KissMeData/136540/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	202300	505561910	12410	12410	12410	12410	417
3	20240111	202200	505561910	12410	12410	12410	12410	0
4	20240111	202100	505561910	12410	12410	12410	12410	0
5	20240111	202000	505561910	12410	12410	12410	12410	0
6	20240111	201900	505561910	12410	12410	12410	12410	0
7	20240111	201800	505561910	12410	12410	12410	12410	0
8	20240111	201700	505561910	12410	12410	12410	12410	0
9	20240111	201600	505561910	12410	12410	12410	12410	0
10	20240111	201500	505561910	12410	12410	12410	12410	0
11	20240111	201400	505561910	12410	12410	12410	12410	0
12	20240111	201300	505561910	12410	12410	12410	12410	0
13	20240111	201200	505561910	12410	12410	12410	12410	0
14	20240111	201100	505561910	12410	12410	12410	12410	0
15	20240111	201000	505561910	12410	12410	12410	12410	0
16	20240111	200900	505561910	12410	12410	12410	12410	0
17	20240111	200800	505561910	12410	12410	12410	12410	0
18	20240111	200700	505561910	12410	12410	12410	12410	0
19	20240111	200600	505561910	12410	12410	12410	12410	0
20	20240111	200500	505561910	12410	12410	12410	12410	0
21	20240111	200400	505561910	12410	12410	12410	12410	0
22	20240111	200300	505561910	12410	12410	12410	12410	0
23	20240111	200200	505561910	12410	12410	12410	12410	0
24	20240111	200100	505561910	12410	12410	12410	12410	0
25	20240111	200000	505561910	12410	12410	12410	12410	0
26	20240111	195900	505561910	12410	12410	12410	12410	0
27	20240111	195800	505561910	12410	12410	12410	12410	0
28	20240111	195700	505561910	12410	12410	12410	12410	0
29	20240111	195600	505561910	12410	12410	12410	12410	0
30	20240111	195500	505561910	12410	12410	12410	12410	0
31	20240111	195400	505561910	12410	12410	12410	12410	0
32	20240111	195300	505561910	12410	12410	12410	12410	417
33	20240111	195200	505561910	12410	12410	12410	12410	0
34	20240111	195100	505561910	12410	12410	12410	12410	0
35	20240111	195000	505561910	12410	12410	12410	12410	0
36	20240111	194900	505561910	12410	12410	12410	12410	0
37	20240111	194800	505561910	12410	12410	12410	12410	0
38	20240111	194700	505561910	12410	12410	12410	12410	0
39	20240111	194600	505561910	12410	12410	12410	12410	0
40	20240111	194500	505561910	12410	12410	12410	12410	0
41	20240111	194400	505561910	12410	12410	12410	12410	0
42	20240111	194300	505561910	12410	12410	12410	12410	0
43	20240111	194200	505561910	12410	12410	12410	12410	0
44	20240111	194100	505561910	12410	12410	12410	12410	0
45	20240111	194000	505561910	12410	12410	12410	12410	0
46	20240111	193900	505561910	12410	12410	12410	12410	0
47	20240111	193800	505561910	12410	12410	12410	12410	0
48	20240111	193700	505561910	12410	12410	12410	12410	0
49	20240111	193600	505561910	12410	12410	12410	12410	0
50	20240111	193500	505561910	12410	12410	12410	12410	0
51	20240111	193400	505561910	12410	12410	12410	12410	0
52	20240111	193300	505561910	12410	12410	12410	12410	0
53	20240111	193200	505561910	12410	12410	12410	12410	0
54	20240111	193100	505561910	12410	12410	12410	12410	0
55	20240111	193000	505561910	12410	12410	12410	12410	0
56	20240111	192900	505561910	12410	12410	12410	12410	0
57	20240111	192800	505561910	12410	12410	12410	12410	0
58	20240111	192700	505561910	12410	12410	12410	12410	0
59	20240111	192600	505561910	12410	12410	12410	12410	0
60	20240111	192500	505561910	12410	12410	12410	12410	0
61	20240111	192400	505561910	12410	12410	12410	12410	0
62	20240111	192300	505561910	12410	12410	12410	12410	417
63	20240111	192200	505561910	12410	12410	12410	12410	0
64	20240111	192100	505561910	12410	12410	12410	12410	0
65	20240111	192000	505561910	12410	12410	12410	12410	0
66	20240111	191900	505561910	12410	12410	12410	12410	0
67	20240111	191800	505561910	12410	12410	12410	12410	0
68	20240111	191700	505561910	12410	12410	12410	12410	0
69	20240111	191600	505561910	12410	12410	12410	12410	0
70	20240111	191500	505561910	12410	12410	12410	12410	0
71	20240111	191400	505561910	12410	12410	12410	12410	0
72	20240111	191300	505561910	12410	12410	12410	12410	0
73	20240111	191200	505561910	12410	12410	12410	12410	0
74	20240111	191100	505561910	12410	12410	12410	12410	0
75	20240111	191000	505561910	12410	12410	12410	12410	0
76	20240111	190900	505561910	12410	12410	12410	12410	0
77	20240111	190800	505561910	12410	12410	12410	12410	0
78	20240111	190700	505561910	12410	12410	12410	12410	0
79	20240111	190600	505561910	12410	12410	12410	12410	0
80	20240111	190500	505561910	12410	12410	12410	12410	0
81	20240111	190400	505561910	12410	12410	12410	12410	0
82	20240111	190300	505561910	12410	12410	12410	12410	0
83	20240111	190200	505561910	12410	12410	12410	12410	0
84	20240111	190100	505561910	12410	12410	12410	12410	0
85	20240111	190000	505561910	12410	12410	12410	12410	0
86	20240111	185900	505561910	12410	12410	12410	12410	0
87	20240111	185800	505561910	12410	12410	12410	12410	0
88	20240111	185700	505561910	12410	12410	12410	12410	0
89	20240111	185600	505561910	12410	12410	12410	12410	0
90	20240111	185500	505561910	12410	12410	12410	12410	0
91	20240111	185400	505561910	12410	12410	12410	12410	0
92	20240111	185300	505561910	12410	12410	12410	12410	417
93	20240111	185200	505561910	12410	12410	12410	12410	0
94	20240111	185100	505561910	12410	12410	12410	12410	0
95	20240111	185000	505561910	12410	12410	12410	12410	0
96	20240111	184900	505561910	12410	12410	12410	12410	0
97	20240111	184800	505561910	12410	12410	12410	12410	0
98	20240111	184700	505561910	12410	12410	12410	12410	0
99	20240111	184600	505561910	12410	12410	12410	12410	0
100	20240111	184500	505561910	12410	12410	12410	12410	0
101	20240111	184400	505561910	12410	12410	12410	12410	0
102	20240111	184300	505561910	12410	12410	12410	12410	0
103	20240111	184200	505561910	12410	12410	12410	12410	0
104	20240111	184100	505561910	12410	12410	12410	12410	0
105	20240111	184000	505561910	12410	12410	12410	12410	0
106	20240111	183900	505561910	12410	12410	12410	12410	0
107	20240111	183800	505561910	12410	12410	12410	12410	0
108	20240111	183700	505561910	12410	12410	12410	12410	0
109	20240111	183600	505561910	12410	12410	12410	12410	0
110	20240111	183500	505561910	12410	12410	12410	12410	0
111	20240111	183400	505561910	12410	12410	12410	12410	0
112	20240111	183300	505561910	12410	12410	12410	12410	0
113	20240111	183200	505561910	12410	12410	12410	12410	0
114	20240111	183100	505561910	12410	12410	12410	12410	0
115	20240111	183000	505561910	12410	12410	12410	12410	0
116	20240111	182900	505561910	12410	12410	12410	12410	0
117	20240111	182800	505561910	12410	12410	12410	12410	0
118	20240111	182700	505561910	12410	12410	12410	12410	0
119	20240111	182600	505561910	12410	12410	12410	12410	0
120	20240111	182500	505561910	12410	12410	12410	12410	0
121	20240111	182400	505561910	12410	12410	12410	12410	0
122	20240111	182300	505561910	12410	12410	12410	12410	417
123	20240111	182200	505561910	12410	12410	12410	12410	0
124	20240111	182100	505561910	12410	12410	12410	12410	0
125	20240111	182000	505561910	12410	12410	12410	12410	0
126	20240111	181900	505561910	12410	12410	12410	12410	0
127	20240111	181800	505561910	12410	12410	12410	12410	0
128	20240111	181700	505561910	12410	12410	12410	12410	0
129	20240111	181600	505561910	12410	12410	12410	12410	0
130	20240111	181500	505561910	12410	12410	12410	12410	0
131	20240111	181400	505561910	12410	12410	12410	12410	0
132	20240111	181300	505561910	12410	12410	12410	12410	0
133	20240111	181200	505561910	12410	12410	12410	12410	0
134	20240111	181100	505561910	12410	12410	12410	12410	0
135	20240111	181000	505561910	12410	12410	12410	12410	0
136	20240111	180900	505561910	12410	12410	12410	12410	0
137	20240111	180800	505561910	12410	12410	12410	12410	0
138	20240111	180700	505561910	12410	12410	12410	12410	0
139	20240111	180600	505561910	12410	12410	12410	12410	0
140	20240111	180500	505561910	12410	12410	12410	12410	0
141	20240111	180400	505561910	12410	12410	12410	12410	0
142	20240111	180300	505561910	12410	12410	12410	12410	0
143	20240111	180200	505561910	12410	12410	12410	12410	0
144	20240111	180100	505561910	12410	12410	12410	12410	0
145	20240111	180000	505561910	12410	12410	12410	12410	0
146	20240111	175900	505561910	12410	12410	12410	12410	0
147	20240111	175800	505561910	12410	12410	12410	12410	0
148	20240111	175700	505561910	12410	12410	12410	12410	0
149	20240111	175600	505561910	12410	12410	12410	12410	0
150	20240111	175500	505561910	12410	12410	12410	12410	0
151	20240111	175400	505561910	12410	12410	12410	12410	0
152	20240111	175300	505561910	12410	12410	12410	12410	417
153	20240111	175200	505561910	12410	12410	12410	12410	0
154	20240111	175100	505561910	12410	12410	12410	12410	0
155	20240111	175000	505561910	12410	12410	12410	12410	0
156	20240111	174900	505561910	12410	12410	12410	12410	0
157	20240111	174800	505561910	12410	12410	12410	12410	0
158	20240111	174700	505561910	12410	12410	12410	12410	0
159	20240111	174600	505561910	12410	12410	12410	12410	0
160	20240111	174500	505561910	12410	12410	12410	12410	0
161	20240111	174400	505561910	12410	12410	12410	12410	0
162	20240111	174300	505561910	12410	12410	12410	12410	0
163	20240111	174200	505561910	12410	12410	12410	12410	0
164	20240111	174100	505561910	12410	12410	12410	12410	0
165	20240111	174000	505561910	12410	12410	12410	12410	0
166	20240111	173900	505561910	12410	12410	12410	12410	0
167	20240111	173800	505561910	12410	12410	12410	12410	0
168	20240111	173700	505561910	12410	12410	12410	12410	0
169	20240111	173600	505561910	12410	12410	12410	12410	0
170	20240111	173500	505561910	12410	12410	12410	12410	0
171	20240111	173400	505561910	12410	12410	12410	12410	0
172	20240111	173300	505561910	12410	12410	12410	12410	0
173	20240111	173200	505561910	12410	12410	12410	12410	0
174	20240111	173100	505561910	12410	12410	12410	12410	0
175	20240111	173000	505561910	12410	12410	12410	12410	0
176	20240111	172900	505561910	12410	12410	12410	12410	0
177	20240111	172800	505561910	12410	12410	12410	12410	0
178	20240111	172700	505561910	12410	12410	12410	12410	0
179	20240111	172600	505561910	12410	12410	12410	12410	0
180	20240111	172500	505561910	12410	12410	12410	12410	0
181	20240111	172400	505561910	12410	12410	12410	12410	0
182	20240111	172300	505561910	12410	12410	12410	12410	417
183	20240111	172200	505561910	12410	12410	12410	12410	0
184	20240111	172100	505561910	12410	12410	12410	12410	0
185	20240111	172000	505561910	12410	12410	12410	12410	0
186	20240111	171900	505561910	12410	12410	12410	12410	0
187	20240111	171800	505561910	12410	12410	12410	12410	0
188	20240111	171700	505561910	12410	12410	12410	12410	0
189	20240111	171600	505561910	12410	12410	12410	12410	0
190	20240111	171500	505561910	12410	12410	12410	12410	0
191	20240111	171400	505561910	12410	12410	12410	12410	0
192	20240111	171300	505561910	12410	12410	12410	12410	0
193	20240111	171200	505561910	12410	12410	12410	12410	0
194	20240111	171100	505561910	12410	12410	12410	12410	0
195	20240111	171000	505561910	12410	12410	12410	12410	0
196	20240111	170900	505561910	12410	12410	12410	12410	0
197	20240111	170800	505561910	12410	12410	12410	12410	0
198	20240111	170700	505561910	12410	12410	12410	12410	0
199	20240111	170600	505561910	12410	12410	12410	12410	0
200	20240111	170500	505561910	12410	12410	12410	12410	0
201	20240111	170400	505561910	12410	12410	12410	12410	0
202	20240111	170300	505561910	12410	12410	12410	12410	0
203	20240111	170200	505561910	12410	12410	12410	12410	0
204	20240111	170100	505561910	12410	12410	12410	12410	0
205	20240111	170000	505561910	12410	12410	12410	12410	0
206	20240111	165900	505561910	12410	12410	12410	12410	0
207	20240111	165800	505561910	12410	12410	12410	12410	0
208	20240111	165700	505561910	12410	12410	12410	12410	0
209	20240111	165600	505561910	12410	12410	12410	12410	0
210	20240111	165500	505561910	12410	12410	12410	12410	0
211	20240111	165400	505561910	12410	12410	12410	12410	0
212	20240111	165300	505561910	12410	12410	12410	12410	417
213	20240111	165200	505561910	12410	12410	12410	12410	0
214	20240111	165100	505561910	12410	12410	12410	12410	0
215	20240111	165000	505561910	12410	12410	12410	12410	0
216	20240111	164900	505561910	12410	12410	12410	12410	0
217	20240111	164800	505561910	12410	12410	12410	12410	0
218	20240111	164700	505561910	12410	12410	12410	12410	0
219	20240111	164600	505561910	12410	12410	12410	12410	0
220	20240111	164500	505561910	12410	12410	12410	12410	0
221	20240111	164400	505561910	12410	12410	12410	12410	0
222	20240111	164300	505561910	12410	12410	12410	12410	0
223	20240111	164200	505561910	12410	12410	12410	12410	0
224	20240111	164100	505561910	12410	12410	12410	12410	0
225	20240111	164000	505561910	12410	12410	12410	12410	0
226	20240111	163900	505561910	12410	12410	12410	12410	0
227	20240111	163800	505561910	12410	12410	12410	12410	0
228	20240111	163700	505561910	12410	12410	12410	12410	0
229	20240111	163600	505561910	12410	12410	12410	12410	0
230	20240111	163500	505561910	12410	12410	12410	12410	0
231	20240111	163400	505561910	12410	12410	12410	12410	0
232	20240111	163300	505561910	12410	12410	12410	12410	0
233	20240111	163200	505561910	12410	12410	12410	12410	0
234	20240111	163100	505561910	12410	12410	12410	12410	0
235	20240111	163000	505561910	12410	12410	12410	12410	0
236	20240111	162900	505561910	12410	12410	12410	12410	0
237	20240111	162800	505561910	12410	12410	12410	12410	0
238	20240111	162700	505561910	12410	12410	12410	12410	0
239	20240111	162600	505561910	12410	12410	12410	12410	0
240	20240111	162500	505561910	12410	12410	12410	12410	0
241	20240111	162400	505561910	12410	12410	12410	12410	0
242	20240111	162300	505561910	12410	12410	12410	12410	417
243	20240111	162200	505561910	12410	12410	12410	12410	0
244	20240111	162100	505561910	12410	12410	12410	12410	0
245	20240111	162000	505561910	12410	12410	12410	12410	0
246	20240111	161900	505561910	12410	12410	12410	12410	0
247	20240111	161800	505561910	12410	12410	12410	12410	0
248	20240111	161700	505561910	12410	12410	12410	12410	0
249	20240111	161600	505561910	12410	12410	12410	12410	0
250	20240111	161500	505561910	12410	12410	12410	12410	0
251	20240111	161400	505561910	12410	12410	12410	12410	0
252	20240111	161300	505561910	12410	12410	12410	12410	0
253	20240111	161200	505561910	12410	12410	12410	12410	0
254	20240111	161100	505561910	12410	12410	12410	12410	0
255	20240111	161000	505561910	12410	12410	12410	12410	0
256	20240111	160900	505561910	12410	12410	12410	12410	0
257	20240111	160800	505561910	12410	12410	12410	12410	0
258	20240111	160700	505561910	12410	12410	12410	12410	0
259	20240111	160600	505561910	12410	12410	12410	12410	0
260	20240111	160500	505561910	12410	12410	12410	12410	0
261	20240111	160400	505561910	12410	12410	12410	12410	0
262	20240111	160300	505561910	12410	12410	12410	12410	0
263	20240111	160200	505561910	12410	12410	12410	12410	0
264	20240111	160100	505561910	12410	12410	12410	12410	0
265	20240111	160000	505561910	12410	12410	12410	12410	0
266	20240111	155900	505561910	12410	12410	12410	12410	0
267	20240111	155800	505561910	12410	12410	12410	12410	0
268	20240111	155700	505561910	12410	12410	12410	12410	0
269	20240111	155600	505561910	12410	12410	12410	12410	0
270	20240111	155500	505561910	12410	12410	12410	12410	0
271	20240111	155400	505561910	12410	12410	12410	12410	0
272	20240111	155300	505561910	12410	12410	12410	12410	417
273	20240111	155200	505561910	12410	12410	12410	12410	0
274	20240111	155100	505561910	12410	12410	12410	12410	0
275	20240111	155000	505561910	12410	12410	12410	12410	0
276	20240111	154900	505561910	12410	12410	12410	12410	0
277	20240111	154800	505561910	12410	12410	12410	12410	0
278	20240111	154700	505561910	12410	12410	12410	12410	0
279	20240111	154600	505561910	12410	12410	12410	12410	0
280	20240111	154500	505561910	12410	12410	12410	12410	0
281	20240111	154400	505561910	12410	12410	12410	12410	0
282	20240111	154300	505561910	12410	12410	12410	12410	0
283	20240111	154200	505561910	12410	12410	12410	12410	0
284	20240111	154100	505561910	12410	12410	12410	12410	0
285	20240111	154000	505561910	12410	12410	12410	12410	0
286	20240111	153900	505561910	12410	12410	12410	12410	0
287	20240111	153800	505561910	12410	12410	12410	12410	0
288	20240111	153700	505561910	12410	12410	12410	12410	0
289	20240111	153600	505561910	12410	12410	12410	12410	0
290	20240111	153500	505561910	12410	12410	12410	12410	0
291	20240111	153400	505561910	12410	12410	12410	12410	0
292	20240111	153300	505561910	12410	12410	12410	12410	0
293	20240111	153200	505561910	12410	12410	12410	12410	0
294	20240111	153100	505561910	12410	12410	12410	12410	0
295	20240111	153000	505561910	12410	12410	12410	12410	417
296	20240111	152900	500386940	12420	12420	12420	12420	0
297	20240111	152800	500386940	12420	12420	12420	12420	0
298	20240111	152700	500386940	12420	12420	12420	12420	0
299	20240111	152600	500386940	12420	12420	12420	12420	0
300	20240111	152500	500386940	12420	12420	12420	12420	0
301	20240111	152400	500386940	12420	12420	12420	12420	0
302	20240111	152300	500386940	12420	12420	12420	12420	0
303	20240111	152200	500386940	12420	12420	12420	12420	0
304	20240111	152100	500386940	12420	12420	12420	12420	0
305	20240111	152000	500386940	12420	12420	12420	12420	0
306	20240111	151900	500386940	12420	12420	12420	12410	15
307	20240111	151800	500200720	12420	12440	12440	12420	61
308	20240111	151700	499442560	12440	12440	12440	12430	102
309	20240111	151600	498173690	12440	12430	12440	12430	2
310	20240111	151500	498148820	12440	12430	12440	12430	240
311	20240111	151400	495165220	12430	12430	12430	12430	7
312	20240111	151300	495078210	12430	12430	12430	12430	60
313	20240111	151200	494332410	12420	12420	12420	12420	0
314	20240111	151100	494332410	12420	12420	12420	12420	96
315	20240111	151000	493140090	12420	12420	12420	12420	132
316	20240111	150900	491500650	12430	12410	12430	12410	107
317	20240111	150800	490171100	12430	12430	12430	12430	69
318	20240111	150700	489313430	12430	12430	12430	12430	0
319	20240111	150600	489313430	12430	12410	12430	12410	40
320	20240111	150500	488816250	12410	12420	12420	12410	10
321	20240111	150400	488692080	12420	12420	12420	12420	1
322	20240111	150300	488679660	12430	12430	12430	12430	0
323	20240111	150200	488679660	12430	12430	12430	12430	68
324	20240111	150100	487834420	12430	12430	12430	12430	12
325	20240111	150000	487685260	12440	12440	12440	12440	2
326	20240111	145900	487660380	12440	12440	12440	12440	2
327	20240111	145800	487635500	12430	12430	12430	12430	98
328	20240111	145700	486417360	12430	12430	12430	12430	2
329	20240111	145600	486392500	12430	12430	12430	12430	3
330	20240111	145500	486355210	12430	12420	12430	12420	58
331	20240111	145400	485634690	12420	12430	12430	12420	69
332	20240111	145300	484777100	12430	12430	12430	12430	3
333	20240111	145200	484739810	12440	12440	12440	12440	0
334	20240111	145100	484739810	12440	12440	12440	12440	43
335	20240111	145000	484204890	12430	12440	12440	12430	4
336	20240111	144900	484155150	12440	12440	12440	12440	0
337	20240111	144800	484155150	12440	12440	12440	12420	124
338	20240111	144700	482613040	12440	12440	12440	12440	193
339	20240111	144600	480212120	12440	12430	12440	12430	300
340	20240111	144500	476482630	12420	12420	12420	12420	100
341	20240111	144400	475240630	12430	12430	12430	12430	4
342	20240111	144300	475190910	12430	12430	12430	12430	56
343	20240111	144200	474494830	12430	12430	12430	12430	3
344	20240111	144100	474457540	12420	12420	12420	12420	0
345	20240111	144000	474457540	12420	12420	12420	12420	0
346	20240111	143900	474457540	12420	12420	12420	12420	25
347	20240111	143800	474147040	12430	12430	12430	12430	217
348	20240111	143700	471449730	12420	12420	12420	12420	26
349	20240111	143600	471126810	12440	12440	12440	12440	0
350	20240111	143500	471126810	12440	12430	12440	12420	161
351	20240111	143400	469125570	12430	12440	12440	12430	145
352	20240111	143300	467322720	12430	12430	12430	12430	109
353	20240111	143200	465967850	12440	12440	12440	12440	12
354	20240111	143100	465818570	12440	12440	12440	12440	60
355	20240111	143000	465072170	12440	12440	12440	12440	0
356	20240111	142900	465072170	12440	12440	12440	12440	2
357	20240111	142800	465047290	12440	12440	12440	12440	63
358	20240111	142700	464263570	12430	12430	12430	12430	15
359	20240111	142600	464077120	12430	12430	12430	12430	0
360	20240111	142500	464077120	12430	12430	12430	12430	4
361	20240111	142400	464027400	12430	12430	12430	12430	59
362	20240111	142300	463294030	12430	12430	12430	12430	2
363	20240111	142200	463269170	12430	12430	12430	12430	0
364	20240111	142100	463269170	12430	12430	12430	12430	0
365	20240111	142000	463269170	12430	12420	12430	12420	132
366	20240111	141900	461629670	12420	12420	12420	12420	750
367	20240111	141800	452314670	12410	12410	12410	12410	0
368	20240111	141700	452314670	12410	12410	12410	12410	0
369	20240111	141600	452314670	12410	12410	12410	12410	0
370	20240111	141500	452314670	12410	12410	12410	12410	370
371	20240111	141400	447722970	12420	12420	12420	12420	257
372	20240111	141300	444531030	12420	12430	12430	12420	228
373	20240111	141200	441698990	12410	12410	12410	12410	0
374	20240111	141100	441698990	12410	12410	12410	12410	150
375	20240111	141000	439837490	12420	12430	12430	12420	240
376	20240111	140900	436856170	12430	12430	12430	12430	2
377	20240111	140800	436831310	12430	12420	12430	12420	80
378	20240111	140700	435837040	12420	12420	12420	12420	0
379	20240111	140600	435837040	12420	12420	12420	12420	72
380	20240111	140500	434942800	12420	12420	12420	12420	5
381	20240111	140400	434880700	12420	12420	12420	12420	0
382	20240111	140300	434880700	12420	12420	12420	12420	46
383	20240111	140200	434309380	12400	12400	12400	12400	1157
384	20240111	140100	419962580	12420	12420	12420	12420	222
385	20240111	140000	417205340	12410	12410	12410	12410	134
386	20240111	135900	415542400	12410	12410	12410	12410	0
387	20240111	135800	415542400	12410	12410	12410	12410	17
388	20240111	135700	415331430	12410	12410	12410	12410	0
389	20240111	135600	415331430	12410	12410	12410	12410	372
390	20240111	135500	410714910	12410	12410	12410	12410	0
391	20240111	135400	410714910	12410	12400	12410	12390	723
392	20240111	135300	401753450	12390	12400	12400	12390	14
393	20240111	135200	401579960	12410	12410	12410	12410	0
394	20240111	135100	401579960	12410	12410	12420	12390	818
395	20240111	135000	391434220	12410	12410	12410	12410	200
396	20240111	134900	388952220	12410	12410	12410	12410	10
397	20240111	134800	388828120	12420	12420	12420	12420	264
398	20240111	134700	385549240	12420	12420	12420	12420	2
399	20240111	134600	385524400	12440	12440	12440	12440	0
400	20240111	134500	385524400	12440	12440	12440	12440	0
401	20240111	134400	385524400	12440	12440	12440	12440	215
402	20240111	134300	382849800	12440	12440	12440	12440	782
403	20240111	134200	373121720	12450	12450	12450	12450	1
404	20240111	134100	373109270	12440	12440	12440	12440	0
405	20240111	134000	373109270	12440	12430	12440	12420	269
406	20240111	133900	369764180	12430	12430	12430	12420	14
407	20240111	133800	369590240	12430	12430	12430	12430	3
408	20240111	133700	369552950	12430	12430	12430	12430	30
409	20240111	133600	369180050	12420	12420	12420	12420	532
410	20240111	133500	362572610	12410	12410	12410	12410	7
411	20240111	133400	362485740	12400	12400	12400	12400	1
412	20240111	133300	362473340	12410	12410	12410	12410	117
413	20240111	133200	361021370	12400	12400	12400	12400	258
414	20240111	133100	357822170	12400	12400	12400	12400	200
415	20240111	133000	355342170	12390	12410	12410	12390	197
416	20240111	132900	352899550	12410	12410	12410	12410	0
417	20240111	132800	352899550	12410	12410	12410	12410	0
418	20240111	132700	352899550	12410	12410	12410	12410	13
419	20240111	132600	352738220	12410	12410	12410	12410	3
420	20240111	132500	352700990	12420	12420	12420	12420	0
421	20240111	132400	352700990	12420	12400	12420	12400	1946
422	20240111	132300	328566970	12400	12350	12400	12350	5002
423	20240111	132200	266656930	12350	12350	12350	12350	0
424	20240111	132100	266656930	12350	12350	12350	12350	0
425	20240111	132000	266656930	12350	12350	12350	12350	5
426	20240111	131900	266595180	12360	12360	12360	12360	46
427	20240111	131800	266026620	12350	12350	12350	12350	0
428	20240111	131700	266026620	12350	12350	12350	12350	19
429	20240111	131600	265791970	12360	12360	12360	12360	0
430	20240111	131500	265791970	12360	12360	12360	12360	3
431	20240111	131400	265754890	12360	12360	12360	12360	0
432	20240111	131300	265754890	12360	12360	12360	12360	52
433	20240111	131200	265112170	12350	12350	12350	12350	104
434	20240111	131100	263827770	12350	12350	12350	12350	0
435	20240111	131000	263827770	12350	12350	12350	12350	0
436	20240111	130900	263827770	12350	12350	12350	12350	110
437	20240111	130800	262469270	12350	12350	12350	12350	148
438	20240111	130700	260641470	12350	12350	12350	12350	2
439	20240111	130600	260616770	12350	12350	12350	12350	0
440	20240111	130500	260616770	12350	12350	12350	12350	0
441	20240111	130400	260616770	12350	12350	12350	12350	0
442	20240111	130300	260616770	12350	12350	12350	12350	240
443	20240111	130200	257652770	12350	12350	12350	12350	0
444	20240111	130100	257652770	12350	12350	12350	12350	0
445	20240111	130000	257652770	12350	12350	12350	12350	2
446	20240111	125900	257628070	12350	12350	12350	12350	200
447	20240111	125800	255158070	12350	12350	12350	12350	23
448	20240111	125700	254874020	12350	12350	12350	12350	0
449	20240111	125600	254874020	12350	12350	12350	12350	33
450	20240111	125500	254466470	12360	12360	12360	12360	3
451	20240111	125400	254429390	12360	12360	12360	12360	5
452	20240111	125300	254367590	12360	12360	12360	12360	15
453	20240111	125200	254182190	12360	12360	12360	12360	0
454	20240111	125100	254182190	12360	12360	12360	12360	3
455	20240111	125000	254145110	12350	12350	12350	12350	0
456	20240111	124900	254145110	12350	12350	12350	12350	0
457	20240111	124800	254145110	12350	12350	12350	12350	0
458	20240111	124700	254145110	12350	12350	12350	12350	0
459	20240111	124600	254145110	12350	12350	12350	12350	0
460	20240111	124500	254145110	12350	12360	12360	12350	272
461	20240111	124400	250785880	12360	12360	12360	12350	99
462	20240111	124300	249562630	12360	12360	12360	12360	0
463	20240111	124200	249562630	12360	12360	12360	12360	53
464	20240111	124100	248907550	12360	12360	12360	12360	0
465	20240111	124000	248907550	12360	12350	12360	12350	48
466	20240111	123900	248314420	12360	12360	12360	12360	4
467	20240111	123800	248264980	12360	12360	12360	12360	0
468	20240111	123700	248264980	12360	12360	12360	12360	0
469	20240111	123600	248264980	12360	12360	12360	12360	3
470	20240111	123500	248227900	12350	12350	12350	12350	49
471	20240111	123400	247622750	12350	12360	12360	12350	132
472	20240111	123300	245991480	12360	12340	12360	12340	244
473	20240111	123200	242976240	12360	12360	12360	12360	0
474	20240111	123100	242976240	12360	12360	12360	12360	0
475	20240111	123000	242976240	12360	12360	12360	12360	109
476	20240111	122900	241629000	12350	12350	12350	12350	15
477	20240111	122800	241443750	12370	12370	12370	12370	0
478	20240111	122700	241443750	12370	12370	12370	12370	3
479	20240111	122600	241406640	12370	12370	12370	12370	0
480	20240111	122500	241406640	12370	12370	12370	12370	297
481	20240111	122400	237732750	12380	12380	12380	12380	3
482	20240111	122300	237695610	12370	12370	12370	12370	100
483	20240111	122200	236458610	12370	12360	12370	12360	1186
484	20240111	122100	221789050	12360	12360	12360	12360	2
485	20240111	122000	221764330	12340	12340	12340	12340	17
486	20240111	121900	221554550	12340	12340	12340	12340	11
487	20240111	121800	221418810	12360	12360	12360	12360	2
488	20240111	121700	221394090	12340	12340	12340	12340	0
489	20240111	121600	221394090	12340	12340	12340	12340	0
490	20240111	121500	221394090	12340	12340	12340	12340	43
491	20240111	121400	220863470	12350	12350	12350	12350	2
492	20240111	121300	220838770	12350	12350	12350	12350	211
493	20240111	121200	218232920	12350	12350	12350	12350	6
494	20240111	121100	218158820	12350	12350	12350	12350	13
495	20240111	121000	217998270	12350	12350	12350	12350	14
496	20240111	120900	217825370	12350	12350	12350	12350	3
497	20240111	120800	217788320	12340	12340	12340	12340	0
498	20240111	120700	217788320	12340	12340	12340	12340	0
499	20240111	120600	217788320	12340	12340	12340	12340	20
500	20240111	120500	217541520	12350	12350	12350	12350	0
501	20240111	120400	217541520	12350	12350	12350	12350	0
502	20240111	120300	217541520	12350	12350	12350	12350	10
503	20240111	120200	217418020	12350	12350	12350	12350	0
504	20240111	120100	217418020	12350	12350	12350	12350	0
505	20240111	120000	217418020	12350	12330	12350	12330	3
506	20240111	115900	217380990	12330	12330	12330	12330	1
507	20240111	115800	217368660	12340	12350	12350	12340	5
508	20240111	115700	217306940	12330	12330	12330	12330	1
509	20240111	115600	217294610	12340	12340	12340	12340	0
510	20240111	115500	217294610	12340	12340	12340	12340	99
511	20240111	115400	216072950	12330	12330	12330	12330	2
512	20240111	115300	216048290	12340	12340	12340	12340	0
513	20240111	115200	216048290	12340	12340	12340	12340	2
514	20240111	115100	216023610	12320	12320	12320	12320	0
515	20240111	115000	216023610	12320	12320	12320	12320	0
516	20240111	114900	216023610	12320	12340	12340	12320	8
517	20240111	114800	215924990	12320	12320	12320	12320	2
518	20240111	114700	215900350	12340	12340	12340	12340	0
519	20240111	114600	215900350	12340	12320	12340	12320	105
520	20240111	114500	214605060	12320	12320	12320	12320	1
521	20240111	114400	214592740	12320	12320	12320	12320	0
522	20240111	114300	214592740	12320	12330	12330	12320	4
523	20240111	114200	214543430	12320	12330	12330	12320	2
524	20240111	114100	214518780	12340	12340	12340	12340	0
525	20240111	114000	214518780	12340	12340	12340	12340	2
526	20240111	113900	214494100	12320	12320	12320	12320	100
527	20240111	113800	213262100	12320	12320	12320	12320	0
528	20240111	113700	213262100	12320	12320	12320	12320	113
529	20240111	113600	211869940	12320	12330	12330	12320	5
530	20240111	113500	211808300	12350	12330	12350	12330	31
531	20240111	113400	211426050	12330	12350	12350	12330	65
532	20240111	113300	210624540	12330	12330	12330	12330	0
533	20240111	113200	210624540	12330	12330	12330	12330	1
534	20240111	113100	210612210	12350	12330	12350	12330	2
535	20240111	113000	210587530	12340	12340	12340	12340	1
536	20240111	112900	210575190	12330	12330	12330	12330	0
537	20240111	112800	210575190	12330	12330	12330	12330	1011
538	20240111	112700	198109560	12330	12330	12330	12330	991
539	20240111	112600	185890530	12330	12350	12350	12330	2
540	20240111	112500	185865850	12330	12330	12330	12330	1
541	20240111	112400	185853520	12340	12340	12340	12340	71
542	20240111	112300	184977380	12340	12350	12350	12340	14
543	20240111	112200	184804580	12350	12350	12350	12350	3
544	20240111	112100	184767530	12340	12340	12340	12340	2
545	20240111	112000	184742850	12350	12350	12350	12350	1
546	20240111	111900	184730500	12340	12340	12340	12340	1
547	20240111	111800	184718160	12340	12340	12340	12340	1
548	20240111	111700	184705820	12350	12350	12350	12350	3
549	20240111	111600	184668770	12350	12350	12350	12350	0
550	20240111	111500	184668770	12350	12350	12350	12350	1
551	20240111	111400	184656420	12350	12350	12350	12350	0
552	20240111	111300	184656420	12350	12360	12360	12350	4
553	20240111	111200	184606990	12350	12360	12360	12350	2
554	20240111	111100	184582280	12360	12360	12360	12360	2
555	20240111	111000	184557560	12360	12360	12360	12360	704
556	20240111	110900	175856120	12340	12350	12350	12340	12
557	20240111	110800	175707930	12340	12340	12340	12340	0
558	20240111	110700	175707930	12340	12360	12360	12340	5
559	20240111	110600	175646150	12340	12340	12340	12340	87
560	20240111	110500	174572570	12340	12340	12340	12340	0
561	20240111	110400	174572570	12340	12360	12360	12340	7
562	20240111	110300	174486070	12360	12360	12360	12360	2
563	20240111	110200	174461350	12360	12360	12360	12360	315
564	20240111	110100	170567950	12360	12370	12370	12360	2
565	20240111	110000	170543220	12370	12370	12370	12370	22
566	20240111	105900	170271080	12360	12360	12360	12360	0
567	20240111	105800	170271080	12360	12370	12370	12360	6
568	20240111	105700	170196870	12370	12360	12370	12360	34
569	20240111	105600	169776480	12360	12360	12360	12360	3
570	20240111	105500	169739400	12360	12370	12370	12360	39
571	20240111	105400	169257270	12370	12370	12370	12370	0
572	20240111	105300	169257270	12370	12370	12370	12370	1
573	20240111	105200	169244900	12370	12350	12370	12350	2201
574	20240111	105100	142040190	12330	12330	12330	12330	0
575	20240111	105000	142040190	12330	12350	12350	12330	21
576	20240111	104900	141780880	12350	12350	12350	12350	2
577	20240111	104800	141756180	12330	12330	12330	12330	0
578	20240111	104700	141756180	12330	12330	12330	12330	1
579	20240111	104600	141743850	12330	12330	12330	12330	0
580	20240111	104500	141743850	12330	12330	12330	12330	0
581	20240111	104400	141743850	12330	12360	12360	12330	2
582	20240111	104300	141719160	12360	12360	12360	12360	15
583	20240111	104200	141533760	12360	12330	12360	12330	145
584	20240111	104100	139742030	12350	12350	12350	12350	261
585	20240111	104000	136518680	12360	12330	12360	12330	1433
586	20240111	103900	118824630	12330	12330	12330	12330	12
587	20240111	103800	118676670	12330	12330	12330	12330	0
588	20240111	103700	118676670	12330	12330	12330	12330	0
589	20240111	103600	118676670	12330	12330	12330	12330	1
590	20240111	103500	118664340	12340	12340	12340	12340	0
591	20240111	103400	118664340	12340	12350	12350	12340	681
592	20240111	103300	110260760	12350	12340	12350	12340	3
593	20240111	103200	110223720	12350	12350	12350	12350	30
594	20240111	103100	109853220	12340	12340	12340	12340	0
595	20240111	103000	109853220	12340	12340	12340	12340	319
596	20240111	102900	105916760	12340	12340	12340	12340	22
597	20240111	102800	105645280	12340	12330	12340	12330	12
598	20240111	102700	105497260	12340	12340	12340	12330	15
599	20240111	102600	105312170	12340	12330	12340	12330	5
600	20240111	102500	105250510	12330	12330	12330	12330	2
601	20240111	102400	105225850	12340	12330	12340	12330	7
602	20240111	102300	105139520	12340	12340	12340	12340	18
603	20240111	102200	104917400	12330	12330	12330	12330	1
604	20240111	102100	104905070	12340	12330	12340	12330	7
605	20240111	102000	104818750	12340	12340	12340	12340	3
606	20240111	101900	104781730	12330	12330	12330	12330	2
607	20240111	101800	104757070	12330	12330	12330	12330	8
608	20240111	101700	104658430	12330	12330	12330	12330	1
609	20240111	101600	104646100	12330	12330	12330	12330	1
610	20240111	101500	104633770	12330	12340	12340	12330	87
611	20240111	101400	103560200	12340	12330	12340	12330	115
612	20240111	101300	102141110	12340	12340	12340	12340	50
613	20240111	101200	101524110	12330	12330	12330	12330	6
614	20240111	101100	101450130	12330	12330	12330	12330	1
615	20240111	101000	101437800	12330	12330	12330	12330	1
616	20240111	100900	101425470	12330	12330	12330	12330	1
617	20240111	100800	101413140	12330	12320	12330	12320	854
618	20240111	100700	90884500	12320	12320	12320	12320	0
619	20240111	100600	90884500	12320	12320	12320	12320	0
620	20240111	100500	90884500	12320	12320	12320	12320	2
621	20240111	100400	90859860	12330	12320	12330	12320	2
622	20240111	100300	90835210	12320	12320	12320	12320	2
623	20240111	100200	90810570	12320	12320	12320	12320	0
624	20240111	100100	90810570	12320	12320	12320	12320	1
625	20240111	100000	90798250	12330	12330	12330	12330	8
626	20240111	095900	90699610	12320	12320	12320	12320	1
627	20240111	095800	90687290	12320	12330	12330	12320	25
628	20240111	095700	90379050	12320	12320	12320	12320	1
629	20240111	095600	90366730	12330	12330	12330	12330	0
630	20240111	095500	90366730	12330	12330	12330	12330	0
631	20240111	095400	90366730	12330	12330	12330	12320	113
632	20240111	095300	88973450	12330	12330	12330	12330	3
633	20240111	095200	88936460	12320	12320	12320	12320	1
634	20240111	095100	88924140	12320	12330	12330	12320	55
635	20240111	095000	88246000	12330	12330	12330	12330	0
636	20240111	094900	88246000	12330	12330	12330	12330	0
637	20240111	094800	88246000	12330	12330	12330	12330	0
638	20240111	094700	88246000	12330	12330	12330	12330	312
639	20240111	094600	84399040	12330	12330	12330	12330	1
640	20240111	094500	84386710	12340	12340	12340	12340	0
641	20240111	094400	84386710	12340	12350	12350	12340	153
642	20240111	094300	82498190	12340	12340	12340	12340	28
643	20240111	094200	82152670	12340	12340	12340	12340	125
644	20240111	094100	80610170	12330	12350	12350	12330	497
645	20240111	094000	74478240	12330	12330	12330	12330	195
646	20240111	093900	72073890	12330	12350	12350	12330	200
647	20240111	093800	69607090	12360	12360	12360	12360	0
648	20240111	093700	69607090	12360	12360	12360	12360	2
649	20240111	093600	69582370	12350	12350	12350	12350	0
650	20240111	093500	69582370	12350	12350	12350	12350	2
651	20240111	093400	69557670	12370	12370	12370	12370	0
652	20240111	093300	69557670	12370	12340	12370	12330	950
653	20240111	093200	57824180	12340	12340	12340	12340	43
654	20240111	093100	57293560	12350	12350	12350	12350	9
655	20240111	093000	57182410	12350	12350	12350	12350	52
656	20240111	092900	56540210	12350	12350	12350	12350	2
657	20240111	092800	56515510	12360	12360	12360	12360	0
658	20240111	092700	56515510	12360	12360	12360	12360	14
659	20240111	092600	56342470	12360	12360	12360	12360	6
660	20240111	092500	56268310	12370	12370	12370	12370	4
661	20240111	092400	56218830	12380	12380	12380	12380	173
662	20240111	092300	54077090	12380	12380	12390	12380	263
663	20240111	092200	50820350	12380	12370	12380	12370	58
664	20240111	092100	50102390	12390	12370	12390	12370	770
665	20240111	092000	40571190	12360	12360	12360	12350	572
666	20240111	091900	33501520	12360	12360	12360	12360	93
667	20240111	091800	32352040	12350	12350	12360	12350	71
668	20240111	091700	31474860	12350	12350	12350	12350	154
669	20240111	091600	29572960	12330	12330	12330	12330	245
670	20240111	091500	26552110	12330	12330	12330	12330	0
671	20240111	091400	26552110	12330	12330	12330	12330	0
672	20240111	091300	26552110	12330	12330	12330	12330	1
673	20240111	091200	26539780	12330	12330	12330	12330	201
674	20240111	091100	24061450	12330	12330	12330	12330	3
675	20240111	091000	24024460	12330	12330	12330	12330	1
676	20240111	090900	24012130	12320	12330	12330	12320	800
677	20240111	090800	14153630	12370	12330	12370	12330	802
678	20240111	090700	4249820	12280	12280	12280	12280	1
679	20240111	090600	4237540	12280	12280	12280	12280	1
680	20240111	090500	4225260	12280	12290	12290	12280	100
681	20240111	090400	2997240	12280	12280	12280	12280	0
682	20240111	090300	2997240	12280	12290	12290	12280	100
683	20240111	090200	1768940	12340	12330	12340	12330	3
684	20240111	090100	1731940	12290	12290	12290	12290	22
685	20240111	090000	1461560	12290	12280	12320	12280	119