KissMeData/146060/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	202700	396248645	2405	2405	2405	2405	1229
3	20240111	202600	396248645	2405	2405	2405	2405	0
4	20240111	202500	396248645	2405	2405	2405	2405	0
5	20240111	202400	396248645	2405	2405	2405	2405	0
6	20240111	202300	396248645	2405	2405	2405	2405	0
7	20240111	202200	396248645	2405	2405	2405	2405	0
8	20240111	202100	396248645	2405	2405	2405	2405	0
9	20240111	202000	396248645	2405	2405	2405	2405	0
10	20240111	201900	396248645	2405	2405	2405	2405	0
11	20240111	201800	396248645	2405	2405	2405	2405	0
12	20240111	201700	396248645	2405	2405	2405	2405	0
13	20240111	201600	396248645	2405	2405	2405	2405	0
14	20240111	201500	396248645	2405	2405	2405	2405	0
15	20240111	201400	396248645	2405	2405	2405	2405	0
16	20240111	201300	396248645	2405	2405	2405	2405	0
17	20240111	201200	396248645	2405	2405	2405	2405	0
18	20240111	201100	396248645	2405	2405	2405	2405	0
19	20240111	201000	396248645	2405	2405	2405	2405	0
20	20240111	200900	396248645	2405	2405	2405	2405	0
21	20240111	200800	396248645	2405	2405	2405	2405	0
22	20240111	200700	396248645	2405	2405	2405	2405	0
23	20240111	200600	396248645	2405	2405	2405	2405	0
24	20240111	200500	396248645	2405	2405	2405	2405	0
25	20240111	200400	396248645	2405	2405	2405	2405	0
26	20240111	200300	396248645	2405	2405	2405	2405	0
27	20240111	200200	396248645	2405	2405	2405	2405	0
28	20240111	200100	396248645	2405	2405	2405	2405	0
29	20240111	200000	396248645	2405	2405	2405	2405	0
30	20240111	195900	396248645	2405	2405	2405	2405	0
31	20240111	195800	396248645	2405	2405	2405	2405	0
32	20240111	195700	396248645	2405	2405	2405	2405	1229
33	20240111	195600	396248645	2405	2405	2405	2405	0
34	20240111	195500	396248645	2405	2405	2405	2405	0
35	20240111	195400	396248645	2405	2405	2405	2405	0
36	20240111	195300	396248645	2405	2405	2405	2405	0
37	20240111	195200	396248645	2405	2405	2405	2405	0
38	20240111	195100	396248645	2405	2405	2405	2405	0
39	20240111	195000	396248645	2405	2405	2405	2405	0
40	20240111	194900	396248645	2405	2405	2405	2405	0
41	20240111	194800	396248645	2405	2405	2405	2405	0
42	20240111	194700	396248645	2405	2405	2405	2405	0
43	20240111	194600	396248645	2405	2405	2405	2405	0
44	20240111	194500	396248645	2405	2405	2405	2405	0
45	20240111	194400	396248645	2405	2405	2405	2405	0
46	20240111	194300	396248645	2405	2405	2405	2405	0
47	20240111	194200	396248645	2405	2405	2405	2405	0
48	20240111	194100	396248645	2405	2405	2405	2405	0
49	20240111	194000	396248645	2405	2405	2405	2405	0
50	20240111	193900	396248645	2405	2405	2405	2405	0
51	20240111	193800	396248645	2405	2405	2405	2405	0
52	20240111	193700	396248645	2405	2405	2405	2405	0
53	20240111	193600	396248645	2405	2405	2405	2405	0
54	20240111	193500	396248645	2405	2405	2405	2405	0
55	20240111	193400	396248645	2405	2405	2405	2405	0
56	20240111	193300	396248645	2405	2405	2405	2405	0
57	20240111	193200	396248645	2405	2405	2405	2405	0
58	20240111	193100	396248645	2405	2405	2405	2405	0
59	20240111	193000	396248645	2405	2405	2405	2405	0
60	20240111	192900	396248645	2405	2405	2405	2405	0
61	20240111	192800	396248645	2405	2405	2405	2405	0
62	20240111	192700	396248645	2405	2405	2405	2405	1229
63	20240111	192600	396248645	2405	2405	2405	2405	0
64	20240111	192500	396248645	2405	2405	2405	2405	0
65	20240111	192400	396248645	2405	2405	2405	2405	0
66	20240111	192300	396248645	2405	2405	2405	2405	0
67	20240111	192200	396248645	2405	2405	2405	2405	0
68	20240111	192100	396248645	2405	2405	2405	2405	0
69	20240111	192000	396248645	2405	2405	2405	2405	0
70	20240111	191900	396248645	2405	2405	2405	2405	0
71	20240111	191800	396248645	2405	2405	2405	2405	0
72	20240111	191700	396248645	2405	2405	2405	2405	0
73	20240111	191600	396248645	2405	2405	2405	2405	0
74	20240111	191500	396248645	2405	2405	2405	2405	0
75	20240111	191400	396248645	2405	2405	2405	2405	0
76	20240111	191300	396248645	2405	2405	2405	2405	0
77	20240111	191200	396248645	2405	2405	2405	2405	0
78	20240111	191100	396248645	2405	2405	2405	2405	0
79	20240111	191000	396248645	2405	2405	2405	2405	0
80	20240111	190900	396248645	2405	2405	2405	2405	0
81	20240111	190800	396248645	2405	2405	2405	2405	0
82	20240111	190700	396248645	2405	2405	2405	2405	0
83	20240111	190600	396248645	2405	2405	2405	2405	0
84	20240111	190500	396248645	2405	2405	2405	2405	0
85	20240111	190400	396248645	2405	2405	2405	2405	0
86	20240111	190300	396248645	2405	2405	2405	2405	0
87	20240111	190200	396248645	2405	2405	2405	2405	0
88	20240111	190100	396248645	2405	2405	2405	2405	0
89	20240111	190000	396248645	2405	2405	2405	2405	0
90	20240111	185900	396248645	2405	2405	2405	2405	0
91	20240111	185800	396248645	2405	2405	2405	2405	0
92	20240111	185700	396248645	2405	2405	2405	2405	1229
93	20240111	185600	396248645	2405	2405	2405	2405	0
94	20240111	185500	396248645	2405	2405	2405	2405	0
95	20240111	185400	396248645	2405	2405	2405	2405	0
96	20240111	185300	396248645	2405	2405	2405	2405	0
97	20240111	185200	396248645	2405	2405	2405	2405	0
98	20240111	185100	396248645	2405	2405	2405	2405	0
99	20240111	185000	396248645	2405	2405	2405	2405	0
100	20240111	184900	396248645	2405	2405	2405	2405	0
101	20240111	184800	396248645	2405	2405	2405	2405	0
102	20240111	184700	396248645	2405	2405	2405	2405	0
103	20240111	184600	396248645	2405	2405	2405	2405	0
104	20240111	184500	396248645	2405	2405	2405	2405	0
105	20240111	184400	396248645	2405	2405	2405	2405	0
106	20240111	184300	396248645	2405	2405	2405	2405	0
107	20240111	184200	396248645	2405	2405	2405	2405	0
108	20240111	184100	396248645	2405	2405	2405	2405	0
109	20240111	184000	396248645	2405	2405	2405	2405	0
110	20240111	183900	396248645	2405	2405	2405	2405	0
111	20240111	183800	396248645	2405	2405	2405	2405	0
112	20240111	183700	396248645	2405	2405	2405	2405	0
113	20240111	183600	396248645	2405	2405	2405	2405	0
114	20240111	183500	396248645	2405	2405	2405	2405	0
115	20240111	183400	396248645	2405	2405	2405	2405	0
116	20240111	183300	396248645	2405	2405	2405	2405	0
117	20240111	183200	396248645	2405	2405	2405	2405	0
118	20240111	183100	396248645	2405	2405	2405	2405	0
119	20240111	183000	396248645	2405	2405	2405	2405	0
120	20240111	182900	396248645	2405	2405	2405	2405	0
121	20240111	182800	396248645	2405	2405	2405	2405	0
122	20240111	182700	396248645	2405	2405	2405	2405	1229
123	20240111	182600	396248645	2405	2405	2405	2405	0
124	20240111	182500	396248645	2405	2405	2405	2405	0
125	20240111	182400	396248645	2405	2405	2405	2405	0
126	20240111	182300	396248645	2405	2405	2405	2405	0
127	20240111	182200	396248645	2405	2405	2405	2405	0
128	20240111	182100	396248645	2405	2405	2405	2405	0
129	20240111	182000	396248645	2405	2405	2405	2405	0
130	20240111	181900	396248645	2405	2405	2405	2405	0
131	20240111	181800	396248645	2405	2405	2405	2405	0
132	20240111	181700	396248645	2405	2405	2405	2405	0
133	20240111	181600	396248645	2405	2405	2405	2405	0
134	20240111	181500	396248645	2405	2405	2405	2405	0
135	20240111	181400	396248645	2405	2405	2405	2405	0
136	20240111	181300	396248645	2405	2405	2405	2405	0
137	20240111	181200	396248645	2405	2405	2405	2405	0
138	20240111	181100	396248645	2405	2405	2405	2405	0
139	20240111	181000	396248645	2405	2405	2405	2405	0
140	20240111	180900	396248645	2405	2405	2405	2405	0
141	20240111	180800	396248645	2405	2405	2405	2405	0
142	20240111	180700	396248645	2405	2405	2405	2405	0
143	20240111	180600	396248645	2405	2405	2405	2405	0
144	20240111	180500	396248645	2405	2405	2405	2405	0
145	20240111	180400	396248645	2405	2405	2405	2405	0
146	20240111	180300	396248645	2405	2405	2405	2405	0
147	20240111	180200	396248645	2405	2405	2405	2405	0
148	20240111	180100	396248645	2405	2405	2405	2405	0
149	20240111	180000	396248645	2405	2405	2405	2405	0
150	20240111	175900	396248645	2405	2405	2405	2405	0
151	20240111	175800	396248645	2405	2405	2405	2405	0
152	20240111	175700	396248645	2405	2405	2405	2405	1229
153	20240111	175600	396248645	2405	2405	2405	2405	0
154	20240111	175500	396248645	2405	2405	2405	2405	0
155	20240111	175400	396248645	2405	2405	2405	2405	0
156	20240111	175300	396248645	2405	2405	2405	2405	0
157	20240111	175200	396248645	2405	2405	2405	2405	0
158	20240111	175100	396248645	2405	2405	2405	2405	0
159	20240111	175000	396248645	2405	2405	2405	2405	0
160	20240111	174900	396248645	2405	2405	2405	2405	0
161	20240111	174800	396248645	2405	2405	2405	2405	0
162	20240111	174700	396248645	2405	2405	2405	2405	0
163	20240111	174600	396248645	2405	2405	2405	2405	0
164	20240111	174500	396248645	2405	2405	2405	2405	0
165	20240111	174400	396248645	2405	2405	2405	2405	0
166	20240111	174300	396248645	2405	2405	2405	2405	0
167	20240111	174200	396248645	2405	2405	2405	2405	0
168	20240111	174100	396248645	2405	2405	2405	2405	0
169	20240111	174000	396248645	2405	2405	2405	2405	0
170	20240111	173900	396248645	2405	2405	2405	2405	0
171	20240111	173800	396248645	2405	2405	2405	2405	0
172	20240111	173700	396248645	2405	2405	2405	2405	0
173	20240111	173600	396248645	2405	2405	2405	2405	0
174	20240111	173500	396248645	2405	2405	2405	2405	0
175	20240111	173400	396248645	2405	2405	2405	2405	0
176	20240111	173300	396248645	2405	2405	2405	2405	0
177	20240111	173200	396248645	2405	2405	2405	2405	0
178	20240111	173100	396248645	2405	2405	2405	2405	0
179	20240111	173000	396248645	2405	2405	2405	2405	0
180	20240111	172900	396248645	2405	2405	2405	2405	0
181	20240111	172800	396248645	2405	2405	2405	2405	0
182	20240111	172700	396248645	2405	2405	2405	2405	1229
183	20240111	172600	396248645	2405	2405	2405	2405	0
184	20240111	172500	396248645	2405	2405	2405	2405	0
185	20240111	172400	396248645	2405	2405	2405	2405	0
186	20240111	172300	396248645	2405	2405	2405	2405	0
187	20240111	172200	396248645	2405	2405	2405	2405	0
188	20240111	172100	396248645	2405	2405	2405	2405	0
189	20240111	172000	396248645	2405	2405	2405	2405	0
190	20240111	171900	396248645	2405	2405	2405	2405	0
191	20240111	171800	396248645	2405	2405	2405	2405	0
192	20240111	171700	396248645	2405	2405	2405	2405	0
193	20240111	171600	396248645	2405	2405	2405	2405	0
194	20240111	171500	396248645	2405	2405	2405	2405	0
195	20240111	171400	396248645	2405	2405	2405	2405	0
196	20240111	171300	396248645	2405	2405	2405	2405	0
197	20240111	171200	396248645	2405	2405	2405	2405	0
198	20240111	171100	396248645	2405	2405	2405	2405	0
199	20240111	171000	396248645	2405	2405	2405	2405	0
200	20240111	170900	396248645	2405	2405	2405	2405	0
201	20240111	170800	396248645	2405	2405	2405	2405	0
202	20240111	170700	396248645	2405	2405	2405	2405	0
203	20240111	170600	396248645	2405	2405	2405	2405	0
204	20240111	170500	396248645	2405	2405	2405	2405	0
205	20240111	170400	396248645	2405	2405	2405	2405	0
206	20240111	170300	396248645	2405	2405	2405	2405	0
207	20240111	170200	396248645	2405	2405	2405	2405	0
208	20240111	170100	396248645	2405	2405	2405	2405	0
209	20240111	170000	396248645	2405	2405	2405	2405	0
210	20240111	165900	396248645	2405	2405	2405	2405	0
211	20240111	165800	396248645	2405	2405	2405	2405	0
212	20240111	165700	396248645	2405	2405	2405	2405	1229
213	20240111	165600	396248645	2405	2405	2405	2405	0
214	20240111	165500	396248645	2405	2405	2405	2405	0
215	20240111	165400	396248645	2405	2405	2405	2405	0
216	20240111	165300	396248645	2405	2405	2405	2405	0
217	20240111	165200	396248645	2405	2405	2405	2405	0
218	20240111	165100	396248645	2405	2405	2405	2405	0
219	20240111	165000	396248645	2405	2405	2405	2405	0
220	20240111	164900	396248645	2405	2405	2405	2405	0
221	20240111	164800	396248645	2405	2405	2405	2405	0
222	20240111	164700	396248645	2405	2405	2405	2405	0
223	20240111	164600	396248645	2405	2405	2405	2405	0
224	20240111	164500	396248645	2405	2405	2405	2405	0
225	20240111	164400	396248645	2405	2405	2405	2405	0
226	20240111	164300	396248645	2405	2405	2405	2405	0
227	20240111	164200	396248645	2405	2405	2405	2405	0
228	20240111	164100	396248645	2405	2405	2405	2405	0
229	20240111	164000	396248645	2405	2405	2405	2405	0
230	20240111	163900	396248645	2405	2405	2405	2405	0
231	20240111	163800	396248645	2405	2405	2405	2405	0
232	20240111	163700	396248645	2405	2405	2405	2405	0
233	20240111	163600	396248645	2405	2405	2405	2405	0
234	20240111	163500	396248645	2405	2405	2405	2405	0
235	20240111	163400	396248645	2405	2405	2405	2405	0
236	20240111	163300	396248645	2405	2405	2405	2405	0
237	20240111	163200	396248645	2405	2405	2405	2405	0
238	20240111	163100	396248645	2405	2405	2405	2405	0
239	20240111	163000	396248645	2405	2405	2405	2405	0
240	20240111	162900	396248645	2405	2405	2405	2405	0
241	20240111	162800	396248645	2405	2405	2405	2405	0
242	20240111	162700	396248645	2405	2405	2405	2405	1229
243	20240111	162600	396248645	2405	2405	2405	2405	0
244	20240111	162500	396248645	2405	2405	2405	2405	0
245	20240111	162400	396248645	2405	2405	2405	2405	0
246	20240111	162300	396248645	2405	2405	2405	2405	0
247	20240111	162200	396248645	2405	2405	2405	2405	0
248	20240111	162100	396248645	2405	2405	2405	2405	0
249	20240111	162000	396248645	2405	2405	2405	2405	0
250	20240111	161900	396248645	2405	2405	2405	2405	0
251	20240111	161800	396248645	2405	2405	2405	2405	0
252	20240111	161700	396248645	2405	2405	2405	2405	0
253	20240111	161600	396248645	2405	2405	2405	2405	0
254	20240111	161500	396248645	2405	2405	2405	2405	0
255	20240111	161400	396248645	2405	2405	2405	2405	0
256	20240111	161300	396248645	2405	2405	2405	2405	0
257	20240111	161200	396248645	2405	2405	2405	2405	0
258	20240111	161100	396248645	2405	2405	2405	2405	0
259	20240111	161000	396248645	2405	2405	2405	2405	0
260	20240111	160900	396248645	2405	2405	2405	2405	0
261	20240111	160800	396248645	2405	2405	2405	2405	0
262	20240111	160700	396248645	2405	2405	2405	2405	0
263	20240111	160600	396248645	2405	2405	2405	2405	0
264	20240111	160500	396248645	2405	2405	2405	2405	0
265	20240111	160400	396248645	2405	2405	2405	2405	0
266	20240111	160300	396248645	2405	2405	2405	2405	0
267	20240111	160200	396248645	2405	2405	2405	2405	0
268	20240111	160100	396248645	2405	2405	2405	2405	0
269	20240111	160000	396248645	2405	2405	2405	2405	0
270	20240111	155900	396248645	2405	2405	2405	2405	0
271	20240111	155800	396248645	2405	2405	2405	2405	0
272	20240111	155700	396248645	2405	2405	2405	2405	1229
273	20240111	155600	396248645	2405	2405	2405	2405	0
274	20240111	155500	396248645	2405	2405	2405	2405	0
275	20240111	155400	396248645	2405	2405	2405	2405	0
276	20240111	155300	396248645	2405	2405	2405	2405	0
277	20240111	155200	396248645	2405	2405	2405	2405	0
278	20240111	155100	396248645	2405	2405	2405	2405	0
279	20240111	155000	396248645	2405	2405	2405	2405	0
280	20240111	154900	396248645	2405	2405	2405	2405	0
281	20240111	154800	396248645	2405	2405	2405	2405	0
282	20240111	154700	396248645	2405	2405	2405	2405	0
283	20240111	154600	396248645	2405	2405	2405	2405	0
284	20240111	154500	396248645	2405	2405	2405	2405	0
285	20240111	154400	396248645	2405	2405	2405	2405	0
286	20240111	154300	396248645	2405	2405	2405	2405	0
287	20240111	154200	396248645	2405	2405	2405	2405	0
288	20240111	154100	396248645	2405	2405	2405	2405	0
289	20240111	154000	396248645	2405	2405	2405	2405	0
290	20240111	153900	396248645	2405	2405	2405	2405	0
291	20240111	153800	396248645	2405	2405	2405	2405	0
292	20240111	153700	396248645	2405	2405	2405	2405	0
293	20240111	153600	396248645	2405	2405	2405	2405	0
294	20240111	153500	396248645	2405	2405	2405	2405	0
295	20240111	153400	396248645	2405	2405	2405	2405	0
296	20240111	153300	396248645	2405	2405	2405	2405	0
297	20240111	153200	396248645	2405	2405	2405	2405	0
298	20240111	153100	396248645	2405	2405	2405	2405	0
299	20240111	153000	396248645	2405	2405	2405	2405	1229
300	20240111	152900	393292900	2415	2415	2415	2415	0
301	20240111	152800	393292900	2415	2415	2415	2415	0
302	20240111	152700	393292900	2415	2415	2415	2415	0
303	20240111	152600	393292900	2415	2415	2415	2415	0
304	20240111	152500	393292900	2415	2415	2415	2415	0
305	20240111	152400	393292900	2415	2415	2415	2415	0
306	20240111	152300	393292900	2415	2415	2415	2415	0
307	20240111	152200	393292900	2415	2415	2415	2415	0
308	20240111	152100	393292900	2415	2415	2415	2415	0
309	20240111	152000	393292900	2415	2415	2415	2415	0
310	20240111	151900	393292900	2415	2420	2420	2415	201
311	20240111	151800	392806570	2420	2420	2420	2420	25
312	20240111	151700	392746070	2420	2415	2420	2415	101
313	20240111	151600	392502150	2425	2425	2425	2425	0
314	20240111	151500	392502150	2425	2425	2425	2425	3
315	20240111	151400	392494875	2425	2420	2425	2420	149
316	20240111	151300	392133935	2420	2415	2420	2415	1061
317	20240111	151200	389569335	2405	2410	2410	2405	415
318	20240111	151100	388571235	2405	2410	2410	2405	1106
319	20240111	151000	385911275	2410	2410	2410	2410	559
320	20240111	150900	384564085	2410	2415	2415	2410	628
321	20240111	150800	383050555	2410	2410	2410	2410	0
322	20240111	150700	383050555	2410	2410	2410	2410	10
323	20240111	150600	383026455	2415	2415	2415	2415	0
324	20240111	150500	383026455	2415	2415	2415	2415	7
325	20240111	150400	383009550	2410	2410	2410	2410	99
326	20240111	150300	382770960	2415	2415	2415	2410	189
327	20240111	150200	382314560	2415	2415	2415	2415	0
328	20240111	150100	382314560	2415	2415	2415	2415	0
329	20240111	150000	382314560	2415	2410	2415	2410	486
330	20240111	145900	381142930	2410	2410	2410	2410	0
331	20240111	145800	381142930	2410	2410	2415	2410	507
332	20240111	145700	379921055	2410	2410	2410	2410	94
333	20240111	145600	379694515	2410	2410	2410	2410	361
334	20240111	145500	378824505	2410	2415	2415	2410	109
335	20240111	145400	378561780	2410	2410	2410	2410	1
336	20240111	145300	378559370	2415	2415	2415	2415	0
337	20240111	145200	378559370	2415	2415	2415	2415	79
338	20240111	145100	378368585	2415	2415	2415	2415	0
339	20240111	145000	378368585	2415	2415	2415	2415	6
340	20240111	144900	378354095	2415	2415	2415	2415	3
341	20240111	144800	378346850	2415	2415	2415	2415	4
342	20240111	144700	378337190	2410	2410	2415	2410	3
343	20240111	144600	378329955	2410	2410	2410	2410	35
344	20240111	144500	378245605	2410	2410	2410	2410	100
345	20240111	144400	378004605	2410	2410	2415	2410	795
346	20240111	144300	376087635	2415	2415	2415	2415	0
347	20240111	144200	376087635	2415	2415	2415	2415	0
348	20240111	144100	376087635	2415	2415	2415	2415	10
349	20240111	144000	376063485	2415	2410	2415	2410	120
350	20240111	143900	375774185	2405	2410	2410	2405	450
351	20240111	143800	374690650	2410	2415	2415	2410	45
352	20240111	143700	374582195	2410	2410	2410	2410	200
353	20240111	143600	374100195	2405	2405	2405	2405	0
354	20240111	143500	374100195	2405	2405	2405	2405	116
355	20240111	143400	373821215	2405	2415	2415	2405	2946
356	20240111	143300	366729735	2420	2420	2420	2420	1
357	20240111	143200	366727315	2415	2420	2420	2415	37
358	20240111	143100	366637955	2420	2420	2420	2420	0
359	20240111	143000	366637955	2420	2420	2420	2420	0
360	20240111	142900	366637955	2420	2415	2420	2415	81
361	20240111	142800	366442330	2410	2410	2410	2410	27
362	20240111	142700	366377260	2415	2415	2415	2415	0
363	20240111	142600	366377260	2415	2415	2415	2415	20
364	20240111	142500	366328960	2415	2415	2415	2415	0
365	20240111	142400	366328960	2415	2415	2415	2415	0
366	20240111	142300	366328960	2415	2415	2415	2415	0
367	20240111	142200	366328960	2415	2415	2415	2415	1
368	20240111	142100	366326545	2410	2410	2410	2410	0
369	20240111	142000	366326545	2410	2410	2410	2410	100
370	20240111	141900	366085545	2410	2410	2410	2410	0
371	20240111	141800	366085545	2410	2410	2410	2410	0
372	20240111	141700	366085545	2410	2410	2410	2410	100
373	20240111	141600	365844545	2415	2415	2415	2415	14
374	20240111	141500	365810735	2415	2410	2415	2410	152
375	20240111	141400	365444405	2415	2415	2415	2415	0
376	20240111	141300	365444405	2415	2415	2415	2415	0
377	20240111	141200	365444405	2415	2415	2415	2415	0
378	20240111	141100	365444405	2415	2415	2415	2415	2
379	20240111	141000	365439575	2415	2415	2415	2415	0
380	20240111	140900	365439575	2415	2415	2415	2415	20
381	20240111	140800	365391275	2415	2415	2415	2415	20
382	20240111	140700	365342975	2415	2415	2415	2415	31
383	20240111	140600	365268110	2420	2420	2420	2420	0
384	20240111	140500	365268110	2420	2420	2420	2420	0
385	20240111	140400	365268110	2420	2420	2420	2420	0
386	20240111	140300	365268110	2420	2420	2420	2420	103
387	20240111	140200	365018850	2420	2420	2420	2420	0
388	20240111	140100	365018850	2420	2420	2420	2420	0
389	20240111	140000	365018850	2420	2405	2420	2400	901
390	20240111	135900	362852390	2410	2405	2410	2405	198
391	20240111	135800	362375710	2410	2410	2410	2410	5
392	20240111	135700	362363660	2410	2410	2410	2410	0
393	20240111	135600	362363660	2410	2410	2410	2410	89
394	20240111	135500	362149170	2420	2420	2420	2420	102
395	20240111	135400	361902330	2420	2420	2420	2420	0
396	20240111	135300	361902330	2420	2420	2420	2420	2
397	20240111	135200	361897490	2410	2410	2410	2410	200
398	20240111	135100	361415490	2415	2415	2415	2415	1508
399	20240111	135000	357773670	2415	2415	2415	2415	0
400	20240111	134900	357773670	2415	2415	2415	2415	1
401	20240111	134800	357771255	2405	2405	2405	2405	0
402	20240111	134700	357771255	2405	2405	2405	2405	2206
403	20240111	134600	352465825	2405	2400	2405	2400	68
404	20240111	134500	352302475	2400	2400	2400	2400	0
405	20240111	134400	352302475	2400	2400	2400	2400	0
406	20240111	134300	352302475	2400	2400	2400	2400	0
407	20240111	134200	352302475	2400	2400	2400	2400	17
408	20240111	134100	352261675	2400	2400	2400	2400	31
409	20240111	134000	352187275	2400	2400	2400	2400	3
410	20240111	133900	352180075	2400	2400	2400	2400	517
411	20240111	133800	350939275	2400	2400	2400	2400	6
412	20240111	133700	350924875	2405	2405	2405	2405	764
413	20240111	133600	349087455	2410	2410	2410	2410	30
414	20240111	133500	349015155	2410	2410	2410	2410	1
415	20240111	133400	349012745	2410	2410	2410	2410	100
416	20240111	133300	348771745	2405	2405	2405	2405	0
417	20240111	133200	348771745	2405	2405	2405	2405	0
418	20240111	133100	348771745	2405	2405	2405	2405	68
419	20240111	133000	348608205	2415	2415	2415	2415	0
420	20240111	132900	348608205	2415	2415	2415	2415	0
421	20240111	132800	348608205	2415	2415	2415	2415	0
422	20240111	132700	348608205	2415	2415	2415	2415	28
423	20240111	132600	348540585	2415	2405	2415	2405	222
424	20240111	132500	348006655	2405	2405	2405	2405	0
425	20240111	132400	348006655	2405	2405	2405	2405	68
426	20240111	132300	347843115	2400	2400	2400	2400	252
427	20240111	132200	347238315	2415	2410	2415	2410	136
428	20240111	132100	346909880	2385	2420	2420	2385	2211
429	20240111	132000	341629790	2420	2415	2420	2415	3000
430	20240111	131900	334370330	2415	2415	2415	2415	167
431	20240111	131800	333967025	2415	2415	2415	2415	78
432	20240111	131700	333778655	2420	2420	2420	2420	1
433	20240111	131600	333776235	2420	2420	2420	2420	0
434	20240111	131500	333776235	2420	2420	2420	2420	0
435	20240111	131400	333776235	2420	2420	2420	2420	0
436	20240111	131300	333776235	2420	2410	2420	2390	3004
437	20240111	131200	326567340	2420	2420	2420	2420	100
438	20240111	131100	326325340	2420	2410	2420	2410	2301
439	20240111	131000	320772630	2410	2410	2410	2410	0
440	20240111	130900	320772630	2410	2410	2410	2410	1
441	20240111	130800	320770220	2420	2420	2420	2420	1
442	20240111	130700	320767800	2420	2420	2420	2420	830
443	20240111	130600	318759200	2410	2410	2410	2410	0
444	20240111	130500	318759200	2410	2415	2415	2410	1916
445	20240111	130400	314141425	2420	2420	2420	2420	500
446	20240111	130300	312931425	2420	2420	2420	2420	0
447	20240111	130200	312931425	2420	2420	2420	2420	0
448	20240111	130100	312931425	2420	2420	2420	2420	0
449	20240111	130000	312931425	2420	2420	2420	2420	697
450	20240111	125900	311244685	2420	2420	2420	2420	9223
451	20240111	125800	288925025	2420	2420	2420	2420	6
452	20240111	125700	288910505	2420	2420	2420	2420	3
453	20240111	125600	288903245	2420	2420	2420	2420	5
454	20240111	125500	288891145	2420	2420	2420	2420	6
455	20240111	125400	288876625	2420	2420	2420	2420	6
456	20240111	125300	288862105	2420	2420	2420	2420	3
457	20240111	125200	288854845	2420	2420	2420	2420	10
458	20240111	125100	288830645	2415	2415	2415	2415	40
459	20240111	125000	288734045	2420	2420	2420	2420	7
460	20240111	124900	288717105	2420	2420	2420	2420	8
461	20240111	124800	288697745	2420	2420	2420	2420	23
462	20240111	124700	288642085	2420	2420	2420	2420	7
463	20240111	124600	288625145	2420	2420	2420	2415	40
464	20240111	124500	288528510	2420	2420	2420	2420	158
465	20240111	124400	288146150	2420	2420	2420	2420	1
466	20240111	124300	288143730	2420	2420	2420	2420	7
467	20240111	124200	288126790	2420	2420	2420	2420	5
468	20240111	124100	288114690	2420	2420	2420	2410	11
469	20240111	124000	288088120	2420	2420	2420	2420	6
470	20240111	123900	288073600	2420	2420	2420	2410	43
471	20240111	123800	287969940	2420	2420	2420	2420	0
472	20240111	123700	287969940	2420	2420	2420	2420	0
473	20240111	123600	287969940	2420	2420	2420	2420	1
474	20240111	123500	287967520	2420	2420	2420	2420	0
475	20240111	123400	287967520	2420	2420	2420	2420	84
476	20240111	123300	287764240	2415	2415	2415	2415	1
477	20240111	123200	287761825	2405	2405	2405	2405	0
478	20240111	123100	287761825	2405	2410	2420	2405	652
479	20240111	123000	286193695	2420	2420	2420	2420	3
480	20240111	122900	286186435	2420	2420	2420	2420	2
481	20240111	122800	286181595	2415	2415	2415	2415	4
482	20240111	122700	286171935	2415	2415	2415	2415	14
483	20240111	122600	286138125	2415	2415	2415	2415	7
484	20240111	122500	286121220	2405	2415	2415	2405	145
485	20240111	122400	285772440	2415	2415	2415	2415	3
486	20240111	122300	285765195	2420	2420	2420	2420	3
487	20240111	122200	285757935	2420	2420	2420	2405	18
488	20240111	122100	285714525	2420	2420	2420	2405	1035
489	20240111	122000	283224825	2420	2420	2420	2420	105
490	20240111	121900	282970725	2420	2420	2420	2420	4
491	20240111	121800	282961045	2420	2420	2420	2420	8
492	20240111	121700	282941685	2420	2420	2420	2415	8
493	20240111	121600	282922345	2420	2420	2420	2420	5
494	20240111	121500	282910245	2420	2420	2420	2420	8
495	20240111	121400	282890885	2420	2405	2420	2405	7
496	20240111	121300	282874020	2405	2415	2415	2405	646
497	20240111	121200	281320365	2420	2420	2420	2420	82
498	20240111	121100	281121925	2420	2420	2420	2420	0
499	20240111	121000	281121925	2420	2420	2420	2420	0
500	20240111	120900	281121925	2420	2410	2420	2410	539
501	20240111	120800	279817835	2410	2410	2410	2410	40
502	20240111	120700	279721435	2410	2410	2410	2410	0
503	20240111	120600	279721435	2410	2410	2410	2410	0
504	20240111	120500	279721435	2410	2415	2415	2410	66
505	20240111	120400	279562370	2400	2415	2415	2400	1500
506	20240111	120300	275961825	2410	2410	2410	2410	0
507	20240111	120200	275961825	2410	2410	2410	2410	0
508	20240111	120100	275961825	2410	2410	2410	2410	0
509	20240111	120000	275961825	2410	2410	2410	2410	0
510	20240111	115900	275961825	2410	2410	2410	2410	0
511	20240111	115800	275961825	2410	2410	2410	2410	300
512	20240111	115700	275238825	2420	2420	2420	2420	0
513	20240111	115600	275238825	2420	2420	2420	2420	100
514	20240111	115500	274996825	2415	2415	2415	2415	0
515	20240111	115400	274996825	2415	2415	2415	2415	0
516	20240111	115300	274996825	2415	2415	2415	2415	0
517	20240111	115200	274996825	2415	2410	2415	2410	70
518	20240111	115100	274828075	2405	2405	2405	2405	12
519	20240111	115000	274799215	2405	2405	2405	2405	0
520	20240111	114900	274799215	2405	2405	2405	2405	0
521	20240111	114800	274799215	2405	2405	2405	2405	0
522	20240111	114700	274799215	2405	2405	2405	2405	1000
523	20240111	114600	272394215	2425	2425	2425	2425	0
524	20240111	114500	272394215	2425	2425	2425	2425	0
525	20240111	114400	272394215	2425	2425	2425	2425	0
526	20240111	114300	272394215	2425	2425	2430	2425	17
527	20240111	114200	272352970	2410	2415	2415	2410	1426
528	20240111	114100	268915905	2400	2400	2400	2400	0
529	20240111	114000	268915905	2400	2425	2425	2400	622
530	20240111	113900	267421275	2430	2430	2430	2430	0
531	20240111	113800	267421275	2430	2430	2430	2430	12
532	20240111	113700	267392115	2430	2430	2430	2430	1
533	20240111	113600	267389685	2430	2430	2430	2430	0
534	20240111	113500	267389685	2430	2430	2430	2430	0
535	20240111	113400	267389685	2430	2430	2430	2430	1
536	20240111	113300	267387255	2430	2430	2430	2430	0
537	20240111	113200	267387255	2430	2430	2430	2430	1
538	20240111	113100	267384825	2430	2430	2430	2430	0
539	20240111	113000	267384825	2430	2430	2430	2430	25
540	20240111	112900	267324075	2430	2430	2430	2430	50
541	20240111	112800	267202575	2430	2430	2430	2430	0
542	20240111	112700	267202575	2430	2430	2430	2430	0
543	20240111	112600	267202575	2430	2430	2430	2430	0
544	20240111	112500	267202575	2430	2430	2430	2430	2
545	20240111	112400	267197715	2425	2425	2425	2425	1
546	20240111	112300	267195290	2430	2430	2430	2430	1
547	20240111	112200	267192860	2435	2430	2435	2430	25
548	20240111	112100	267131990	2435	2435	2435	2435	3
549	20240111	112000	267124685	2405	2405	2405	2405	0
550	20240111	111900	267124685	2405	2405	2405	2405	0
551	20240111	111800	267124685	2405	2425	2425	2405	1002
552	20240111	111700	264700020	2435	2435	2435	2435	10
553	20240111	111600	264675670	2435	2435	2435	2435	0
554	20240111	111500	264675670	2435	2435	2435	2435	1
555	20240111	111400	264673235	2430	2430	2430	2430	639
556	20240111	111300	263120465	2430	2430	2430	2430	25
557	20240111	111200	263059715	2430	2430	2430	2430	0
558	20240111	111100	263059715	2430	2430	2430	2430	82
559	20240111	111000	262860455	2430	2430	2430	2430	15
560	20240111	110900	262824005	2430	2430	2430	2430	164
561	20240111	110800	262425485	2430	2430	2430	2430	2
562	20240111	110700	262420625	2430	2430	2430	2430	1000
563	20240111	110600	259990625	2430	2425	2430	2425	130
564	20240111	110500	259675370	2425	2425	2425	2425	0
565	20240111	110400	259675370	2425	2425	2425	2425	0
566	20240111	110300	259675370	2425	2425	2425	2425	0
567	20240111	110200	259675370	2425	2425	2425	2425	4
568	20240111	110100	259665670	2415	2425	2425	2415	1095
569	20240111	110000	257013795	2425	2425	2425	2425	400
570	20240111	105900	256043795	2425	2425	2425	2425	0
571	20240111	105800	256043795	2425	2425	2425	2425	0
572	20240111	105700	256043795	2425	2425	2425	2425	10
573	20240111	105600	256019545	2425	2420	2425	2420	311
574	20240111	105500	255265545	2420	2420	2420	2420	178
575	20240111	105400	254834785	2420	2420	2420	2420	0
576	20240111	105300	254834785	2420	2420	2420	2420	1
577	20240111	105200	254832365	2410	2410	2410	2410	400
578	20240111	105100	253868365	2420	2420	2420	2420	0
579	20240111	105000	253868365	2420	2420	2420	2420	7
580	20240111	104900	253851425	2420	2420	2420	2420	2
581	20240111	104800	253846585	2410	2410	2410	2410	0
582	20240111	104700	253846585	2410	2410	2410	2410	0
583	20240111	104600	253846585	2410	2410	2410	2410	0
584	20240111	104500	253846585	2410	2415	2415	2410	1100
585	20240111	104400	251192385	2415	2415	2415	2415	1000
586	20240111	104300	248777385	2420	2420	2420	2420	0
587	20240111	104200	248777385	2420	2420	2420	2420	95
588	20240111	104100	248547485	2420	2420	2420	2420	0
589	20240111	104000	248547485	2420	2420	2420	2420	200
590	20240111	103900	248063485	2420	2420	2420	2420	0
591	20240111	103800	248063485	2420	2420	2420	2420	1
592	20240111	103700	248061065	2415	2415	2415	2415	0
593	20240111	103600	248061065	2415	2415	2415	2415	15
594	20240111	103500	248024840	2415	2400	2415	2400	17
595	20240111	103400	247983935	2420	2420	2420	2420	1
596	20240111	103300	247981515	2420	2410	2420	2410	2315
597	20240111	103200	242391185	2395	2395	2395	2395	0
598	20240111	103100	242391185	2395	2395	2395	2395	1047
599	20240111	103000	239883620	2395	2395	2395	2395	0
600	20240111	102900	239883620	2395	2395	2395	2395	2000
601	20240111	102800	235093620	2410	2410	2410	2410	0
602	20240111	102700	235093620	2410	2410	2410	2410	0
603	20240111	102600	235093620	2410	2410	2410	2410	0
604	20240111	102500	235093620	2410	2410	2410	2410	200
605	20240111	102400	234611620	2395	2395	2395	2395	7
606	20240111	102300	234594855	2395	2410	2415	2395	603
607	20240111	102200	233143115	2410	2415	2415	2410	22
608	20240111	102100	233090090	2415	2415	2415	2415	197
609	20240111	102000	232614335	2415	2415	2415	2415	0
610	20240111	101900	232614335	2415	2415	2415	2415	0
611	20240111	101800	232614335	2415	2415	2415	2415	0
612	20240111	101700	232614335	2415	2415	2415	2415	4
613	20240111	101600	232604675	2415	2415	2415	2415	1
614	20240111	101500	232602260	2415	2415	2415	2415	49
615	20240111	101400	232483925	2415	2410	2415	2410	31
616	20240111	101300	232409210	2420	2420	2420	2420	0
617	20240111	101200	232409210	2420	2420	2420	2420	1
618	20240111	101100	232406790	2420	2420	2420	2420	1
619	20240111	101000	232404370	2410	2405	2410	2405	652
620	20240111	100900	230833160	2405	2400	2405	2395	1667
621	20240111	100800	226832195	2400	2400	2400	2400	7
622	20240111	100700	226815395	2400	2400	2400	2400	310
623	20240111	100600	226071395	2400	2400	2400	2400	485
624	20240111	100500	224907395	2375	2400	2400	2375	5000
625	20240111	100400	212979945	2415	2415	2415	2415	622
626	20240111	100300	211477815	2415	2415	2415	2415	1
627	20240111	100200	211475400	2415	2415	2415	2400	1072
628	20240111	100100	208892775	2420	2410	2420	2410	153
629	20240111	100000	208524035	2395	2405	2405	2385	2001
630	20240111	095900	203729965	2420	2420	2420	2420	1
631	20240111	095800	203727545	2410	2405	2410	2405	400
632	20240111	095700	202764545	2405	2410	2410	2405	110
633	20240111	095600	202499745	2410	2410	2410	2410	266
634	20240111	095500	201858685	2410	2410	2410	2410	987
635	20240111	095400	199480015	2420	2420	2420	2415	1614
636	20240111	095300	195582190	2420	2420	2420	2420	1789
637	20240111	095200	191252810	2420	2430	2430	2420	52
638	20240111	095100	191126950	2430	2430	2430	2430	6
639	20240111	095000	191112370	2430	2430	2430	2430	1
640	20240111	094900	191109940	2430	2430	2430	2420	1082
641	20240111	094800	188481395	2430	2435	2440	2430	2667
642	20240111	094700	181987355	2435	2440	2445	2435	727
643	20240111	094600	180216345	2440	2435	2440	2435	1041
644	20240111	094500	177676640	2435	2435	2435	2435	500
645	20240111	094400	176459140	2440	2440	2440	2440	0
646	20240111	094300	176459140	2440	2440	2440	2440	76
647	20240111	094200	176273700	2440	2440	2440	2440	542
648	20240111	094100	174951220	2440	2440	2445	2440	3310
649	20240111	094000	166874320	2440	2440	2440	2440	500
650	20240111	093900	165654320	2440	2435	2440	2435	6579
651	20240111	093800	149626295	2430	2425	2430	2420	1375
652	20240111	093700	146292140	2430	2430	2430	2430	26
653	20240111	093600	146228960	2430	2430	2430	2430	2
654	20240111	093500	146224100	2430	2430	2435	2425	2613
655	20240111	093400	139882000	2430	2430	2430	2430	1536
656	20240111	093300	136149520	2430	2430	2430	2430	64
657	20240111	093200	135994000	2430	2430	2430	2430	2713
658	20240111	093100	129401410	2430	2430	2430	2430	200
659	20240111	093000	128915410	2430	2430	2430	2430	5
660	20240111	092900	128903260	2430	2425	2430	2425	67
661	20240111	092800	128740455	2430	2430	2430	2430	47
662	20240111	092700	128626245	2430	2430	2430	2415	1093
663	20240111	092600	125970385	2430	2430	2430	2425	200
664	20240111	092500	125484635	2430	2430	2430	2430	100
665	20240111	092400	125241635	2430	2430	2430	2410	51
666	20240111	092300	125118070	2410	2430	2435	2410	2843
667	20240111	092200	118248705	2420	2425	2430	2420	1094
668	20240111	092100	115591780	2430	2405	2430	2405	17
669	20240111	092000	115550845	2405	2410	2430	2405	595
670	20240111	091900	114108005	2410	2410	2410	2410	0
671	20240111	091800	114108005	2410	2395	2420	2395	247
672	20240111	091700	113515020	2395	2385	2395	2385	2075
673	20240111	091600	108549980	2385	2385	2385	2385	2006
674	20240111	091500	103765670	2380	2365	2380	2365	5390
675	20240111	091400	90975740	2365	2365	2365	2365	107
676	20240111	091300	90722685	2365	2365	2365	2365	1
677	20240111	091200	90720320	2355	2360	2360	2355	2532
678	20240111	091100	84745660	2360	2365	2370	2360	803
679	20240111	091000	82848050	2365	2365	2365	2365	801
680	20240111	090900	80953685	2365	2365	2365	2365	539
681	20240111	090800	79678950	2370	2370	2370	2370	100
682	20240111	090700	79441950	2370	2370	2370	2370	2
683	20240111	090600	79437210	2365	2355	2365	2355	600
684	20240111	090500	78018610	2365	2360	2365	2340	16556
685	20240111	090400	39172135	2340	2370	2375	2305	11776
686	20240111	090300	11719230	2370	2385	2385	2370	2448
687	20240111	090200	5909560	2390	2390	2390	2390	419
688	20240111	090100	4908150	2390	2390	2390	2390	0
689	20240111	090000	4908150	2390	2430	2430	2390	2025