KissMeData/032540/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	191400	376830750	5670	5670	5670	5670	1798
3	20240117	191300	376830750	5670	5670	5670	5670	0
4	20240117	191200	376830750	5670	5670	5670	5670	0
5	20240117	191100	376830750	5670	5670	5670	5670	0
6	20240117	191000	376830750	5670	5670	5670	5670	0
7	20240117	190900	376830750	5670	5670	5670	5670	0
8	20240117	190800	376830750	5670	5670	5670	5670	0
9	20240117	190700	376830750	5670	5670	5670	5670	0
10	20240117	190600	376830750	5670	5670	5670	5670	0
11	20240117	190500	376830750	5670	5670	5670	5670	0
12	20240117	190400	376830750	5670	5670	5670	5670	0
13	20240117	190300	376830750	5670	5670	5670	5670	0
14	20240117	190200	376830750	5670	5670	5670	5670	0
15	20240117	190100	376830750	5670	5670	5670	5670	0
16	20240117	190000	376830750	5670	5670	5670	5670	0
17	20240117	185900	376830750	5670	5670	5670	5670	0
18	20240117	185800	376830750	5670	5670	5670	5670	0
19	20240117	185700	376830750	5670	5670	5670	5670	0
20	20240117	185600	376830750	5670	5670	5670	5670	0
21	20240117	185500	376830750	5670	5670	5670	5670	0
22	20240117	185400	376830750	5670	5670	5670	5670	0
23	20240117	185300	376830750	5670	5670	5670	5670	0
24	20240117	185200	376830750	5670	5670	5670	5670	0
25	20240117	185100	376830750	5670	5670	5670	5670	0
26	20240117	185000	376830750	5670	5670	5670	5670	0
27	20240117	184900	376830750	5670	5670	5670	5670	0
28	20240117	184800	376830750	5670	5670	5670	5670	0
29	20240117	184700	376830750	5670	5670	5670	5670	0
30	20240117	184600	376830750	5670	5670	5670	5670	0
31	20240117	184500	376830750	5670	5670	5670	5670	0
32	20240117	184400	376830750	5670	5670	5670	5670	1798
33	20240117	184300	376830750	5670	5670	5670	5670	0
34	20240117	184200	376830750	5670	5670	5670	5670	0
35	20240117	184100	376830750	5670	5670	5670	5670	0
36	20240117	184000	376830750	5670	5670	5670	5670	0
37	20240117	183900	376830750	5670	5670	5670	5670	0
38	20240117	183800	376830750	5670	5670	5670	5670	0
39	20240117	183700	376830750	5670	5670	5670	5670	0
40	20240117	183600	376830750	5670	5670	5670	5670	0
41	20240117	183500	376830750	5670	5670	5670	5670	0
42	20240117	183400	376830750	5670	5670	5670	5670	0
43	20240117	183300	376830750	5670	5670	5670	5670	0
44	20240117	183200	376830750	5670	5670	5670	5670	0
45	20240117	183100	376830750	5670	5670	5670	5670	0
46	20240117	183000	376830750	5670	5670	5670	5670	0
47	20240117	182900	376830750	5670	5670	5670	5670	0
48	20240117	182800	376830750	5670	5670	5670	5670	0
49	20240117	182700	376830750	5670	5670	5670	5670	0
50	20240117	182600	376830750	5670	5670	5670	5670	0
51	20240117	182500	376830750	5670	5670	5670	5670	0
52	20240117	182400	376830750	5670	5670	5670	5670	0
53	20240117	182300	376830750	5670	5670	5670	5670	0
54	20240117	182200	376830750	5670	5670	5670	5670	0
55	20240117	182100	376830750	5670	5670	5670	5670	0
56	20240117	182000	376830750	5670	5670	5670	5670	0
57	20240117	181900	376830750	5670	5670	5670	5670	0
58	20240117	181800	376830750	5670	5670	5670	5670	0
59	20240117	181700	376830750	5670	5670	5670	5670	0
60	20240117	181600	376830750	5670	5670	5670	5670	0
61	20240117	181500	376830750	5670	5670	5670	5670	0
62	20240117	181400	376830750	5670	5670	5670	5670	1798
63	20240117	181300	376830750	5670	5670	5670	5670	0
64	20240117	181200	376830750	5670	5670	5670	5670	0
65	20240117	181100	376830750	5670	5670	5670	5670	0
66	20240117	181000	376830750	5670	5670	5670	5670	0
67	20240117	180900	376830750	5670	5670	5670	5670	0
68	20240117	180800	376830750	5670	5670	5670	5670	0
69	20240117	180700	376830750	5670	5670	5670	5670	0
70	20240117	180600	376830750	5670	5670	5670	5670	0
71	20240117	180500	376830750	5670	5670	5670	5670	0
72	20240117	180400	376830750	5670	5670	5670	5670	0
73	20240117	180300	376830750	5670	5670	5670	5670	0
74	20240117	180200	376830750	5670	5670	5670	5670	0
75	20240117	180100	376830750	5670	5670	5670	5670	0
76	20240117	180000	376830750	5670	5670	5670	5670	0
77	20240117	175900	376830750	5670	5670	5670	5670	0
78	20240117	175800	376830750	5670	5670	5670	5670	0
79	20240117	175700	376830750	5670	5670	5670	5670	0
80	20240117	175600	376830750	5670	5670	5670	5670	0
81	20240117	175500	376830750	5670	5670	5670	5670	0
82	20240117	175400	376830750	5670	5670	5670	5670	0
83	20240117	175300	376830750	5670	5670	5670	5670	0
84	20240117	175200	376830750	5670	5670	5670	5670	0
85	20240117	175100	376830750	5670	5670	5670	5670	0
86	20240117	175000	376830750	5670	5670	5670	5670	0
87	20240117	174900	376830750	5670	5670	5670	5670	0
88	20240117	174800	376830750	5670	5670	5670	5670	0
89	20240117	174700	376830750	5670	5670	5670	5670	0
90	20240117	174600	376830750	5670	5670	5670	5670	0
91	20240117	174500	376830750	5670	5670	5670	5670	0
92	20240117	174400	376830750	5670	5670	5670	5670	1798
93	20240117	174300	376830750	5670	5670	5670	5670	0
94	20240117	174200	376830750	5670	5670	5670	5670	0
95	20240117	174100	376830750	5670	5670	5670	5670	0
96	20240117	174000	376830750	5670	5670	5670	5670	0
97	20240117	173900	376830750	5670	5670	5670	5670	0
98	20240117	173800	376830750	5670	5670	5670	5670	0
99	20240117	173700	376830750	5670	5670	5670	5670	0
100	20240117	173600	376830750	5670	5670	5670	5670	0
101	20240117	173500	376830750	5670	5670	5670	5670	0
102	20240117	173400	376830750	5670	5670	5670	5670	0
103	20240117	173300	376830750	5670	5670	5670	5670	0
104	20240117	173200	376830750	5670	5670	5670	5670	0
105	20240117	173100	376830750	5670	5670	5670	5670	0
106	20240117	173000	376830750	5670	5670	5670	5670	0
107	20240117	172900	376830750	5670	5670	5670	5670	0
108	20240117	172800	376830750	5670	5670	5670	5670	0
109	20240117	172700	376830750	5670	5670	5670	5670	0
110	20240117	172600	376830750	5670	5670	5670	5670	0
111	20240117	172500	376830750	5670	5670	5670	5670	0
112	20240117	172400	376830750	5670	5670	5670	5670	0
113	20240117	172300	376830750	5670	5670	5670	5670	0
114	20240117	172200	376830750	5670	5670	5670	5670	0
115	20240117	172100	376830750	5670	5670	5670	5670	0
116	20240117	172000	376830750	5670	5670	5670	5670	0
117	20240117	171900	376830750	5670	5670	5670	5670	0
118	20240117	171800	376830750	5670	5670	5670	5670	0
119	20240117	171700	376830750	5670	5670	5670	5670	0
120	20240117	171600	376830750	5670	5670	5670	5670	0
121	20240117	171500	376830750	5670	5670	5670	5670	0
122	20240117	171400	376830750	5670	5670	5670	5670	1798
123	20240117	171300	376830750	5670	5670	5670	5670	0
124	20240117	171200	376830750	5670	5670	5670	5670	0
125	20240117	171100	376830750	5670	5670	5670	5670	0
126	20240117	171000	376830750	5670	5670	5670	5670	0
127	20240117	170900	376830750	5670	5670	5670	5670	0
128	20240117	170800	376830750	5670	5670	5670	5670	0
129	20240117	170700	376830750	5670	5670	5670	5670	0
130	20240117	170600	376830750	5670	5670	5670	5670	0
131	20240117	170500	376830750	5670	5670	5670	5670	0
132	20240117	170400	376830750	5670	5670	5670	5670	0
133	20240117	170300	376830750	5670	5670	5670	5670	0
134	20240117	170200	376830750	5670	5670	5670	5670	0
135	20240117	170100	376830750	5670	5670	5670	5670	0
136	20240117	170000	376830750	5670	5670	5670	5670	0
137	20240117	165900	376830750	5670	5670	5670	5670	0
138	20240117	165800	376830750	5670	5670	5670	5670	0
139	20240117	165700	376830750	5670	5670	5670	5670	0
140	20240117	165600	376830750	5670	5670	5670	5670	0
141	20240117	165500	376830750	5670	5670	5670	5670	0
142	20240117	165400	376830750	5670	5670	5670	5670	0
143	20240117	165300	376830750	5670	5670	5670	5670	0
144	20240117	165200	376830750	5670	5670	5670	5670	0
145	20240117	165100	376830750	5670	5670	5670	5670	0
146	20240117	165000	376830750	5670	5670	5670	5670	0
147	20240117	164900	376830750	5670	5670	5670	5670	0
148	20240117	164800	376830750	5670	5670	5670	5670	0
149	20240117	164700	376830750	5670	5670	5670	5670	0
150	20240117	164600	376830750	5670	5670	5670	5670	0
151	20240117	164500	376830750	5670	5670	5670	5670	0
152	20240117	164400	376830750	5670	5670	5670	5670	1798
153	20240117	164300	376830750	5670	5670	5670	5670	0
154	20240117	164200	376830750	5670	5670	5670	5670	0
155	20240117	164100	376830750	5670	5670	5670	5670	0
156	20240117	164000	376830750	5670	5670	5670	5670	0
157	20240117	163900	376830750	5670	5670	5670	5670	0
158	20240117	163800	376830750	5670	5670	5670	5670	0
159	20240117	163700	376830750	5670	5670	5670	5670	0
160	20240117	163600	376830750	5670	5670	5670	5670	0
161	20240117	163500	376830750	5670	5670	5670	5670	0
162	20240117	163400	376830750	5670	5670	5670	5670	0
163	20240117	163300	376830750	5670	5670	5670	5670	0
164	20240117	163200	376830750	5670	5670	5670	5670	0
165	20240117	163100	376830750	5670	5670	5670	5670	0
166	20240117	163000	376830750	5670	5670	5670	5670	0
167	20240117	162900	376830750	5670	5670	5670	5670	0
168	20240117	162800	376830750	5670	5670	5670	5670	0
169	20240117	162700	376830750	5670	5670	5670	5670	0
170	20240117	162600	376830750	5670	5670	5670	5670	0
171	20240117	162500	376830750	5670	5670	5670	5670	0
172	20240117	162400	376830750	5670	5670	5670	5670	0
173	20240117	162300	376830750	5670	5670	5670	5670	0
174	20240117	162200	376830750	5670	5670	5670	5670	0
175	20240117	162100	376830750	5670	5670	5670	5670	0
176	20240117	162000	376830750	5670	5670	5670	5670	0
177	20240117	161900	376830750	5670	5670	5670	5670	0
178	20240117	161800	376830750	5670	5670	5670	5670	0
179	20240117	161700	376830750	5670	5670	5670	5670	0
180	20240117	161600	376830750	5670	5670	5670	5670	0
181	20240117	161500	376830750	5670	5670	5670	5670	0
182	20240117	161400	376830750	5670	5670	5670	5670	1798
183	20240117	161300	376830750	5670	5670	5670	5670	0
184	20240117	161200	376830750	5670	5670	5670	5670	0
185	20240117	161100	376830750	5670	5670	5670	5670	0
186	20240117	161000	376830750	5670	5670	5670	5670	0
187	20240117	160900	376830750	5670	5670	5670	5670	0
188	20240117	160800	376830750	5670	5670	5670	5670	0
189	20240117	160700	376830750	5670	5670	5670	5670	0
190	20240117	160600	376830750	5670	5670	5670	5670	0
191	20240117	160500	376830750	5670	5670	5670	5670	0
192	20240117	160400	376830750	5670	5670	5670	5670	0
193	20240117	160300	376830750	5670	5670	5670	5670	0
194	20240117	160200	376830750	5670	5670	5670	5670	0
195	20240117	160100	376830750	5670	5670	5670	5670	0
196	20240117	160000	376830750	5670	5670	5670	5670	0
197	20240117	155900	376830750	5670	5670	5670	5670	0
198	20240117	155800	376830750	5670	5670	5670	5670	0
199	20240117	155700	376830750	5670	5670	5670	5670	0
200	20240117	155600	376830750	5670	5670	5670	5670	0
201	20240117	155500	376830750	5670	5670	5670	5670	0
202	20240117	155400	376830750	5670	5670	5670	5670	0
203	20240117	155300	376830750	5670	5670	5670	5670	0
204	20240117	155200	376830750	5670	5670	5670	5670	0
205	20240117	155100	376830750	5670	5670	5670	5670	0
206	20240117	155000	376830750	5670	5670	5670	5670	0
207	20240117	154900	376830750	5670	5670	5670	5670	0
208	20240117	154800	376830750	5670	5670	5670	5670	0
209	20240117	154700	376830750	5670	5670	5670	5670	0
210	20240117	154600	376830750	5670	5670	5670	5670	0
211	20240117	154500	376830750	5670	5670	5670	5670	0
212	20240117	154400	376830750	5670	5670	5670	5670	1798
213	20240117	154300	376830750	5670	5670	5670	5670	0
214	20240117	154200	376830750	5670	5670	5670	5670	0
215	20240117	154100	376830750	5670	5670	5670	5670	0
216	20240117	154000	376830750	5670	5670	5670	5670	0
217	20240117	153900	376830750	5670	5670	5670	5670	0
218	20240117	153800	376830750	5670	5670	5670	5670	0
219	20240117	153700	376830750	5670	5670	5670	5670	0
220	20240117	153600	376830750	5670	5670	5670	5670	0
221	20240117	153500	376830750	5670	5670	5670	5670	0
222	20240117	153400	376830750	5670	5670	5670	5670	0
223	20240117	153300	376830750	5670	5670	5670	5670	0
224	20240117	153200	376830750	5670	5670	5670	5670	0
225	20240117	153100	376830750	5670	5670	5670	5670	0
226	20240117	153000	376830750	5670	5670	5670	5670	1798
227	20240117	152900	366636090	5690	5690	5690	5690	0
228	20240117	152800	366636090	5690	5690	5690	5690	0
229	20240117	152700	366636090	5690	5690	5690	5690	0
230	20240117	152600	366636090	5690	5690	5690	5690	0
231	20240117	152500	366636090	5690	5690	5690	5690	0
232	20240117	152400	366636090	5690	5690	5690	5690	0
233	20240117	152300	366636090	5690	5690	5690	5690	0
234	20240117	152200	366636090	5690	5690	5690	5690	0
235	20240117	152100	366636090	5690	5690	5690	5690	0
236	20240117	152000	366636090	5690	5690	5690	5690	0
237	20240117	151900	366636090	5690	5690	5690	5680	164
238	20240117	151800	365704430	5690	5690	5690	5680	112
239	20240117	151700	365068150	5690	5690	5690	5690	0
240	20240117	151600	365068150	5690	5690	5690	5690	10
241	20240117	151500	365011250	5680	5690	5690	5680	823
242	20240117	151400	360332860	5700	5700	5700	5700	5
243	20240117	151300	360304360	5710	5700	5710	5700	21
244	20240117	151200	360184650	5700	5700	5700	5700	0
245	20240117	151100	360184650	5700	5700	5700	5700	0
246	20240117	151000	360184650	5700	5700	5700	5700	403
247	20240117	150900	357887550	5710	5710	5710	5710	0
248	20240117	150800	357887550	5710	5710	5710	5710	12
249	20240117	150700	357819030	5700	5710	5710	5700	739
250	20240117	150600	353605730	5710	5710	5710	5710	0
251	20240117	150500	353605730	5710	5710	5710	5710	0
252	20240117	150400	353605730	5710	5710	5710	5710	0
253	20240117	150300	353605730	5710	5710	5710	5710	0
254	20240117	150200	353605730	5710	5710	5710	5710	0
255	20240117	150100	353605730	5710	5710	5710	5710	0
256	20240117	150000	353605730	5710	5710	5710	5710	0
257	20240117	145900	353605730	5710	5710	5710	5710	0
258	20240117	145800	353605730	5710	5710	5710	5710	20
259	20240117	145700	353491530	5710	5710	5710	5710	0
260	20240117	145600	353491530	5710	5710	5710	5710	0
261	20240117	145500	353491530	5710	5710	5710	5710	0
262	20240117	145400	353491530	5710	5690	5710	5690	11
263	20240117	145300	353428920	5720	5720	5720	5720	0
264	20240117	145200	353428920	5720	5720	5720	5720	0
265	20240117	145100	353428920	5720	5720	5720	5720	0
266	20240117	145000	353428920	5720	5720	5720	5720	0
267	20240117	144900	353428920	5720	5720	5720	5720	0
268	20240117	144800	353428920	5720	5700	5720	5700	12
269	20240117	144700	353360480	5720	5720	5720	5720	0
270	20240117	144600	353360480	5720	5720	5720	5720	0
271	20240117	144500	353360480	5720	5720	5720	5720	1
272	20240117	144400	353354760	5690	5700	5700	5690	2000
273	20240117	144300	341973650	5700	5700	5700	5700	182
274	20240117	144200	340936250	5730	5730	5730	5730	0
275	20240117	144100	340936250	5730	5700	5730	5700	1702
276	20240117	144000	331234790	5710	5710	5710	5710	708
277	20240117	143900	327192110	5720	5730	5730	5720	328
278	20240117	143800	325315850	5730	5730	5730	5730	7
279	20240117	143700	325275740	5720	5720	5720	5720	0
280	20240117	143600	325275740	5720	5720	5720	5720	0
281	20240117	143500	325275740	5720	5720	5720	5720	0
282	20240117	143400	325275740	5720	5730	5730	5720	4
283	20240117	143300	325252840	5710	5710	5710	5710	0
284	20240117	143200	325252840	5710	5710	5710	5710	0
285	20240117	143100	325252840	5710	5710	5710	5710	0
286	20240117	143000	325252840	5710	5710	5710	5710	7
287	20240117	142900	325212870	5720	5720	5720	5720	0
288	20240117	142800	325212870	5720	5720	5720	5720	0
289	20240117	142700	325212870	5720	5730	5730	5720	2
290	20240117	142600	325201420	5740	5740	5740	5740	0
291	20240117	142500	325201420	5740	5740	5740	5740	0
292	20240117	142400	325201420	5740	5740	5740	5740	0
293	20240117	142300	325201420	5740	5740	5740	5740	2
294	20240117	142200	325189940	5710	5710	5710	5710	500
295	20240117	142100	322334940	5740	5740	5740	5740	0
296	20240117	142000	322334940	5740	5740	5740	5740	3
297	20240117	141900	322317720	5740	5740	5740	5740	0
298	20240117	141800	322317720	5740	5740	5740	5740	1
299	20240117	141700	322311980	5710	5710	5710	5710	400
300	20240117	141600	320027980	5740	5740	5740	5740	0
301	20240117	141500	320027980	5740	5740	5740	5740	0
302	20240117	141400	320027980	5740	5740	5740	5740	1
303	20240117	141300	320022240	5710	5710	5710	5710	400
304	20240117	141200	317738240	5720	5720	5720	5720	5
305	20240117	141100	317709640	5730	5730	5730	5730	0
306	20240117	141000	317709640	5730	5730	5730	5730	0
307	20240117	140900	317709640	5730	5730	5730	5730	1
308	20240117	140800	317703910	5700	5700	5700	5700	0
309	20240117	140700	317703910	5700	5730	5730	5700	101
310	20240117	140600	317127220	5710	5710	5710	5710	0
311	20240117	140500	317127220	5710	5710	5710	5710	100
312	20240117	140400	316556220	5730	5730	5730	5730	1
313	20240117	140300	316550490	5710	5710	5710	5710	0
314	20240117	140200	316550490	5710	5720	5720	5710	488
315	20240117	140100	313763130	5730	5730	5730	5730	0
316	20240117	140000	313763130	5730	5730	5730	5730	0
317	20240117	135900	313763130	5730	5730	5730	5730	0
318	20240117	135800	313763130	5730	5730	5730	5730	0
319	20240117	135700	313763130	5730	5730	5730	5730	1
320	20240117	135600	313757400	5720	5720	5720	5720	0
321	20240117	135500	313757400	5720	5720	5720	5720	23
322	20240117	135400	313625840	5710	5710	5710	5710	100
323	20240117	135300	313054840	5720	5720	5720	5720	100
324	20240117	135200	312482840	5710	5710	5710	5710	0
325	20240117	135100	312482840	5710	5710	5710	5710	200
326	20240117	135000	311340840	5710	5710	5710	5710	0
327	20240117	134900	311340840	5710	5710	5710	5710	0
328	20240117	134800	311340840	5710	5710	5710	5710	0
329	20240117	134700	311340840	5710	5710	5710	5710	500
330	20240117	134600	308485840	5710	5710	5710	5710	0
331	20240117	134500	308485840	5710	5710	5710	5710	0
332	20240117	134400	308485840	5710	5710	5710	5710	0
333	20240117	134300	308485840	5710	5710	5710	5710	210
334	20240117	134200	307286740	5710	5710	5710	5710	69
335	20240117	134100	306892750	5710	5710	5710	5710	1
336	20240117	134000	306887040	5700	5700	5700	5700	144
337	20240117	133900	306066240	5700	5700	5700	5700	0
338	20240117	133800	306066240	5700	5700	5700	5700	1256
339	20240117	133700	298907040	5710	5710	5710	5710	1
340	20240117	133600	298901330	5740	5710	5740	5710	22
341	20240117	133500	298775600	5720	5720	5720	5720	0
342	20240117	133400	298775600	5720	5720	5720	5720	0
343	20240117	133300	298775600	5720	5720	5720	5720	0
344	20240117	133200	298775600	5720	5720	5720	5720	0
345	20240117	133100	298775600	5720	5720	5720	5720	0
346	20240117	133000	298775600	5720	5720	5720	5720	1
347	20240117	132900	298769880	5720	5720	5720	5720	0
348	20240117	132800	298769880	5720	5720	5720	5720	0
349	20240117	132700	298769880	5720	5720	5720	5720	0
350	20240117	132600	298769880	5720	5720	5720	5720	20
351	20240117	132500	298655480	5720	5720	5720	5720	0
352	20240117	132400	298655480	5720	5720	5720	5720	0
353	20240117	132300	298655480	5720	5720	5720	5720	0
354	20240117	132200	298655480	5720	5720	5720	5720	0
355	20240117	132100	298655480	5720	5720	5720	5720	100
356	20240117	132000	298083480	5720	5720	5720	5720	316
357	20240117	131900	296275960	5710	5710	5710	5710	17
358	20240117	131800	296178890	5740	5740	5740	5740	0
359	20240117	131700	296178890	5740	5740	5740	5740	0
360	20240117	131600	296178890	5740	5740	5740	5740	0
361	20240117	131500	296178890	5740	5740	5740	5740	0
362	20240117	131400	296178890	5740	5740	5740	5740	0
363	20240117	131300	296178890	5740	5740	5740	5740	0
364	20240117	131200	296178890	5740	5740	5740	5740	2
365	20240117	131100	296167410	5710	5710	5710	5710	0
366	20240117	131000	296167410	5710	5710	5710	5710	1500
367	20240117	130900	287602410	5720	5720	5720	5720	0
368	20240117	130800	287602410	5720	5750	5750	5720	44
369	20240117	130700	287350640	5720	5720	5720	5720	0
370	20240117	130600	287350640	5720	5720	5720	5720	1500
371	20240117	130500	278770640	5730	5730	5730	5730	210
372	20240117	130400	277567340	5730	5730	5730	5730	253
373	20240117	130300	276117650	5750	5750	5750	5750	0
374	20240117	130200	276117650	5750	5750	5750	5750	100
375	20240117	130100	275542650	5750	5750	5750	5750	0
376	20240117	130000	275542650	5750	5750	5750	5750	0
377	20240117	125900	275542650	5750	5750	5750	5750	0
378	20240117	125800	275542650	5750	5750	5750	5750	0
379	20240117	125700	275542650	5750	5750	5750	5750	0
380	20240117	125600	275542650	5750	5750	5750	5750	0
381	20240117	125500	275542650	5750	5750	5750	5750	10
382	20240117	125400	275485150	5750	5750	5750	5750	0
383	20240117	125300	275485150	5750	5750	5750	5750	0
384	20240117	125200	275485150	5750	5750	5750	5750	0
385	20240117	125100	275485150	5750	5750	5750	5750	0
386	20240117	125000	275485150	5750	5750	5750	5750	0
387	20240117	124900	275485150	5750	5750	5750	5750	1
388	20240117	124800	275479400	5730	5730	5730	5730	502
389	20240117	124700	272602940	5750	5740	5750	5740	5
390	20240117	124600	272574200	5740	5740	5740	5740	0
391	20240117	124500	272574200	5740	5740	5740	5740	0
392	20240117	124400	272574200	5740	5740	5740	5740	21
393	20240117	124300	272453660	5740	5740	5740	5740	2
394	20240117	124200	272442180	5730	5730	5730	5730	0
395	20240117	124100	272442180	5730	5730	5730	5730	1500
396	20240117	124000	263847180	5730	5740	5740	5730	656
397	20240117	123900	260081940	5740	5740	5740	5740	0
398	20240117	123800	260081940	5740	5740	5740	5740	14
399	20240117	123700	260001580	5720	5740	5740	5720	238
400	20240117	123600	258639460	5740	5720	5740	5720	168
401	20240117	123500	257675420	5730	5730	5730	5730	21
402	20240117	123400	257555090	5740	5740	5740	5740	0
403	20240117	123300	257555090	5740	5740	5740	5740	0
404	20240117	123200	257555090	5740	5740	5740	5740	0
405	20240117	123100	257555090	5740	5740	5740	5740	0
406	20240117	123000	257555090	5740	5740	5740	5740	0
407	20240117	122900	257555090	5740	5740	5740	5740	0
408	20240117	122800	257555090	5740	5740	5740	5740	2
409	20240117	122700	257543610	5750	5750	5750	5750	0
410	20240117	122600	257543610	5750	5750	5750	5750	0
411	20240117	122500	257543610	5750	5750	5750	5750	0
412	20240117	122400	257543610	5750	5750	5750	5750	0
413	20240117	122300	257543610	5750	5750	5750	5750	2
414	20240117	122200	257532110	5720	5720	5720	5720	0
415	20240117	122100	257532110	5720	5730	5730	5720	300
416	20240117	122000	255815110	5730	5730	5730	5730	0
417	20240117	121900	255815110	5730	5730	5730	5730	0
418	20240117	121800	255815110	5730	5730	5730	5730	1
419	20240117	121700	255809380	5730	5730	5730	5730	0
420	20240117	121600	255809380	5730	5730	5730	5730	216
421	20240117	121500	254571700	5730	5730	5730	5730	0
422	20240117	121400	254571700	5730	5730	5730	5730	0
423	20240117	121300	254571700	5730	5730	5730	5730	0
424	20240117	121200	254571700	5730	5730	5730	5730	9
425	20240117	121100	254520130	5730	5730	5730	5730	2
426	20240117	121000	254508670	5720	5720	5720	5720	0
427	20240117	120900	254508670	5720	5720	5720	5720	0
428	20240117	120800	254508670	5720	5720	5720	5720	0
429	20240117	120700	254508670	5720	5720	5720	5720	6
430	20240117	120600	254474350	5710	5710	5710	5710	0
431	20240117	120500	254474350	5710	5710	5710	5710	0
432	20240117	120400	254474350	5710	5710	5710	5710	0
433	20240117	120300	254474350	5710	5710	5710	5710	0
434	20240117	120200	254474350	5710	5710	5710	5710	0
435	20240117	120100	254474350	5710	5710	5710	5710	0
436	20240117	120000	254474350	5710	5710	5710	5710	0
437	20240117	115900	254474350	5710	5710	5710	5710	30
438	20240117	115800	254303050	5740	5740	5740	5740	0
439	20240117	115700	254303050	5740	5740	5740	5740	0
440	20240117	115600	254303050	5740	5740	5740	5740	0
441	20240117	115500	254303050	5740	5740	5740	5740	0
442	20240117	115400	254303050	5740	5740	5740	5740	1
443	20240117	115300	254297310	5740	5740	5740	5740	0
444	20240117	115200	254297310	5740	5740	5740	5740	0
445	20240117	115100	254297310	5740	5740	5740	5740	0
446	20240117	115000	254297310	5740	5740	5740	5740	0
447	20240117	114900	254297310	5740	5740	5740	5740	0
448	20240117	114800	254297310	5740	5740	5740	5740	0
449	20240117	114700	254297310	5740	5740	5740	5740	0
450	20240117	114600	254297310	5740	5740	5740	5740	4
451	20240117	114500	254274350	5690	5690	5690	5690	0
452	20240117	114400	254274350	5690	5690	5690	5690	0
453	20240117	114300	254274350	5690	5690	5690	5690	0
454	20240117	114200	254274350	5690	5710	5710	5690	4000
455	20240117	114100	231494010	5740	5740	5740	5740	0
456	20240117	114000	231494010	5740	5740	5740	5740	2
457	20240117	113900	231482530	5740	5740	5740	5740	0
458	20240117	113800	231482530	5740	5740	5740	5740	0
459	20240117	113700	231482530	5740	5740	5740	5740	0
460	20240117	113600	231482530	5740	5740	5740	5740	0
461	20240117	113500	231482530	5740	5740	5740	5740	1
462	20240117	113400	231476790	5700	5700	5700	5700	0
463	20240117	113300	231476790	5700	5700	5700	5700	0
464	20240117	113200	231476790	5700	5700	5700	5700	0
465	20240117	113100	231476790	5700	5710	5710	5700	278
466	20240117	113000	229891440	5710	5710	5710	5710	0
467	20240117	112900	229891440	5710	5710	5710	5710	486
468	20240117	112800	227116380	5740	5740	5740	5740	0
469	20240117	112700	227116380	5740	5740	5740	5740	3
470	20240117	112600	227099160	5700	5700	5750	5700	1601
471	20240117	112500	217973360	5750	5750	5750	5750	1
472	20240117	112400	217967610	5700	5700	5700	5700	0
473	20240117	112300	217967610	5700	5710	5710	5700	1384
474	20240117	112200	210073560	5750	5750	5750	5750	0
475	20240117	112100	210073560	5750	5750	5750	5750	0
476	20240117	112000	210073560	5750	5750	5750	5750	0
477	20240117	111900	210073560	5750	5750	5750	5750	0
478	20240117	111800	210073560	5750	5750	5750	5750	1
479	20240117	111700	210067810	5710	5710	5710	5710	0
480	20240117	111600	210067810	5710	5710	5710	5710	0
481	20240117	111500	210067810	5710	5710	5710	5710	0
482	20240117	111400	210067810	5710	5710	5710	5710	0
483	20240117	111300	210067810	5710	5710	5710	5710	0
484	20240117	111200	210067810	5710	5710	5710	5710	0
485	20240117	111100	210067810	5710	5740	5740	5710	4
486	20240117	111000	210044910	5750	5750	5750	5750	1
487	20240117	110900	210039160	5740	5740	5740	5740	0
488	20240117	110800	210039160	5740	5740	5740	5740	0
489	20240117	110700	210039160	5740	5740	5740	5740	0
490	20240117	110600	210039160	5740	5740	5740	5740	0
491	20240117	110500	210039160	5740	5740	5740	5740	0
492	20240117	110400	210039160	5740	5740	5740	5740	1
493	20240117	110300	210033420	5710	5710	5710	5710	0
494	20240117	110200	210033420	5710	5710	5710	5710	0
495	20240117	110100	210033420	5710	5710	5710	5710	0
496	20240117	110000	210033420	5710	5730	5730	5710	101
497	20240117	105900	209454710	5700	5700	5700	5700	1
498	20240117	105800	209449010	5730	5700	5730	5700	102
499	20240117	105700	208867550	5700	5700	5700	5700	2764
500	20240117	105600	193112750	5690	5700	5700	5690	1134
501	20240117	105500	186648960	5700	5710	5710	5700	2551
502	20240117	105400	172107260	5700	5700	5700	5700	2209
503	20240117	105300	159515960	5700	5720	5720	5700	1317
504	20240117	105200	152005870	5730	5730	5730	5730	12
505	20240117	105100	151937110	5740	5740	5740	5740	0
506	20240117	105000	151937110	5740	5740	5740	5740	55
507	20240117	104900	151621410	5740	5730	5740	5730	135
508	20240117	104800	150847400	5730	5730	5730	5730	0
509	20240117	104700	150847400	5730	5730	5730	5730	0
510	20240117	104600	150847400	5730	5730	5730	5730	12
511	20240117	104500	150778640	5730	5730	5730	5730	0
512	20240117	104400	150778640	5730	5730	5730	5730	0
513	20240117	104300	150778640	5730	5730	5730	5730	0
514	20240117	104200	150778640	5730	5730	5730	5730	0
515	20240117	104100	150778640	5730	5730	5730	5730	0
516	20240117	104000	150778640	5730	5730	5730	5730	0
517	20240117	103900	150778640	5730	5730	5730	5730	0
518	20240117	103800	150778640	5730	5730	5730	5730	0
519	20240117	103700	150778640	5730	5730	5730	5730	0
520	20240117	103600	150778640	5730	5730	5730	5730	0
521	20240117	103500	150778640	5730	5730	5730	5730	0
522	20240117	103400	150778640	5730	5730	5730	5730	0
523	20240117	103300	150778640	5730	5730	5730	5730	0
524	20240117	103200	150778640	5730	5730	5730	5730	0
525	20240117	103100	150778640	5730	5730	5730	5730	1
526	20240117	103000	150772910	5730	5730	5730	5730	1
527	20240117	102900	150767180	5730	5730	5730	5730	3
528	20240117	102800	150749990	5700	5700	5700	5700	274
529	20240117	102700	149188190	5730	5710	5730	5710	103
530	20240117	102600	148600000	5750	5750	5750	5750	0
531	20240117	102500	148600000	5750	5750	5750	5750	0
532	20240117	102400	148600000	5750	5710	5750	5700	12
533	20240117	102300	148531450	5750	5750	5750	5750	0
534	20240117	102200	148531450	5750	5750	5750	5750	0
535	20240117	102100	148531450	5750	5750	5750	5750	0
536	20240117	102000	148531450	5750	5750	5750	5750	0
537	20240117	101900	148531450	5750	5750	5750	5750	0
538	20240117	101800	148531450	5750	5750	5750	5750	1
539	20240117	101700	148525700	5750	5750	5750	5750	0
540	20240117	101600	148525700	5750	5750	5750	5750	0
541	20240117	101500	148525700	5750	5750	5750	5750	0
542	20240117	101400	148525700	5750	5750	5750	5750	11
543	20240117	101300	148462450	5690	5750	5750	5690	139
544	20240117	101200	147670280	5700	5700	5700	5700	397
545	20240117	101100	145407380	5750	5740	5750	5700	10903
546	20240117	101000	83194080	5750	5740	5750	5740	126
547	20240117	100900	82469930	5750	5760	5760	5750	4022
548	20240117	100800	59342190	5790	5790	5790	5790	0
549	20240117	100700	59342190	5790	5790	5790	5790	0
550	20240117	100600	59342190	5790	5790	5790	5790	1
551	20240117	100500	59336400	5760	5760	5760	5760	20
552	20240117	100400	59221200	5820	5820	5820	5820	0
553	20240117	100300	59221200	5820	5820	5820	5820	0
554	20240117	100200	59221200	5820	5820	5820	5820	1
555	20240117	100100	59215380	5750	5760	5760	5750	193
556	20240117	100000	58103920	5760	5780	5780	5760	3307
557	20240117	095900	39051090	5810	5810	5810	5810	0
558	20240117	095800	39051090	5810	5810	5810	5810	0
559	20240117	095700	39051090	5810	5810	5810	5810	0
560	20240117	095600	39051090	5810	5810	5810	5810	0
561	20240117	095500	39051090	5810	5810	5810	5810	0
562	20240117	095400	39051090	5810	5810	5810	5810	5
563	20240117	095300	39022040	5810	5810	5810	5810	0
564	20240117	095200	39022040	5810	5810	5810	5810	0
565	20240117	095100	39022040	5810	5810	5810	5810	0
566	20240117	095000	39022040	5810	5810	5810	5810	0
567	20240117	094900	39022040	5810	5810	5810	5810	15
568	20240117	094800	38934890	5830	5830	5830	5830	0
569	20240117	094700	38934890	5830	5830	5830	5830	0
570	20240117	094600	38934890	5830	5830	5830	5830	2
571	20240117	094500	38923230	5770	5770	5770	5770	0
572	20240117	094400	38923230	5770	5770	5770	5770	0
573	20240117	094300	38923230	5770	5770	5770	5770	0
574	20240117	094200	38923230	5770	5770	5770	5770	0
575	20240117	094100	38923230	5770	5770	5770	5770	0
576	20240117	094000	38923230	5770	5770	5770	5770	0
577	20240117	093900	38923230	5770	5770	5770	5770	1
578	20240117	093800	38917460	5830	5830	5830	5830	0
579	20240117	093700	38917460	5830	5830	5830	5830	4
580	20240117	093600	38894140	5770	5780	5780	5770	200
581	20240117	093500	37739710	5850	5940	5940	5780	254
582	20240117	093400	36258440	5950	5810	5950	5800	754
583	20240117	093300	31837210	5910	5800	5910	5800	414
584	20240117	093200	29399630	5760	5760	5760	5760	0
585	20240117	093100	29399630	5760	5840	5900	5760	510
586	20240117	093000	26423350	5840	5820	5840	5810	71
587	20240117	092900	26009060	5780	5780	5780	5780	0
588	20240117	092800	26009060	5780	5780	5780	5780	1
589	20240117	092700	26003280	5780	5760	5780	5760	95
590	20240117	092600	25454920	5760	5760	5760	5760	1
591	20240117	092500	25449160	5760	5760	5760	5760	0
592	20240117	092400	25449160	5760	5760	5760	5760	0
593	20240117	092300	25449160	5760	5760	5760	5760	0
594	20240117	092200	25449160	5760	5760	5760	5760	16
595	20240117	092100	25357000	5760	5760	5760	5760	4
596	20240117	092000	25333960	5760	5760	5760	5760	0
597	20240117	091900	25333960	5760	5760	5760	5760	277
598	20240117	091800	23738440	5750	5770	5770	5750	474
599	20240117	091700	21009400	5810	5810	5810	5810	1
600	20240117	091600	21003590	5810	5810	5810	5810	200
601	20240117	091500	19841590	5830	5830	5830	5830	0
602	20240117	091400	19841590	5830	5830	5830	5830	0
603	20240117	091300	19841590	5830	5830	5830	5830	0
604	20240117	091200	19841590	5830	5830	5830	5830	1
605	20240117	091100	19835760	5770	5770	5770	5770	0
606	20240117	091000	19835760	5770	5770	5770	5770	0
607	20240117	090900	19835760	5770	5770	5770	5770	250
608	20240117	090800	18393260	5910	5910	5910	5750	1020
609	20240117	090700	12476720	5860	5850	5950	5850	89
610	20240117	090600	11950420	5810	5810	5810	5810	0
611	20240117	090500	11950420	5810	5810	5810	5810	0
612	20240117	090400	11950420	5810	5820	5820	5800	401
613	20240117	090300	9622010	5830	5830	5830	5830	74
614	20240117	090200	9190590	5840	5840	5840	5840	226
615	20240117	090100	7870750	5840	5840	5840	5840	0
616	20240117	090000	7870750	5840	5900	5900	5840	1337