KissMeData/035610/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	191900	308291035	4175	4175	4175	4175	1068
3	20240108	191800	308291035	4175	4175	4175	4175	0
4	20240108	191700	308291035	4175	4175	4175	4175	0
5	20240108	191600	308291035	4175	4175	4175	4175	0
6	20240108	191500	308291035	4175	4175	4175	4175	0
7	20240108	191400	308291035	4175	4175	4175	4175	0
8	20240108	191300	308291035	4175	4175	4175	4175	0
9	20240108	191200	308291035	4175	4175	4175	4175	0
10	20240108	191100	308291035	4175	4175	4175	4175	0
11	20240108	191000	308291035	4175	4175	4175	4175	0
12	20240108	190900	308291035	4175	4175	4175	4175	0
13	20240108	190800	308291035	4175	4175	4175	4175	0
14	20240108	190700	308291035	4175	4175	4175	4175	0
15	20240108	190600	308291035	4175	4175	4175	4175	0
16	20240108	190500	308291035	4175	4175	4175	4175	0
17	20240108	190400	308291035	4175	4175	4175	4175	0
18	20240108	190300	308291035	4175	4175	4175	4175	0
19	20240108	190200	308291035	4175	4175	4175	4175	0
20	20240108	190100	308291035	4175	4175	4175	4175	0
21	20240108	190000	308291035	4175	4175	4175	4175	0
22	20240108	185900	308291035	4175	4175	4175	4175	0
23	20240108	185800	308291035	4175	4175	4175	4175	0
24	20240108	185700	308291035	4175	4175	4175	4175	0
25	20240108	185600	308291035	4175	4175	4175	4175	0
26	20240108	185500	308291035	4175	4175	4175	4175	0
27	20240108	185400	308291035	4175	4175	4175	4175	0
28	20240108	185300	308291035	4175	4175	4175	4175	0
29	20240108	185200	308291035	4175	4175	4175	4175	0
30	20240108	185100	308291035	4175	4175	4175	4175	0
31	20240108	185000	308291035	4175	4175	4175	4175	0
32	20240108	184900	308291035	4175	4175	4175	4175	1068
33	20240108	184800	308291035	4175	4175	4175	4175	0
34	20240108	184700	308291035	4175	4175	4175	4175	0
35	20240108	184600	308291035	4175	4175	4175	4175	0
36	20240108	184500	308291035	4175	4175	4175	4175	0
37	20240108	184400	308291035	4175	4175	4175	4175	0
38	20240108	184300	308291035	4175	4175	4175	4175	0
39	20240108	184200	308291035	4175	4175	4175	4175	0
40	20240108	184100	308291035	4175	4175	4175	4175	0
41	20240108	184000	308291035	4175	4175	4175	4175	0
42	20240108	183900	308291035	4175	4175	4175	4175	0
43	20240108	183800	308291035	4175	4175	4175	4175	0
44	20240108	183700	308291035	4175	4175	4175	4175	0
45	20240108	183600	308291035	4175	4175	4175	4175	0
46	20240108	183500	308291035	4175	4175	4175	4175	0
47	20240108	183400	308291035	4175	4175	4175	4175	0
48	20240108	183300	308291035	4175	4175	4175	4175	0
49	20240108	183200	308291035	4175	4175	4175	4175	0
50	20240108	183100	308291035	4175	4175	4175	4175	0
51	20240108	183000	308291035	4175	4175	4175	4175	0
52	20240108	182900	308291035	4175	4175	4175	4175	0
53	20240108	182800	308291035	4175	4175	4175	4175	0
54	20240108	182700	308291035	4175	4175	4175	4175	0
55	20240108	182600	308291035	4175	4175	4175	4175	0
56	20240108	182500	308291035	4175	4175	4175	4175	0
57	20240108	182400	308291035	4175	4175	4175	4175	0
58	20240108	182300	308291035	4175	4175	4175	4175	0
59	20240108	182200	308291035	4175	4175	4175	4175	0
60	20240108	182100	308291035	4175	4175	4175	4175	0
61	20240108	182000	308291035	4175	4175	4175	4175	0
62	20240108	181900	308291035	4175	4175	4175	4175	1068
63	20240108	181800	308291035	4175	4175	4175	4175	0
64	20240108	181700	308291035	4175	4175	4175	4175	0
65	20240108	181600	308291035	4175	4175	4175	4175	0
66	20240108	181500	308291035	4175	4175	4175	4175	0
67	20240108	181400	308291035	4175	4175	4175	4175	0
68	20240108	181300	308291035	4175	4175	4175	4175	0
69	20240108	181200	308291035	4175	4175	4175	4175	0
70	20240108	181100	308291035	4175	4175	4175	4175	0
71	20240108	181000	308291035	4175	4175	4175	4175	0
72	20240108	180900	308291035	4175	4175	4175	4175	0
73	20240108	180800	308291035	4175	4175	4175	4175	0
74	20240108	180700	308291035	4175	4175	4175	4175	0
75	20240108	180600	308291035	4175	4175	4175	4175	0
76	20240108	180500	308291035	4175	4175	4175	4175	0
77	20240108	180400	308291035	4175	4175	4175	4175	0
78	20240108	180300	308291035	4175	4175	4175	4175	0
79	20240108	180200	308291035	4175	4175	4175	4175	0
80	20240108	180100	308291035	4175	4175	4175	4175	0
81	20240108	180000	308291035	4175	4175	4175	4175	0
82	20240108	175900	308291035	4175	4175	4175	4175	0
83	20240108	175800	308291035	4175	4175	4175	4175	0
84	20240108	175700	308291035	4175	4175	4175	4175	0
85	20240108	175600	308291035	4175	4175	4175	4175	0
86	20240108	175500	308291035	4175	4175	4175	4175	0
87	20240108	175400	308291035	4175	4175	4175	4175	0
88	20240108	175300	308291035	4175	4175	4175	4175	0
89	20240108	175200	308291035	4175	4175	4175	4175	0
90	20240108	175100	308291035	4175	4175	4175	4175	0
91	20240108	175000	308291035	4175	4175	4175	4175	0
92	20240108	174900	308291035	4175	4175	4175	4175	1068
93	20240108	174800	308291035	4175	4175	4175	4175	0
94	20240108	174700	308291035	4175	4175	4175	4175	0
95	20240108	174600	308291035	4175	4175	4175	4175	0
96	20240108	174500	308291035	4175	4175	4175	4175	0
97	20240108	174400	308291035	4175	4175	4175	4175	0
98	20240108	174300	308291035	4175	4175	4175	4175	0
99	20240108	174200	308291035	4175	4175	4175	4175	0
100	20240108	174100	308291035	4175	4175	4175	4175	0
101	20240108	174000	308291035	4175	4175	4175	4175	0
102	20240108	173900	308291035	4175	4175	4175	4175	0
103	20240108	173800	308291035	4175	4175	4175	4175	0
104	20240108	173700	308291035	4175	4175	4175	4175	0
105	20240108	173600	308291035	4175	4175	4175	4175	0
106	20240108	173500	308291035	4175	4175	4175	4175	0
107	20240108	173400	308291035	4175	4175	4175	4175	0
108	20240108	173300	308291035	4175	4175	4175	4175	0
109	20240108	173200	308291035	4175	4175	4175	4175	0
110	20240108	173100	308291035	4175	4175	4175	4175	0
111	20240108	173000	308291035	4175	4175	4175	4175	0
112	20240108	172900	308291035	4175	4175	4175	4175	0
113	20240108	172800	308291035	4175	4175	4175	4175	0
114	20240108	172700	308291035	4175	4175	4175	4175	0
115	20240108	172600	308291035	4175	4175	4175	4175	0
116	20240108	172500	308291035	4175	4175	4175	4175	0
117	20240108	172400	308291035	4175	4175	4175	4175	0
118	20240108	172300	308291035	4175	4175	4175	4175	0
119	20240108	172200	308291035	4175	4175	4175	4175	0
120	20240108	172100	308291035	4175	4175	4175	4175	0
121	20240108	172000	308291035	4175	4175	4175	4175	0
122	20240108	171900	308291035	4175	4175	4175	4175	1068
123	20240108	171800	308291035	4175	4175	4175	4175	0
124	20240108	171700	308291035	4175	4175	4175	4175	0
125	20240108	171600	308291035	4175	4175	4175	4175	0
126	20240108	171500	308291035	4175	4175	4175	4175	0
127	20240108	171400	308291035	4175	4175	4175	4175	0
128	20240108	171300	308291035	4175	4175	4175	4175	0
129	20240108	171200	308291035	4175	4175	4175	4175	0
130	20240108	171100	308291035	4175	4175	4175	4175	0
131	20240108	171000	308291035	4175	4175	4175	4175	0
132	20240108	170900	308291035	4175	4175	4175	4175	0
133	20240108	170800	308291035	4175	4175	4175	4175	0
134	20240108	170700	308291035	4175	4175	4175	4175	0
135	20240108	170600	308291035	4175	4175	4175	4175	0
136	20240108	170500	308291035	4175	4175	4175	4175	0
137	20240108	170400	308291035	4175	4175	4175	4175	0
138	20240108	170300	308291035	4175	4175	4175	4175	0
139	20240108	170200	308291035	4175	4175	4175	4175	0
140	20240108	170100	308291035	4175	4175	4175	4175	0
141	20240108	170000	308291035	4175	4175	4175	4175	0
142	20240108	165900	308291035	4175	4175	4175	4175	0
143	20240108	165800	308291035	4175	4175	4175	4175	0
144	20240108	165700	308291035	4175	4175	4175	4175	0
145	20240108	165600	308291035	4175	4175	4175	4175	0
146	20240108	165500	308291035	4175	4175	4175	4175	0
147	20240108	165400	308291035	4175	4175	4175	4175	0
148	20240108	165300	308291035	4175	4175	4175	4175	0
149	20240108	165200	308291035	4175	4175	4175	4175	0
150	20240108	165100	308291035	4175	4175	4175	4175	0
151	20240108	165000	308291035	4175	4175	4175	4175	0
152	20240108	164900	308291035	4175	4175	4175	4175	1068
153	20240108	164800	308291035	4175	4175	4175	4175	0
154	20240108	164700	308291035	4175	4175	4175	4175	0
155	20240108	164600	308291035	4175	4175	4175	4175	0
156	20240108	164500	308291035	4175	4175	4175	4175	0
157	20240108	164400	308291035	4175	4175	4175	4175	0
158	20240108	164300	308291035	4175	4175	4175	4175	0
159	20240108	164200	308291035	4175	4175	4175	4175	0
160	20240108	164100	308291035	4175	4175	4175	4175	0
161	20240108	164000	308291035	4175	4175	4175	4175	0
162	20240108	163900	308291035	4175	4175	4175	4175	0
163	20240108	163800	308291035	4175	4175	4175	4175	0
164	20240108	163700	308291035	4175	4175	4175	4175	0
165	20240108	163600	308291035	4175	4175	4175	4175	0
166	20240108	163500	308291035	4175	4175	4175	4175	0
167	20240108	163400	308291035	4175	4175	4175	4175	0
168	20240108	163300	308291035	4175	4175	4175	4175	0
169	20240108	163200	308291035	4175	4175	4175	4175	0
170	20240108	163100	308291035	4175	4175	4175	4175	0
171	20240108	163000	308291035	4175	4175	4175	4175	0
172	20240108	162900	308291035	4175	4175	4175	4175	0
173	20240108	162800	308291035	4175	4175	4175	4175	0
174	20240108	162700	308291035	4175	4175	4175	4175	0
175	20240108	162600	308291035	4175	4175	4175	4175	0
176	20240108	162500	308291035	4175	4175	4175	4175	0
177	20240108	162400	308291035	4175	4175	4175	4175	0
178	20240108	162300	308291035	4175	4175	4175	4175	0
179	20240108	162200	308291035	4175	4175	4175	4175	0
180	20240108	162100	308291035	4175	4175	4175	4175	0
181	20240108	162000	308291035	4175	4175	4175	4175	0
182	20240108	161900	308291035	4175	4175	4175	4175	1068
183	20240108	161800	308291035	4175	4175	4175	4175	0
184	20240108	161700	308291035	4175	4175	4175	4175	0
185	20240108	161600	308291035	4175	4175	4175	4175	0
186	20240108	161500	308291035	4175	4175	4175	4175	0
187	20240108	161400	308291035	4175	4175	4175	4175	0
188	20240108	161300	308291035	4175	4175	4175	4175	0
189	20240108	161200	308291035	4175	4175	4175	4175	0
190	20240108	161100	308291035	4175	4175	4175	4175	0
191	20240108	161000	308291035	4175	4175	4175	4175	0
192	20240108	160900	308291035	4175	4175	4175	4175	0
193	20240108	160800	308291035	4175	4175	4175	4175	0
194	20240108	160700	308291035	4175	4175	4175	4175	0
195	20240108	160600	308291035	4175	4175	4175	4175	0
196	20240108	160500	308291035	4175	4175	4175	4175	0
197	20240108	160400	308291035	4175	4175	4175	4175	0
198	20240108	160300	308291035	4175	4175	4175	4175	0
199	20240108	160200	308291035	4175	4175	4175	4175	0
200	20240108	160100	308291035	4175	4175	4175	4175	0
201	20240108	160000	308291035	4175	4175	4175	4175	0
202	20240108	155900	308291035	4175	4175	4175	4175	0
203	20240108	155800	308291035	4175	4175	4175	4175	0
204	20240108	155700	308291035	4175	4175	4175	4175	0
205	20240108	155600	308291035	4175	4175	4175	4175	0
206	20240108	155500	308291035	4175	4175	4175	4175	0
207	20240108	155400	308291035	4175	4175	4175	4175	0
208	20240108	155300	308291035	4175	4175	4175	4175	0
209	20240108	155200	308291035	4175	4175	4175	4175	0
210	20240108	155100	308291035	4175	4175	4175	4175	0
211	20240108	155000	308291035	4175	4175	4175	4175	0
212	20240108	154900	308291035	4175	4175	4175	4175	1068
213	20240108	154800	308291035	4175	4175	4175	4175	0
214	20240108	154700	308291035	4175	4175	4175	4175	0
215	20240108	154600	308291035	4175	4175	4175	4175	0
216	20240108	154500	308291035	4175	4175	4175	4175	0
217	20240108	154400	308291035	4175	4175	4175	4175	0
218	20240108	154300	308291035	4175	4175	4175	4175	0
219	20240108	154200	308291035	4175	4175	4175	4175	0
220	20240108	154100	308291035	4175	4175	4175	4175	0
221	20240108	154000	308291035	4175	4175	4175	4175	0
222	20240108	153900	308291035	4175	4175	4175	4175	0
223	20240108	153800	308291035	4175	4175	4175	4175	0
224	20240108	153700	308291035	4175	4175	4175	4175	0
225	20240108	153600	308291035	4175	4175	4175	4175	0
226	20240108	153500	308291035	4175	4175	4175	4175	0
227	20240108	153400	308291035	4175	4175	4175	4175	0
228	20240108	153300	308291035	4175	4175	4175	4175	0
229	20240108	153200	308291035	4175	4175	4175	4175	0
230	20240108	153100	308291035	4175	4175	4175	4175	0
231	20240108	153000	308291035	4175	4175	4175	4175	1068
232	20240108	152900	303832135	4170	4170	4170	4170	0
233	20240108	152800	303832135	4170	4170	4170	4170	0
234	20240108	152700	303832135	4170	4170	4170	4170	0
235	20240108	152600	303832135	4170	4170	4170	4170	0
236	20240108	152500	303832135	4170	4170	4170	4170	0
237	20240108	152400	303832135	4170	4170	4170	4170	0
238	20240108	152300	303832135	4170	4170	4170	4170	0
239	20240108	152200	303832135	4170	4170	4170	4170	0
240	20240108	152100	303832135	4170	4170	4170	4170	0
241	20240108	152000	303832135	4170	4170	4170	4170	0
242	20240108	151900	303832135	4170	4165	4170	4165	495
243	20240108	151800	301770375	4165	4145	4165	4140	749
244	20240108	151700	298661105	4145	4145	4145	4145	0
245	20240108	151600	298661105	4145	4150	4150	4145	313
246	20240108	151500	297363680	4150	4150	4150	4150	127
247	20240108	151400	296836630	4150	4150	4155	4150	126
248	20240108	151300	296313705	4150	4150	4150	4150	0
249	20240108	151200	296313705	4150	4150	4150	4150	0
250	20240108	151100	296313705	4150	4150	4150	4150	35
251	20240108	151000	296168455	4150	4150	4150	4150	20
252	20240108	150900	296085455	4150	4155	4155	4150	1474
253	20240108	150800	289966885	4160	4160	4160	4160	21
254	20240108	150700	289879525	4160	4160	4160	4160	0
255	20240108	150600	289879525	4160	4160	4160	4160	0
256	20240108	150500	289879525	4160	4160	4160	4160	34
257	20240108	150400	289738085	4160	4160	4160	4160	5
258	20240108	150300	289717285	4165	4165	4165	4165	0
259	20240108	150200	289717285	4165	4165	4165	4165	100
260	20240108	150100	289300785	4160	4160	4160	4160	66
261	20240108	150000	289026225	4155	4155	4155	4155	0
262	20240108	145900	289026225	4155	4165	4165	4155	212
263	20240108	145800	288145345	4165	4165	4165	4165	0
264	20240108	145700	288145345	4165	4165	4165	4165	0
265	20240108	145600	288145345	4165	4165	4165	4165	1
266	20240108	145500	288141180	4155	4155	4155	4155	0
267	20240108	145400	288141180	4155	4155	4155	4155	0
268	20240108	145300	288141180	4155	4155	4155	4155	0
269	20240108	145200	288141180	4155	4155	4155	4155	0
270	20240108	145100	288141180	4155	4155	4155	4155	200
271	20240108	145000	287310180	4165	4165	4165	4165	0
272	20240108	144900	287310180	4165	4165	4165	4165	5
273	20240108	144800	287289355	4165	4155	4165	4155	6
274	20240108	144700	287264415	4160	4160	4160	4160	0
275	20240108	144600	287264415	4160	4160	4160	4160	0
276	20240108	144500	287264415	4160	4160	4160	4160	0
277	20240108	144400	287264415	4160	4160	4160	4160	2
278	20240108	144300	287256095	4160	4160	4160	4160	8
279	20240108	144200	287222815	4160	4160	4160	4155	164
280	20240108	144100	286541325	4165	4155	4165	4155	38
281	20240108	144000	286383390	4160	4160	4160	4160	109
282	20240108	143900	285929950	4155	4155	4155	4155	5
283	20240108	143800	285909175	4155	4155	4155	4155	49
284	20240108	143700	285705580	4160	4170	4170	4160	54
285	20240108	143600	285480410	4165	4165	4165	4165	16
286	20240108	143500	285413770	4165	4165	4165	4165	0
287	20240108	143400	285413770	4165	4165	4165	4165	0
288	20240108	143300	285413770	4165	4165	4165	4165	1
289	20240108	143200	285409605	4160	4160	4160	4160	0
290	20240108	143100	285409605	4160	4160	4160	4160	0
291	20240108	143000	285409605	4160	4160	4160	4160	10
292	20240108	142900	285368005	4160	4160	4160	4160	1
293	20240108	142800	285363845	4165	4165	4165	4165	0
294	20240108	142700	285363845	4165	4165	4165	4165	0
295	20240108	142600	285363845	4165	4165	4165	4165	0
296	20240108	142500	285363845	4165	4165	4165	4165	0
297	20240108	142400	285363845	4165	4165	4165	4165	0
298	20240108	142300	285363845	4165	4165	4165	4165	1
299	20240108	142200	285359680	4170	4170	4170	4170	1
300	20240108	142100	285355510	4150	4160	4160	4150	68
301	20240108	142000	285073040	4170	4165	4170	4160	203
302	20240108	141900	284228540	4160	4170	4170	4160	503
303	20240108	141800	282136030	4165	4170	4170	4165	110
304	20240108	141700	281677830	4170	4170	4170	4170	0
305	20240108	141600	281677830	4170	4170	4170	4170	0
306	20240108	141500	281677830	4170	4170	4170	4170	100
307	20240108	141400	281260830	4170	4170	4170	4170	1
308	20240108	141300	281256660	4160	4160	4160	4160	1
309	20240108	141200	281252500	4160	4165	4165	4160	54
310	20240108	141100	281027640	4160	4160	4160	4160	1
311	20240108	141000	281023480	4165	4165	4165	4165	0
312	20240108	140900	281023480	4165	4165	4165	4165	646
313	20240108	140800	278332890	4170	4170	4170	4170	0
314	20240108	140700	278332890	4170	4165	4170	4165	84
315	20240108	140600	277982880	4170	4170	4170	4170	0
316	20240108	140500	277982880	4170	4170	4170	4170	0
317	20240108	140400	277982880	4170	4170	4170	4170	0
318	20240108	140300	277982880	4170	4170	4170	4170	2
319	20240108	140200	277974540	4170	4170	4170	4170	62
320	20240108	140100	277716000	4170	4170	4170	4170	0
321	20240108	140000	277716000	4170	4170	4170	4170	6
322	20240108	135900	277690980	4175	4175	4175	4175	0
323	20240108	135800	277690980	4175	4170	4175	4170	9
324	20240108	135700	277653440	4175	4170	4175	4170	16
325	20240108	135600	277586710	4170	4170	4170	4170	4
326	20240108	135500	277570030	4175	4175	4175	4175	1
327	20240108	135400	277565855	4170	4170	4170	4170	107
328	20240108	135300	277119665	4175	4175	4175	4175	0
329	20240108	135200	277119665	4175	4175	4175	4175	0
330	20240108	135100	277119665	4175	4175	4175	4175	0
331	20240108	135000	277119665	4175	4175	4175	4175	0
332	20240108	134900	277119665	4175	4175	4175	4175	0
333	20240108	134800	277119665	4175	4175	4175	4175	0
334	20240108	134700	277119665	4175	4175	4175	4175	0
335	20240108	134600	277119665	4175	4175	4175	4175	1
336	20240108	134500	277115490	4160	4160	4160	4160	0
337	20240108	134400	277115490	4160	4160	4160	4160	0
338	20240108	134300	277115490	4160	4160	4160	4160	0
339	20240108	134200	277115490	4160	4160	4160	4160	0
340	20240108	134100	277115490	4160	4160	4160	4160	0
341	20240108	134000	277115490	4160	4160	4160	4160	0
342	20240108	133900	277115490	4160	4160	4160	4160	0
343	20240108	133800	277115490	4160	4160	4160	4160	0
344	20240108	133700	277115490	4160	4160	4160	4160	0
345	20240108	133600	277115490	4160	4160	4160	4160	116
346	20240108	133500	276632930	4160	4160	4160	4160	0
347	20240108	133400	276632930	4160	4160	4160	4160	0
348	20240108	133300	276632930	4160	4165	4165	4160	1486
349	20240108	133200	270449575	4175	4175	4175	4175	0
350	20240108	133100	270449575	4175	4175	4175	4175	0
351	20240108	133000	270449575	4175	4175	4175	4175	0
352	20240108	132900	270449575	4175	4175	4175	4175	101
353	20240108	132800	270027900	4175	4175	4175	4175	0
354	20240108	132700	270027900	4175	4175	4175	4175	150
355	20240108	132600	269401650	4175	4175	4175	4175	0
356	20240108	132500	269401650	4175	4175	4175	4175	6
357	20240108	132400	269376600	4165	4165	4165	4165	33
358	20240108	132300	269239155	4165	4165	4165	4165	573
359	20240108	132200	266852610	4165	4175	4175	4165	1000
360	20240108	132100	262682540	4175	4175	4175	4175	10
361	20240108	132000	262640790	4170	4170	4170	4170	0
362	20240108	131900	262640790	4170	4170	4170	4170	23
363	20240108	131800	262544880	4170	4170	4170	4170	0
364	20240108	131700	262544880	4170	4170	4170	4170	0
365	20240108	131600	262544880	4170	4170	4175	4170	404
366	20240108	131500	260858700	4170	4175	4175	4170	1061
367	20240108	131400	256430730	4175	4180	4180	4175	315
368	20240108	131300	255114430	4180	4175	4180	4175	4
369	20240108	131200	255097715	4180	4180	4180	4180	35
370	20240108	131100	254951415	4175	4175	4175	4175	0
371	20240108	131000	254951415	4175	4175	4175	4175	5
372	20240108	130900	254930540	4175	4175	4175	4175	192
373	20240108	130800	254128940	4175	4175	4175	4175	103
374	20240108	130700	253698915	4180	4180	4180	4180	429
375	20240108	130600	251905695	4185	4185	4185	4185	0
376	20240108	130500	251905695	4185	4185	4185	4185	243
377	20240108	130400	250888740	4195	4195	4195	4195	0
378	20240108	130300	250888740	4195	4195	4195	4195	0
379	20240108	130200	250888740	4195	4195	4195	4195	0
380	20240108	130100	250888740	4195	4195	4195	4195	0
381	20240108	130000	250888740	4195	4185	4195	4185	2
382	20240108	125900	250880360	4180	4185	4185	4180	35
383	20240108	125800	250733960	4195	4185	4195	4185	50
384	20240108	125700	250524700	4180	4180	4180	4180	0
385	20240108	125600	250524700	4180	4180	4180	4180	0
386	20240108	125500	250524700	4180	4180	4180	4180	0
387	20240108	125400	250524700	4180	4180	4180	4180	0
388	20240108	125300	250524700	4180	4180	4180	4180	0
389	20240108	125200	250524700	4180	4185	4185	4180	500
390	20240108	125100	248434685	4185	4185	4185	4185	0
391	20240108	125000	248434685	4185	4185	4185	4185	679
392	20240108	124900	245593070	4210	4210	4210	4210	0
393	20240108	124800	245593070	4210	4210	4210	4210	0
394	20240108	124700	245593070	4210	4185	4210	4185	1000
395	20240108	124600	241396935	4180	4180	4180	4180	0
396	20240108	124500	241396935	4180	4180	4180	4180	0
397	20240108	124400	241396935	4180	4180	4180	4180	0
398	20240108	124300	241396935	4180	4180	4180	4180	100
399	20240108	124200	240978935	4185	4185	4185	4185	0
400	20240108	124100	240978935	4185	4185	4185	4185	110
401	20240108	124000	240518585	4190	4190	4190	4190	4
402	20240108	123900	240501825	4185	4185	4185	4185	1
403	20240108	123800	240497640	4190	4190	4190	4190	10
404	20240108	123700	240455740	4190	4190	4190	4190	70
405	20240108	123600	240162440	4185	4185	4185	4185	0
406	20240108	123500	240162440	4185	4185	4185	4185	200
407	20240108	123400	239325440	4185	4185	4185	4185	119
408	20240108	123300	238827425	4185	4190	4190	4185	189
409	20240108	123200	238036185	4200	4200	4200	4200	17
410	20240108	123100	237964785	4200	4200	4200	4200	0
411	20240108	123000	237964785	4200	4200	4200	4200	226
412	20240108	122900	237015585	4200	4205	4205	4200	182
413	20240108	122800	236251150	4210	4205	4215	4205	413
414	20240108	122700	234510725	4205	4215	4220	4205	507
415	20240108	122600	232374265	4215	4200	4215	4200	298
416	20240108	122500	231119585	4200	4205	4205	4195	757
417	20240108	122400	227942700	4210	4190	4210	4190	2463
418	20240108	122300	217617490	4185	4180	4185	4180	765
419	20240108	122200	214416130	4185	4180	4185	4175	4897
420	20240108	122100	193949500	4180	4180	4180	4180	0
421	20240108	122000	193949500	4180	4180	4180	4180	0
422	20240108	121900	193949500	4180	4180	4180	4180	1
423	20240108	121800	193945320	4170	4170	4170	4170	5
424	20240108	121700	193924470	4170	4170	4170	4170	232
425	20240108	121600	192957030	4185	4185	4185	4185	0
426	20240108	121500	192957030	4185	4180	4185	4180	550
427	20240108	121400	190657780	4180	4175	4180	4175	1457
428	20240108	121300	184567985	4175	4175	4175	4175	5
429	20240108	121200	184547110	4170	4170	4170	4170	23
430	20240108	121100	184451200	4180	4180	4180	4180	0
431	20240108	121000	184451200	4180	4180	4180	4180	0
432	20240108	120900	184451200	4180	4180	4180	4180	0
433	20240108	120800	184451200	4180	4175	4180	4175	59
434	20240108	120700	184204870	4175	4175	4175	4175	52
435	20240108	120600	183987770	4180	4175	4180	4175	10
436	20240108	120500	183946010	4165	4165	4165	4165	0
437	20240108	120400	183946010	4165	4165	4165	4165	0
438	20240108	120300	183946010	4165	4170	4170	4165	1279
439	20240108	120200	178618595	4160	4165	4165	4160	1215
440	20240108	120100	173560620	4160	4155	4160	4155	1267
441	20240108	120000	168289920	4155	4155	4155	4155	73
442	20240108	115900	167986605	4155	4155	4155	4155	0
443	20240108	115800	167986605	4155	4155	4155	4155	110
444	20240108	115700	167529555	4155	4155	4155	4155	1
445	20240108	115600	167525400	4155	4155	4155	4155	0
446	20240108	115500	167525400	4155	4155	4155	4155	36
447	20240108	115400	167375820	4155	4155	4160	4155	122
448	20240108	115300	166868825	4165	4165	4165	4165	14
449	20240108	115200	166810515	4150	4150	4150	4150	121
450	20240108	115100	166308365	4150	4150	4150	4150	200
451	20240108	115000	165478365	4165	4165	4165	4165	0
452	20240108	114900	165478365	4165	4165	4165	4165	0
453	20240108	114800	165478365	4165	4165	4165	4165	0
454	20240108	114700	165478365	4165	4165	4165	4165	10
455	20240108	114600	165436715	4170	4170	4170	4170	0
456	20240108	114500	165436715	4170	4165	4170	4165	102
457	20240108	114400	165011875	4165	4165	4165	4165	0
458	20240108	114300	165011875	4165	4165	4165	4165	50
459	20240108	114200	164803625	4170	4170	4170	4170	0
460	20240108	114100	164803625	4170	4170	4170	4170	0
461	20240108	114000	164803625	4170	4170	4170	4170	0
462	20240108	113900	164803625	4170	4170	4170	4170	41
463	20240108	113800	164632655	4155	4155	4155	4155	277
464	20240108	113700	163481720	4155	4155	4155	4155	1
465	20240108	113600	163477565	4155	4155	4155	4155	0
466	20240108	113500	163477565	4155	4155	4155	4155	1
467	20240108	113400	163473410	4145	4145	4145	4145	0
468	20240108	113300	163473410	4145	4145	4145	4145	0
469	20240108	113200	163473410	4145	4145	4145	4145	0
470	20240108	113100	163473410	4145	4145	4145	4145	0
471	20240108	113000	163473410	4145	4145	4145	4145	378
472	20240108	112900	161906600	4145	4145	4145	4145	0
473	20240108	112800	161906600	4145	4145	4145	4145	0
474	20240108	112700	161906600	4145	4145	4145	4145	0
475	20240108	112600	161906600	4145	4145	4145	4145	0
476	20240108	112500	161906600	4145	4145	4145	4145	220
477	20240108	112400	160994700	4150	4150	4150	4150	953
478	20240108	112300	157039750	4155	4155	4155	4155	0
479	20240108	112200	157039750	4155	4155	4155	4155	0
480	20240108	112100	157039750	4155	4155	4155	4155	94
481	20240108	112000	156649180	4160	4160	4160	4160	0
482	20240108	111900	156649180	4160	4160	4160	4160	0
483	20240108	111800	156649180	4160	4160	4160	4160	0
484	20240108	111700	156649180	4160	4170	4170	4160	1005
485	20240108	111600	152467705	4170	4170	4170	4170	70
486	20240108	111500	152175805	4170	4170	4170	4170	51
487	20240108	111400	151963135	4175	4175	4175	4175	0
488	20240108	111300	151963135	4175	4175	4175	4175	556
489	20240108	111200	149641835	4180	4175	4180	4175	179
490	20240108	111100	148894500	4175	4175	4175	4175	0
491	20240108	111000	148894500	4175	4170	4175	4170	3
492	20240108	110900	148881980	4175	4175	4175	4175	2
493	20240108	110800	148873630	4170	4170	4170	4170	40
494	20240108	110700	148706830	4170	4170	4170	4170	1391
495	20240108	110600	142906360	4170	4170	4170	4170	495
496	20240108	110500	140842210	4170	4170	4170	4170	998
497	20240108	110400	136680550	4170	4165	4175	4165	568
498	20240108	110300	134310420	4165	4165	4165	4165	226
499	20240108	110200	133369130	4155	4160	4160	4155	1618
500	20240108	110100	126638300	4155	4155	4160	4155	514
501	20240108	110000	124500390	4160	4155	4160	4155	965
502	20240108	105900	120490035	4155	4155	4155	4155	1
503	20240108	105800	120485880	4150	4150	4150	4150	0
504	20240108	105700	120485880	4150	4150	4150	4150	0
505	20240108	105600	120485880	4150	4150	4150	4150	0
506	20240108	105500	120485880	4150	4150	4150	4150	270
507	20240108	105400	119365380	4150	4150	4150	4150	156
508	20240108	105300	118717980	4150	4150	4150	4150	0
509	20240108	105200	118717980	4150	4150	4150	4150	10
510	20240108	105100	118676480	4150	4150	4150	4150	0
511	20240108	105000	118676480	4150	4150	4150	4150	131
512	20240108	104900	118132830	4150	4135	4150	4125	2562
513	20240108	104800	107558030	4140	4140	4140	4140	0
514	20240108	104700	107558030	4140	4140	4140	4140	318
515	20240108	104600	106241510	4140	4140	4140	4140	20
516	20240108	104500	106158710	4140	4140	4140	4140	0
517	20240108	104400	106158710	4140	4140	4140	4140	0
518	20240108	104300	106158710	4140	4140	4140	4140	0
519	20240108	104200	106158710	4140	4140	4140	4140	0
520	20240108	104100	106158710	4140	4140	4140	4140	4
521	20240108	104000	106142150	4135	4135	4135	4135	0
522	20240108	103900	106142150	4135	4135	4135	4135	25
523	20240108	103800	106038775	4135	4135	4135	4135	127
524	20240108	103700	105513630	4135	4135	4135	4135	1
525	20240108	103600	105509495	4140	4140	4140	4140	17
526	20240108	103500	105439115	4140	4140	4140	4140	83
527	20240108	103400	105095495	4140	4140	4140	4140	282
528	20240108	103300	103928015	4140	4140	4140	4140	0
529	20240108	103200	103928015	4140	4140	4140	4140	1
530	20240108	103100	103923875	4140	4140	4140	4140	0
531	20240108	103000	103923875	4140	4140	4140	4140	0
532	20240108	102900	103923875	4140	4140	4140	4140	13
533	20240108	102800	103870055	4140	4140	4140	4140	11
534	20240108	102700	103824515	4140	4140	4140	4140	6
535	20240108	102600	103799675	4140	4140	4140	4140	37
536	20240108	102500	103646495	4150	4150	4150	4150	0
537	20240108	102400	103646495	4150	4150	4150	4150	0
538	20240108	102300	103646495	4150	4150	4150	4150	39
539	20240108	102200	103484645	4150	4150	4150	4150	3
540	20240108	102100	103472195	4150	4150	4150	4150	0
541	20240108	102000	103472195	4150	4150	4150	4150	0
542	20240108	101900	103472195	4150	4150	4150	4150	0
543	20240108	101800	103472195	4150	4150	4150	4150	106
544	20240108	101700	103032295	4140	4140	4140	4140	4
545	20240108	101600	103015735	4140	4140	4140	4140	242
546	20240108	101500	102013855	4140	4140	4140	4140	5
547	20240108	101400	101993155	4150	4150	4150	4150	96
548	20240108	101300	101594755	4155	4155	4155	4155	0
549	20240108	101200	101594755	4155	4155	4155	4155	0
550	20240108	101100	101594755	4155	4155	4155	4155	0
551	20240108	101000	101594755	4155	4155	4155	4155	0
552	20240108	100900	101594755	4155	4155	4155	4155	100
553	20240108	100800	101179255	4140	4140	4140	4125	510
554	20240108	100700	99071290	4160	4160	4160	4160	0
555	20240108	100600	99071290	4160	4160	4160	4160	1
556	20240108	100500	99067130	4135	4135	4135	4135	160
557	20240108	100400	98405530	4135	4135	4135	4135	0
558	20240108	100300	98405530	4135	4135	4135	4135	5
559	20240108	100200	98384855	4135	4135	4135	4135	1
560	20240108	100100	98380720	4135	4135	4135	4135	1
561	20240108	100000	98376585	4125	4125	4125	4125	0
562	20240108	095900	98376585	4125	4125	4125	4125	108
563	20240108	095800	97931085	4115	4115	4125	4115	336
564	20240108	095700	96547095	4115	4115	4115	4115	0
565	20240108	095600	96547095	4115	4115	4115	4115	0
566	20240108	095500	96547095	4115	4115	4115	4115	0
567	20240108	095400	96547095	4115	4115	4115	4115	133
568	20240108	095300	95999800	4115	4115	4115	4115	20
569	20240108	095200	95917500	4100	4100	4100	4100	0
570	20240108	095100	95917500	4100	4100	4100	4100	0
571	20240108	095000	95917500	4100	4105	4105	4100	300
572	20240108	094900	94686920	4105	4105	4105	4105	0
573	20240108	094800	94686920	4105	4105	4105	4105	200
574	20240108	094700	93865920	4105	4110	4110	4105	800
575	20240108	094600	90580075	4110	4110	4110	4110	100
576	20240108	094500	90169075	4115	4115	4115	4115	0
577	20240108	094400	90169075	4115	4115	4115	4115	154
578	20240108	094300	89535365	4130	4130	4130	4130	1
579	20240108	094200	89531235	4130	4130	4130	4130	0
580	20240108	094100	89531235	4130	4130	4130	4130	0
581	20240108	094000	89531235	4130	4130	4130	4130	11
582	20240108	093900	89485805	4135	4135	4135	4115	1024
583	20240108	093800	85271605	4115	4115	4115	4115	0
584	20240108	093700	85271605	4115	4115	4115	4115	78
585	20240108	093600	84950635	4115	4135	4135	4115	2
586	20240108	093500	84942385	4105	4110	4110	4105	664
587	20240108	093400	82215695	4110	4125	4125	4110	1933
588	20240108	093300	74252205	4125	4130	4130	4125	923
589	20240108	093200	70443825	4135	4135	4135	4135	122
590	20240108	093100	69939355	4135	4140	4140	4135	240
591	20240108	093000	68946700	4140	4150	4155	4140	496
592	20240108	092900	66887920	4145	4145	4145	4145	0
593	20240108	092800	66887920	4145	4155	4155	4145	520
594	20240108	092700	64727520	4140	4140	4140	4140	0
595	20240108	092600	64727520	4140	4145	4145	4140	258
596	20240108	092500	63658400	4155	4155	4155	4155	0
597	20240108	092400	63658400	4155	4155	4155	4155	0
598	20240108	092300	63658400	4155	4150	4155	4150	30
599	20240108	092200	63533805	4155	4155	4155	4155	0
600	20240108	092100	63533805	4155	4155	4155	4155	0
601	20240108	092000	63533805	4155	4155	4155	4155	0
602	20240108	091900	63533805	4155	4160	4160	4155	512
603	20240108	091800	61406390	4165	4165	4165	4165	400
604	20240108	091700	59740390	4160	4160	4160	4160	65
605	20240108	091600	59469990	4160	4165	4165	4160	108
606	20240108	091500	59020270	4170	4170	4170	4170	1
607	20240108	091400	59016100	4165	4160	4165	4160	386
608	20240108	091300	57409260	4160	4145	4160	4145	1312
609	20240108	091200	51961840	4160	4155	4160	4155	1069
610	20240108	091100	47517575	4155	4155	4155	4155	1
611	20240108	091000	47513420	4140	4140	4140	4140	802
612	20240108	090900	44193140	4135	4135	4135	4135	587
613	20240108	090800	41765895	4140	4140	4140	4140	1160
614	20240108	090700	36963495	4140	4140	4140	4140	325
615	20240108	090600	35617995	4140	4140	4140	4140	0
616	20240108	090500	35617995	4140	4135	4140	4135	2049
617	20240108	090400	27145135	4135	4140	4140	4120	3707
618	20240108	090300	11832160	4140	4125	4140	4125	737
619	20240108	090200	8791870	4155	4125	4155	4125	143
620	20240108	090100	8198305	4165	4160	4165	4160	102
621	20240108	090000	7773520	4165	4180	4180	4115	1733