	4110	4110	4100	689
430	20240102	131900	313488675	4105	4100	4105	4100	4965
431	20240102	131800	293131275	4100	4100	4100	4100	4
432	20240102	131700	293114875	4100	4095	4100	4095	151
433	20240102	131600	292496505	4095	4090	4100	4085	1239
434	20240102	131500	287421640	4090	4090	4090	4085	1475
435	20240102	131400	281388995	4075	4080	4085	4075	1834
436	20240102	131300	273905990	4075	4065	4075	4065	2775
437	20240102	131200	262615210	4065	4065	4065	4065	0
438	20240102	131100	262615210	4065	4060	4065	4060	559
439	20240102	131000	260344375	4060	4060	4060	4060	539
440	20240102	130900	258156035	4060	4060	4060	4060	1
441	20240102	130800	258151975	4050	4050	4050	4050	0
442	20240102	130700	258151975	4050	4050	4050	4050	1001
443	20240102	130600	254097925	4040	4040	4040	4040	0
444	20240102	130500	254097925	4040	4040	4040	4040	0
445	20240102	130400	254097925	4040	4040	4040	4040	0
446	20240102	130300	254097925	4040	4035	4040	4035	585
447	20240102	130200	251734945	4025	4025	4025	4025	0
448	20240102	130100	251734945	4025	4025	4025	4025	500
449	20240102	130000	249722445	4025	4025	4025	4025	500
450	20240102	125900	247709945	4025	4025	4025	4025	0
451	20240102	125800	247709945	4025	4025	4025	4025	616
452	20240102	125700	245230545	4025	4025	4025	4025	637
453	20240102	125600	242666620	4025	4030	4030	4025	100
454	20240102	125500	242263850	4035	4035	4035	4035	74
455	20240102	125400	241965260	4035	4035	4035	4035	50
456	20240102	125300	241763510	4035	4035	4035	4035	100
457	20240102	125200	241360010	4030	4030	4030	4030	0
458	20240102	125100	241360010	4030	4030	4030	4030	0
459	20240102	125000	241360010	4030	4030	4030	4030	0
460	20240102	124900	241360010	4030	4030	4030	4030	0
461	20240102	124800	241360010	4030	4030	4030	4030	0
462	20240102	124700	241360010	4030	4030	4030	4030	0
463	20240102	124600	241360010	4030	4035	4035	4030	130
464	20240102	124500	240835740	4035	4035	4035	4035	0
465	20240102	124400	240835740	4035	4035	4035	4035	4
466	20240102	124300	240819600	4030	4030	4030	4030	1
467	20240102	124200	240815570	4035	4035	4035	4035	0
468	20240102	124100	240815570	4035	4045	4045	4035	5000
469	20240102	124000	220628980	4050	4050	4050	4050	0
470	20240102	123900	220628980	4050	4050	4050	4050	408
471	20240102	123800	218976580	4045	4045	4045	4045	5
472	20240102	123700	218956355	4050	4050	4050	4050	28
473	20240102	123600	218842955	4050	4050	4050	4050	395
474	20240102	123500	217243205	4050	4050	4050	4050	0
475	20240102	123400	217243205	4050	4050	4050	4050	0
476	20240102	123300	217243205	4050	4050	4050	4050	358
477	20240102	123200	215793305	4050	4050	4050	4050	36
478	20240102	123100	215647505	4050	4050	4050	4050	8
479	20240102	123000	215615105	4050	4050	4050	4050	112
480	20240102	122900	215161505	4050	4050	4050	4050	102
481	20240102	122800	214748405	4050	4045	4050	4045	141
482	20240102	122700	214177580	4045	4045	4045	4045	45
483	20240102	122600	213995555	4050	4045	4050	4045	1236
484	20240102	122500	208989855	4050	4050	4050	4050	12
485	20240102	122400	208941255	4050	4050	4050	4050	560
486	20240102	122300	206673255	4050	4050	4050	4050	30
487	20240102	122200	206551755	4050	4050	4050	4050	276
488	20240102	122100	205433955	4045	4045	4045	4045	12
489	20240102	122000	205385415	4050	4050	4050	4050	0
490	20240102	121900	205385415	4050	4035	4050	4035	595
491	20240102	121800	202976785	4035	4035	4035	4035	29
492	20240102	121700	202859770	4040	4035	4040	4035	808
493	20240102	121600	199595485	4030	4030	4030	4030	0
494	20240102	121500	199595485	4030	4030	4030	4030	0
495	20240102	121400	199595485	4030	4030	4030	4030	0
496	20240102	121300	199595485	4030	4030	4030	4030	0
497	20240102	121200	199595485	4030	4030	4030	4030	16
498	20240102	121100	199531005	4030	4030	4030	4030	5
499	20240102	121000	199510855	4030	4030	4035	4030	148
500	20240102	120900	198913760	4025	4025	4025	4025	0
501	20240102	120800	198913760	4025	4025	4025	4025	0
502	20240102	120700	198913760	4025	4025	4025	4025	52
503	20240102	120600	198704460	4035	4035	4035	4035	3
504	20240102	120500	198692355	4035	4030	4035	4030	15
505	20240102	120400	198631885	4030	4030	4030	4030	206
506	20240102	120300	197801705	4025	4025	4025	4025	100
507	20240102	120200	197399205	4025	4025	4025	4025	1
508	20240102	120100	197395180	4025	4025	4025	4025	1
509	20240102	120000	197391155	4025	4025	4025	4025	50
510	20240102	115900	197189905	4025	4025	4025	4025	0
511	20240102	115800	197189905	4025	4035	4035	4025	109
512	20240102	115700	196750180	4025	4025	4025	4025	0
513	20240102	115600	196750180	4025	4025	4025	4025	47
514	20240102	115500	196561005	4045	4045	4045	4045	0
515	20240102	115400	196561005	4045	4045	4045	4045	0
516	20240102	115300	196561005	4045	4045	4045	4045	39
517	20240102	115200	196403250	4030	4050	4050	4030	891
518	20240102	115100	192795300	4050	4050	4050	4050	0
519	20240102	115000	192795300	4050	4045	4050	4045	260
520	20240102	114900	191742395	4045	4045	4045	4045	30
521	20240102	114800	191621045	4045	4045	4045	4045	0
522	20240102	114700	191621045	4045	4035	4045	4030	2597
523	20240102	114600	181131470	4020	4020	4020	4020	0
524	20240102	114500	181131470	4020	4020	4020	4020	488
525	20240102	114400	179169710	4020	4020	4020	4020	0
526	20240102	114300	179169710	4020	4020	4020	4020	50
527	20240102	114200	178968710	4020	4025	4025	4020	270
528	20240102	114100	177883185	4040	4040	4040	4040	0
529	20240102	114000	177883185	4040	4040	4040	4040	0
530	20240102	113900	177883185	4040	4040	4040	4040	100
531	20240102	113800	177479185	4025	4025	4025	4025	1
532	20240102	113700	177475160	4040	4040	4040	4040	20
533	20240102	113600	177394360	4040	4040	4040	4040	10
534	20240102	113500	177353960	4040	4040	4040	4040	700
535	20240102	113400	174525960	4035	4035	4035	4035	60
536	20240102	113300	174283860	4050	4050	4050	4050	11
537	20240102	113200	174239310	4065	4065	4065	4065	210
538	20240102	113100	173385660	4050	4050	4050	4050	0
539	20240102	113000	173385660	4050	4060	4070	4050	850
540	20240102	112900	169930585	4065	4065	4065	4065	0
541	20240102	112800	169930585	4065	4030	4065	4030	5684
542	20240102	112700	146940520	4000	4005	4005	4000	70
543	20240102	112600	146660290	4020	4005	4020	4005	314
544	20240102	112500	145398515	4000	4000	4000	4000	500
545	20240102	112400	143398515	4000	4000	4000	4000	100
546	20240102	112300	142998515	3980	4025	4030	3960	1082
547	20240102	112200	138676615	4025	4030	4030	4020	315
548	20240102	112100	137408275	4030	4030	4030	4030	1973
549	20240102	112000	129457085	4030	4030	4030	4030	151
550	20240102	111900	128848555	4025	4030	4030	4025	986
551	20240102	111800	124879125	4030	4010	4030	4010	333
552	20240102	111700	123539725	4000	3995	4000	3995	414
553	20240102	111600	121884015	3990	3990	3990	3990	1
554	20240102	111500	121880025	3990	3990	3990	3990	0
555	20240102	111400	121880025	3990	3990	3990	3990	0
556	20240102	111300	121880025	3990	3990	3990	3990	1
557	20240102	111200	121876035	3990	3990	3990	3990	0
558	20240102	111100	121876035	3990	3990	3990	3990	50
559	20240102	111000	121676535	3985	3985	3985	3985	0
560	20240102	110900	121676535	3985	3985	3985	3985	0
561	20240102	110800	121676535	3985	3985	3985	3985	13
562	20240102	110700	121624730	3990	3990	3990	3990	500
563	20240102	110600	119629730	3995	3995	3995	3995	0
564	20240102	110500	119629730	3995	3995	3995	3995	0
565	20240102	110400	119629730	3995	3995	3995	3995	6
566	20240102	110300	119605760	3990	3990	3990	3990	107
567	20240102	110200	119178830	3990	3990	3990	3990	36
568	20240102	110100	119035190	3965	3965	3965	3960	3021
569	20240102	110000	107056980	3965	3965	3965	3965	11
570	20240102	105900	107013365	3995	3955	3995	3955	503
571	20240102	105800	105007215	3955	3955	3955	3955	163
572	20240102	105700	104362550	3955	3955	3955	3955	196
573	20240102	105600	103587370	3955	3955	3955	3955	0
574	20240102	105500	103587370	3955	3955	3955	3955	151
575	20240102	105400	102990165	3955	3955	3955	3955	131
576	20240102	105300	102472060	3955	3955	3955	3955	2
577	20240102	105200	102464150	3955	3955	3955	3955	1
578	20240102	105100	102460195	3980	3980	3980	3980	0
579	20240102	105000	102460195	3980	3965	3980	3960	71
580	20240102	104900	102178710	3965	3965	3965	3965	10
581	20240102	104800	102139060	3965	3990	3990	3965	3
582	20240102	104700	102127115	3990	3990	3990	3990	0
583	20240102	104600	102127115	3990	3990	3990	3990	0
584	20240102	104500	102127115	3990	3990	3990	3990	1
585	20240102	104400	102123125	3995	3995	3995	3995	0
586	20240102	104300	102123125	3995	3995	3995	3995	7
587	20240102	104200	102095160	3990	3980	3990	3980	650
588	20240102	104100	99501835	3980	3980	3980	3980	0
589	20240102	104000	99501835	3980	3970	3980	3970	259
590	20240102	103900	98471095	3980	3980	3980	3980	38
591	20240102	103800	98319855	3985	3985	3985	3985	1
592	20240102	103700	98315870	3990	3990	3990	3990	18
593	20240102	103600	98244050	3990	3990	3990	3990	20
594	20240102	103500	98164250	3990	3995	3995	3990	61
595	20240102	103400	97920855	3995	3995	3995	3995	8
596	20240102	103300	97888895	3995	3995	3995	3995	11
597	20240102	103200	97844950	4010	4000	4010	4000	912
598	20240102	103100	94196940	4000	4000	4000	4000	490
599	20240102	103000	92236940	4000	4000	4000	4000	2
600	20240102	102900	92228940	4010	4010	4010	4010	138
601	20240102	102800	91675560	4015	4015	4015	4015	10
602	20240102	102700	91635410	4015	4020	4020	4015	212
603	20240102	102600	90784180	4025	4025	4025	4025	355
604	20240102	102500	89355305	4035	4030	4035	4030	501
605	20240102	102400	87336270	4025	4040	4040	4025	270
606	20240102	102300	86245770	4040	4040	4040	4025	1070
607	20240102	102200	81938070	4045	4025	4050	4025	3652
608	20240102	102100	67212025	4025	4010	4025	4010	3206
609	20240102	102000	54333940	4010	3990	4010	3990	1000
610	20240102	101900	50335375	3990	3990	3990	3990	50
611	20240102	101800	50135875	3990	3990	3990	3990	5
612	20240102	101700	50115925	3975	3965	3975	3965	1054
613	20240102	101600	45927275	3960	3960	3960	3960	450
614	20240102	101500	44145275	3945	3945	3945	3945	0
615	20240102	101400	44145275	3945	3945	3945	3945	20
616	20240102	101300	44066375	3940	3940	3940	3940	700
617	20240102	101200	41308375	3940	3965	3965	3940	301
618	20240102	101100	40122410	3965	3965	3965	3965	0
619	20240102	101000	40122410	3965	3975	3975	3965	2238
620	20240102	100900	31227610	3975	3975	3975	3975	11
621	20240102	100800	31183885	4010	3995	4010	3990	1586
622	20240102	100700	24853570	3995	4005	4020	3995	126
623	20240102	100600	24348750	4005	3970	4005	3970	2486
624	20240102	100500	14436315	3970	3970	3990	3970	112
625	20240102	100400	13989675	3990	3970	3990	3970	648
626	20240102	100300	11410205	3970	3965	3970	3965	253
627	20240102	100200	10406750	3965	3935	3965	3920	921
628	20240102	100100	6785825	3915	3920	3925	3915	1658
629	20240102	100000	292935	3915	3905	3915	3905	75