KissMeData/357430/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	211300	92160010	2730	2730	2730	2730	2341
3	20240102	211200	92160010	2730	2730	2730	2730	0
4	20240102	211100	92160010	2730	2730	2730	2730	0
5	20240102	211000	92160010	2730	2730	2730	2730	0
6	20240102	210900	92160010	2730	2730	2730	2730	0
7	20240102	210800	92160010	2730	2730	2730	2730	0
8	20240102	210700	92160010	2730	2730	2730	2730	0
9	20240102	210600	92160010	2730	2730	2730	2730	0
10	20240102	210500	92160010	2730	2730	2730	2730	0
11	20240102	210400	92160010	2730	2730	2730	2730	0
12	20240102	210300	92160010	2730	2730	2730	2730	0
13	20240102	210200	92160010	2730	2730	2730	2730	0
14	20240102	210100	92160010	2730	2730	2730	2730	0
15	20240102	210000	92160010	2730	2730	2730	2730	0
16	20240102	205900	92160010	2730	2730	2730	2730	0
17	20240102	205800	92160010	2730	2730	2730	2730	0
18	20240102	205700	92160010	2730	2730	2730	2730	0
19	20240102	205600	92160010	2730	2730	2730	2730	0
20	20240102	205500	92160010	2730	2730	2730	2730	0
21	20240102	205400	92160010	2730	2730	2730	2730	0
22	20240102	205300	92160010	2730	2730	2730	2730	0
23	20240102	205200	92160010	2730	2730	2730	2730	0
24	20240102	205100	92160010	2730	2730	2730	2730	0
25	20240102	205000	92160010	2730	2730	2730	2730	0
26	20240102	204900	92160010	2730	2730	2730	2730	0
27	20240102	204800	92160010	2730	2730	2730	2730	0
28	20240102	204700	92160010	2730	2730	2730	2730	0
29	20240102	204600	92160010	2730	2730	2730	2730	0
30	20240102	204500	92160010	2730	2730	2730	2730	0
31	20240102	204400	92160010	2730	2730	2730	2730	0
32	20240102	204300	92160010	2730	2730	2730	2730	2341
33	20240102	204200	92160010	2730	2730	2730	2730	0
34	20240102	204100	92160010	2730	2730	2730	2730	0
35	20240102	204000	92160010	2730	2730	2730	2730	0
36	20240102	203900	92160010	2730	2730	2730	2730	0
37	20240102	203800	92160010	2730	2730	2730	2730	0
38	20240102	203700	92160010	2730	2730	2730	2730	0
39	20240102	203600	92160010	2730	2730	2730	2730	0
40	20240102	203500	92160010	2730	2730	2730	2730	0
41	20240102	203400	92160010	2730	2730	2730	2730	0
42	20240102	203300	92160010	2730	2730	2730	2730	0
43	20240102	203200	92160010	2730	2730	2730	2730	0
44	20240102	203100	92160010	2730	2730	2730	2730	0
45	20240102	203000	92160010	2730	2730	2730	2730	0
46	20240102	202900	92160010	2730	2730	2730	2730	0
47	20240102	202800	92160010	2730	2730	2730	2730	0
48	20240102	202700	92160010	2730	2730	2730	2730	0
49	20240102	202600	92160010	2730	2730	2730	2730	0
50	20240102	202500	92160010	2730	2730	2730	2730	0
51	20240102	202400	92160010	2730	2730	2730	2730	0
52	20240102	202300	92160010	2730	2730	2730	2730	0
53	20240102	202200	92160010	2730	2730	2730	2730	0
54	20240102	202100	92160010	2730	2730	2730	2730	0
55	20240102	202000	92160010	2730	2730	2730	2730	0
56	20240102	201900	92160010	2730	2730	2730	2730	0
57	20240102	201800	92160010	2730	2730	2730	2730	0
58	20240102	201700	92160010	2730	2730	2730	2730	0
59	20240102	201600	92160010	2730	2730	2730	2730	0
60	20240102	201500	92160010	2730	2730	2730	2730	0
61	20240102	201400	92160010	2730	2730	2730	2730	0
62	20240102	201300	92160010	2730	2730	2730	2730	2341
63	20240102	201200	92160010	2730	2730	2730	2730	0
64	20240102	201100	92160010	2730	2730	2730	2730	0
65	20240102	201000	92160010	2730	2730	2730	2730	0
66	20240102	200900	92160010	2730	2730	2730	2730	0
67	20240102	200800	92160010	2730	2730	2730	2730	0
68	20240102	200700	92160010	2730	2730	2730	2730	0
69	20240102	200600	92160010	2730	2730	2730	2730	0
70	20240102	200500	92160010	2730	2730	2730	2730	0
71	20240102	200400	92160010	2730	2730	2730	2730	0
72	20240102	200300	92160010	2730	2730	2730	2730	0
73	20240102	200200	92160010	2730	2730	2730	2730	0
74	20240102	200100	92160010	2730	2730	2730	2730	0
75	20240102	200000	92160010	2730	2730	2730	2730	0
76	20240102	195900	92160010	2730	2730	2730	2730	0
77	20240102	195800	92160010	2730	2730	2730	2730	0
78	20240102	195700	92160010	2730	2730	2730	2730	0
79	20240102	195600	92160010	2730	2730	2730	2730	0
80	20240102	195500	92160010	2730	2730	2730	2730	0
81	20240102	195400	92160010	2730	2730	2730	2730	0
82	20240102	195300	92160010	2730	2730	2730	2730	0
83	20240102	195200	92160010	2730	2730	2730	2730	0
84	20240102	195100	92160010	2730	2730	2730	2730	0
85	20240102	195000	92160010	2730	2730	2730	2730	0
86	20240102	194900	92160010	2730	2730	2730	2730	0
87	20240102	194800	92160010	2730	2730	2730	2730	0
88	20240102	194700	92160010	2730	2730	2730	2730	0
89	20240102	194600	92160010	2730	2730	2730	2730	0
90	20240102	194500	92160010	2730	2730	2730	2730	0
91	20240102	194400	92160010	2730	2730	2730	2730	0
92	20240102	194300	92160010	2730	2730	2730	2730	2341
93	20240102	194200	92160010	2730	2730	2730	2730	0
94	20240102	194100	92160010	2730	2730	2730	2730	0
95	20240102	194000	92160010	2730	2730	2730	2730	0
96	20240102	193900	92160010	2730	2730	2730	2730	0
97	20240102	193800	92160010	2730	2730	2730	2730	0
98	20240102	193700	92160010	2730	2730	2730	2730	0
99	20240102	193600	92160010	2730	2730	2730	2730	0
100	20240102	193500	92160010	2730	2730	2730	2730	0
101	20240102	193400	92160010	2730	2730	2730	2730	0
102	20240102	193300	92160010	2730	2730	2730	2730	0
103	20240102	193200	92160010	2730	2730	2730	2730	0
104	20240102	193100	92160010	2730	2730	2730	2730	0
105	20240102	193000	92160010	2730	2730	2730	2730	0
106	20240102	192900	92160010	2730	2730	2730	2730	0
107	20240102	192800	92160010	2730	2730	2730	2730	0
108	20240102	192700	92160010	2730	2730	2730	2730	0
109	20240102	192600	92160010	2730	2730	2730	2730	0
110	20240102	192500	92160010	2730	2730	2730	2730	0
111	20240102	192400	92160010	2730	2730	2730	2730	0
112	20240102	192300	92160010	2730	2730	2730	2730	0
113	20240102	192200	92160010	2730	2730	2730	2730	0
114	20240102	192100	92160010	2730	2730	2730	2730	0
115	20240102	192000	92160010	2730	2730	2730	2730	0
116	20240102	191900	92160010	2730	2730	2730	2730	0
117	20240102	191800	92160010	2730	2730	2730	2730	0
118	20240102	191700	92160010	2730	2730	2730	2730	0
119	20240102	191600	92160010	2730	2730	2730	2730	0
120	20240102	191500	92160010	2730	2730	2730	2730	0
121	20240102	191400	92160010	2730	2730	2730	2730	0
122	20240102	191300	92160010	2730	2730	2730	2730	2341
123	20240102	191200	92160010	2730	2730	2730	2730	0
124	20240102	191100	92160010	2730	2730	2730	2730	0
125	20240102	191000	92160010	2730	2730	2730	2730	0
126	20240102	190900	92160010	2730	2730	2730	2730	0
127	20240102	190800	92160010	2730	2730	2730	2730	0
128	20240102	190700	92160010	2730	2730	2730	2730	0
129	20240102	190600	92160010	2730	2730	2730	2730	0
130	20240102	190500	92160010	2730	2730	2730	2730	0
131	20240102	190400	92160010	2730	2730	2730	2730	0
132	20240102	190300	92160010	2730	2730	2730	2730	0
133	20240102	190200	92160010	2730	2730	2730	2730	0
134	20240102	190100	92160010	2730	2730	2730	2730	0
135	20240102	190000	92160010	2730	2730	2730	2730	0
136	20240102	185900	92160010	2730	2730	2730	2730	0
137	20240102	185800	92160010	2730	2730	2730	2730	0
138	20240102	185700	92160010	2730	2730	2730	2730	0
139	20240102	185600	92160010	2730	2730	2730	2730	0
140	20240102	185500	92160010	2730	2730	2730	2730	0
141	20240102	185400	92160010	2730	2730	2730	2730	0
142	20240102	185300	92160010	2730	2730	2730	2730	0
143	20240102	185200	92160010	2730	2730	2730	2730	0
144	20240102	185100	92160010	2730	2730	2730	2730	0
145	20240102	185000	92160010	2730	2730	2730	2730	0
146	20240102	184900	92160010	2730	2730	2730	2730	0
147	20240102	184800	92160010	2730	2730	2730	2730	0
148	20240102	184700	92160010	2730	2730	2730	2730	0
149	20240102	184600	92160010	2730	2730	2730	2730	0
150	20240102	184500	92160010	2730	2730	2730	2730	0
151	20240102	184400	92160010	2730	2730	2730	2730	0
152	20240102	184300	92160010	2730	2730	2730	2730	2341
153	20240102	184200	92160010	2730	2730	2730	2730	0
154	20240102	184100	92160010	2730	2730	2730	2730	0
155	20240102	184000	92160010	2730	2730	2730	2730	0
156	20240102	183900	92160010	2730	2730	2730	2730	0
157	20240102	183800	92160010	2730	2730	2730	2730	0
158	20240102	183700	92160010	2730	2730	2730	2730	0
159	20240102	183600	92160010	2730	2730	2730	2730	0
160	20240102	183500	92160010	2730	2730	2730	2730	0
161	20240102	183400	92160010	2730	2730	2730	2730	0
162	20240102	183300	92160010	2730	2730	2730	2730	0
163	20240102	183200	92160010	2730	2730	2730	2730	0
164	20240102	183100	92160010	2730	2730	2730	2730	0
165	20240102	183000	92160010	2730	2730	2730	2730	0
166	20240102	182900	92160010	2730	2730	2730	2730	0
167	20240102	182800	92160010	2730	2730	2730	2730	0
168	20240102	182700	92160010	2730	2730	2730	2730	0
169	20240102	182600	92160010	2730	2730	2730	2730	0
170	20240102	182500	92160010	2730	2730	2730	2730	0
171	20240102	182400	92160010	2730	2730	2730	2730	0
172	20240102	182300	92160010	2730	2730	2730	2730	0
173	20240102	182200	92160010	2730	2730	2730	2730	0
174	20240102	182100	92160010	2730	2730	2730	2730	0
175	20240102	182000	92160010	2730	2730	2730	2730	0
176	20240102	181900	92160010	2730	2730	2730	2730	0
177	20240102	181800	92160010	2730	2730	2730	2730	0
178	20240102	181700	92160010	2730	2730	2730	2730	0
179	20240102	181600	92160010	2730	2730	2730	2730	0
180	20240102	181500	92160010	2730	2730	2730	2730	0
181	20240102	181400	92160010	2730	2730	2730	2730	0
182	20240102	181300	92160010	2730	2730	2730	2730	2341
183	20240102	181200	92160010	2730	2730	2730	2730	0
184	20240102	181100	92160010	2730	2730	2730	2730	0
185	20240102	181000	92160010	2730	2730	2730	2730	0
186	20240102	180900	92160010	2730	2730	2730	2730	0
187	20240102	180800	92160010	2730	2730	2730	2730	0
188	20240102	180700	92160010	2730	2730	2730	2730	0
189	20240102	180600	92160010	2730	2730	2730	2730	0
190	20240102	180500	92160010	2730	2730	2730	2730	0
191	20240102	180400	92160010	2730	2730	2730	2730	0
192	20240102	180300	92160010	2730	2730	2730	2730	0
193	20240102	180200	92160010	2730	2730	2730	2730	0
194	20240102	180100	92160010	2730	2730	2730	2730	0
195	20240102	180000	92160010	2730	2730	2730	2730	0
196	20240102	175900	92160010	2730	2730	2730	2730	0
197	20240102	175800	92160010	2730	2730	2730	2730	0
198	20240102	175700	92160010	2730	2730	2730	2730	0
199	20240102	175600	92160010	2730	2730	2730	2730	0
200	20240102	175500	92160010	2730	2730	2730	2730	0
201	20240102	175400	92160010	2730	2730	2730	2730	0
202	20240102	175300	92160010	2730	2730	2730	2730	0
203	20240102	175200	92160010	2730	2730	2730	2730	0
204	20240102	175100	92160010	2730	2730	2730	2730	0
205	20240102	175000	92160010	2730	2730	2730	2730	0
206	20240102	174900	92160010	2730	2730	2730	2730	0
207	20240102	174800	92160010	2730	2730	2730	2730	0
208	20240102	174700	92160010	2730	2730	2730	2730	0
209	20240102	174600	92160010	2730	2730	2730	2730	0
210	20240102	174500	92160010	2730	2730	2730	2730	0
211	20240102	174400	92160010	2730	2730	2730	2730	0
212	20240102	174300	92160010	2730	2730	2730	2730	2341
213	20240102	174200	92160010	2730	2730	2730	2730	0
214	20240102	174100	92160010	2730	2730	2730	2730	0
215	20240102	174000	92160010	2730	2730	2730	2730	0
216	20240102	173900	92160010	2730	2730	2730	2730	0
217	20240102	173800	92160010	2730	2730	2730	2730	0
218	20240102	173700	92160010	2730	2730	2730	2730	0
219	20240102	173600	92160010	2730	2730	2730	2730	0
220	20240102	173500	92160010	2730	2730	2730	2730	0
221	20240102	173400	92160010	2730	2730	2730	2730	0
222	20240102	173300	92160010	2730	2730	2730	2730	0
223	20240102	173200	92160010	2730	2730	2730	2730	0
224	20240102	173100	92160010	2730	2730	2730	2730	0
225	20240102	173000	92160010	2730	2730	2730	2730	0
226	20240102	172900	92160010	2730	2730	2730	2730	0
227	20240102	172800	92160010	2730	2730	2730	2730	0
228	20240102	172700	92160010	2730	2730	2730	2730	0
229	20240102	172600	92160010	2730	2730	2730	2730	0
230	20240102	172500	92160010	2730	2730	2730	2730	0
231	20240102	172400	92160010	2730	2730	2730	2730	0
232	20240102	172300	92160010	2730	2730	2730	2730	0
233	20240102	172200	92160010	2730	2730	2730	2730	0
234	20240102	172100	92160010	2730	2730	2730	2730	0
235	20240102	172000	92160010	2730	2730	2730	2730	0
236	20240102	171900	92160010	2730	2730	2730	2730	0
237	20240102	171800	92160010	2730	2730	2730	2730	0
238	20240102	171700	92160010	2730	2730	2730	2730	0
239	20240102	171600	92160010	2730	2730	2730	2730	0
240	20240102	171500	92160010	2730	2730	2730	2730	0
241	20240102	171400	92160010	2730	2730	2730	2730	0
242	20240102	171300	92160010	2730	2730	2730	2730	2341
243	20240102	171200	92160010	2730	2730	2730	2730	0
244	20240102	171100	92160010	2730	2730	2730	2730	0
245	20240102	171000	92160010	2730	2730	2730	2730	0
246	20240102	170900	92160010	2730	2730	2730	2730	0
247	20240102	170800	92160010	2730	2730	2730	2730	0
248	20240102	170700	92160010	2730	2730	2730	2730	0
249	20240102	170600	92160010	2730	2730	2730	2730	0
250	20240102	170500	92160010	2730	2730	2730	2730	0
251	20240102	170400	92160010	2730	2730	2730	2730	0
252	20240102	170300	92160010	2730	2730	2730	2730	0
253	20240102	170200	92160010	2730	2730	2730	2730	0
254	20240102	170100	92160010	2730	2730	2730	2730	0
255	20240102	170000	92160010	2730	2730	2730	2730	0
256	20240102	165900	92160010	2730	2730	2730	2730	0
257	20240102	165800	92160010	2730	2730	2730	2730	0
258	20240102	165700	92160010	2730	2730	2730	2730	0
259	20240102	165600	92160010	2730	2730	2730	2730	0
260	20240102	165500	92160010	2730	2730	2730	2730	0
261	20240102	165400	92160010	2730	2730	2730	2730	0
262	20240102	165300	92160010	2730	2730	2730	2730	0
263	20240102	165200	92160010	2730	2730	2730	2730	0
264	20240102	165100	92160010	2730	2730	2730	2730	0
265	20240102	165000	92160010	2730	2730	2730	2730	0
266	20240102	164900	92160010	2730	2730	2730	2730	0
267	20240102	164800	92160010	2730	2730	2730	2730	0
268	20240102	164700	92160010	2730	2730	2730	2730	0
269	20240102	164600	92160010	2730	2730	2730	2730	0
270	20240102	164500	92160010	2730	2730	2730	2730	0
271	20240102	164400	92160010	2730	2730	2730	2730	0
272	20240102	164300	92160010	2730	2730	2730	2730	2341
273	20240102	164200	92160010	2730	2730	2730	2730	0
274	20240102	164100	92160010	2730	2730	2730	2730	0
275	20240102	164000	92160010	2730	2730	2730	2730	0
276	20240102	163900	92160010	2730	2730	2730	2730	0
277	20240102	163800	92160010	2730	2730	2730	2730	0
278	20240102	163700	92160010	2730	2730	2730	2730	0
279	20240102	163600	92160010	2730	2730	2730	2730	0
280	20240102	163500	92160010	2730	2730	2730	2730	0
281	20240102	163400	92160010	2730	2730	2730	2730	0
282	20240102	163300	92160010	2730	2730	2730	2730	0
283	20240102	163200	92160010	2730	2730	2730	2730	0
284	20240102	163100	92160010	2730	2730	2730	2730	0
285	20240102	163000	92160010	2730	2730	2730	2730	0
286	20240102	162900	92160010	2730	2730	2730	2730	0
287	20240102	162800	92160010	2730	2730	2730	2730	0
288	20240102	162700	92160010	2730	2730	2730	2730	0
289	20240102	162600	92160010	2730	2730	2730	2730	0
290	20240102	162500	92160010	2730	2730	2730	2730	0
291	20240102	162400	92160010	2730	2730	2730	2730	0
292	20240102	162300	92160010	2730	2730	2730	2730	0
293	20240102	162200	92160010	2730	2730	2730	2730	0
294	20240102	162100	92160010	2730	2730	2730	2730	0
295	20240102	162000	92160010	2730	2730	2730	2730	0
296	20240102	161900	92160010	2730	2730	2730	2730	0
297	20240102	161800	92160010	2730	2730	2730	2730	0
298	20240102	161700	92160010	2730	2730	2730	2730	0
299	20240102	161600	92160010	2730	2730	2730	2730	0
300	20240102	161500	92160010	2730	2730	2730	2730	0
301	20240102	161400	92160010	2730	2730	2730	2730	0
302	20240102	161300	92160010	2730	2730	2730	2730	2341
303	20240102	161200	92160010	2730	2730	2730	2730	0
304	20240102	161100	92160010	2730	2730	2730	2730	0
305	20240102	161000	92160010	2730	2730	2730	2730	0
306	20240102	160900	92160010	2730	2730	2730	2730	0
307	20240102	160800	92160010	2730	2730	2730	2730	0
308	20240102	160700	92160010	2730	2730	2730	2730	0
309	20240102	160600	92160010	2730	2730	2730	2730	0
310	20240102	160500	92160010	2730	2730	2730	2730	0
311	20240102	160400	92160010	2730	2730	2730	2730	0
312	20240102	160300	92160010	2730	2730	2730	2730	0
313	20240102	160200	92160010	2730	2730	2730	2730	0
314	20240102	160100	92160010	2730	2730	2730	2730	0
315	20240102	160000	92160010	2730	2730	2730	2730	0
316	20240102	155900	92160010	2730	2730	2730	2730	0
317	20240102	155800	92160010	2730	2730	2730	2730	0
318	20240102	155700	92160010	2730	2730	2730	2730	0
319	20240102	155600	92160010	2730	2730	2730	2730	0
320	20240102	155500	92160010	2730	2730	2730	2730	0
321	20240102	155400	92160010	2730	2730	2730	2730	0
322	20240102	155300	92160010	2730	2730	2730	2730	0
323	20240102	155200	92160010	2730	2730	2730	2730	0
324	20240102	155100	92160010	2730	2730	2730	2730	0
325	20240102	155000	92160010	2730	2730	2730	2730	0
326	20240102	154900	92160010	2730	2730	2730	2730	0
327	20240102	154800	92160010	2730	2730	2730	2730	0
328	20240102	154700	92160010	2730	2730	2730	2730	0
329	20240102	154600	92160010	2730	2730	2730	2730	0
330	20240102	154500	92160010	2730	2730	2730	2730	0
331	20240102	154400	92160010	2730	2730	2730	2730	0
332	20240102	154300	92160010	2730	2730	2730	2730	2341
333	20240102	154200	92160010	2730	2730	2730	2730	0
334	20240102	154100	92160010	2730	2730	2730	2730	0
335	20240102	154000	92160010	2730	2730	2730	2730	0
336	20240102	153900	92160010	2730	2730	2730	2730	0
337	20240102	153800	92160010	2730	2730	2730	2730	0
338	20240102	153700	92160010	2730	2730	2730	2730	0
339	20240102	153600	92160010	2730	2730	2730	2730	0
340	20240102	153500	92160010	2730	2730	2730	2730	0
341	20240102	153400	92160010	2730	2730	2730	2730	0
342	20240102	153300	92160010	2730	2730	2730	2730	0
343	20240102	153200	92160010	2730	2730	2730	2730	0
344	20240102	153100	92160010	2730	2730	2730	2730	0
345	20240102	153000	92160010	2730	2730	2730	2730	2341
346	20240102	152900	85769080	2730	2730	2730	2730	0
347	20240102	152800	85769080	2730	2730	2730	2730	0
348	20240102	152700	85769080	2730	2730	2730	2730	0
349	20240102	152600	85769080	2730	2730	2730	2730	0
350	20240102	152500	85769080	2730	2730	2730	2730	0
351	20240102	152400	85769080	2730	2730	2730	2730	0
352	20240102	152300	85769080	2730	2730	2730	2730	0
353	20240102	152200	85769080	2730	2730	2730	2730	0
354	20240102	152100	85769080	2730	2730	2730	2730	0
355	20240102	152000	85769080	2730	2730	2730	2730	0
356	20240102	151900	85769080	2730	2730	2730	2730	50
357	20240102	151800	85632580	2735	2735	2735	2735	289
358	20240102	151700	84842165	2735	2735	2735	2735	0
359	20240102	151600	84842165	2735	2730	2735	2730	81
360	20240102	151500	84620980	2730	2730	2730	2730	0
361	20240102	151400	84620980	2730	2730	2730	2730	0
362	20240102	151300	84620980	2730	2730	2730	2730	50
363	20240102	151200	84484480	2730	2730	2730	2730	20
364	20240102	151100	84429880	2730	2730	2730	2730	50
365	20240102	151000	84293380	2735	2735	2735	2730	134
366	20240102	150900	83926940	2730	2730	2730	2730	20
367	20240102	150800	83872340	2730	2730	2730	2730	50
368	20240102	150700	83735840	2730	2730	2730	2730	0
369	20240102	150600	83735840	2730	2730	2730	2730	20
370	20240102	150500	83681240	2730	2730	2730	2730	50
371	20240102	150400	83544740	2730	2730	2730	2730	6
372	20240102	150300	83528360	2735	2730	2735	2730	73
373	20240102	150200	83329055	2730	2730	2730	2730	0
374	20240102	150100	83329055	2730	2730	2730	2730	0
375	20240102	150000	83329055	2730	2730	2730	2730	90
376	20240102	145900	83083355	2735	2735	2735	2735	1
377	20240102	145800	83080620	2735	2735	2735	2735	4
378	20240102	145700	83069680	2730	2730	2730	2730	70
379	20240102	145600	82878580	2730	2730	2730	2730	0
380	20240102	145500	82878580	2730	2730	2730	2730	50
381	20240102	145400	82742080	2730	2730	2730	2730	20
382	20240102	145300	82687480	2730	2730	2730	2730	0
383	20240102	145200	82687480	2730	2730	2730	2730	50
384	20240102	145100	82550980	2735	2735	2735	2735	0
385	20240102	145000	82550980	2735	2735	2735	2735	0
386	20240102	144900	82550980	2735	2735	2735	2730	155
387	20240102	144800	82127305	2730	2730	2730	2730	20
388	20240102	144700	82072705	2730	2730	2730	2730	50
389	20240102	144600	81936205	2730	2730	2730	2730	0
390	20240102	144500	81936205	2730	2730	2730	2730	20
391	20240102	144400	81881605	2730	2730	2730	2725	1644
392	20240102	144300	77393735	2725	2725	2725	2725	0
393	20240102	144200	77393735	2725	2725	2725	2725	40
394	20240102	144100	77284735	2725	2725	2725	2725	50
395	20240102	144000	77148485	2725	2725	2725	2725	0
396	20240102	143900	77148485	2725	2725	2725	2725	90
397	20240102	143800	76903235	2725	2725	2725	2725	0
398	20240102	143700	76903235	2725	2725	2725	2725	0
399	20240102	143600	76903235	2725	2725	2725	2725	70
400	20240102	143500	76712485	2730	2730	2730	2730	1
401	20240102	143400	76709755	2725	2725	2725	2725	0
402	20240102	143300	76709755	2725	2725	2725	2725	70
403	20240102	143200	76519005	2730	2730	2730	2730	4147
404	20240102	143100	65197695	2730	2730	2730	2730	50
405	20240102	143000	65061195	2735	2735	2735	2735	5
406	20240102	142900	65047520	2735	2735	2735	2735	10
407	20240102	142800	65020170	2730	2730	2730	2730	50
408	20240102	142700	64883670	2730	2730	2730	2730	20
409	20240102	142600	64829070	2730	2730	2730	2730	50
410	20240102	142500	64692570	2735	2735	2735	2735	0
411	20240102	142400	64692570	2735	2735	2735	2735	0
412	20240102	142300	64692570	2735	2730	2735	2730	52
413	20240102	142200	64550600	2730	2730	2730	2730	0
414	20240102	142100	64550600	2730	2730	2730	2730	20
415	20240102	142000	64496000	2730	2730	2730	2730	50
416	20240102	141900	64359500	2730	2730	2730	2730	25
417	20240102	141800	64291250	2730	2730	2730	2730	90
418	20240102	141700	64045550	2735	2735	2735	2735	50
419	20240102	141600	63908800	2735	2735	2735	2735	0
420	20240102	141500	63908800	2735	2730	2735	2730	270
421	20240102	141400	63170700	2730	2730	2730	2730	0
422	20240102	141300	63170700	2730	2730	2730	2730	0
423	20240102	141200	63170700	2730	2730	2730	2730	70
424	20240102	141100	62979600	2730	2730	2730	2730	0
425	20240102	141000	62979600	2730	2730	2730	2730	50
426	20240102	140900	62843100	2735	2735	2735	2735	0
427	20240102	140800	62843100	2735	2735	2735	2735	1
428	20240102	140700	62840365	2730	2730	2730	2730	50
429	20240102	140600	62703865	2730	2730	2730	2730	20
430	20240102	140500	62649265	2730	2730	2730	2730	0
431	20240102	140400	62649265	2730	2730	2730	2730	50
432	20240102	140300	62512765	2730	2730	2730	2730	20
433	20240102	140200	62458165	2730	2730	2730	2730	50
434	20240102	140100	62321665	2730	2730	2730	2730	0
435	20240102	140000	62321665	2730	2730	2730	2730	20
436	20240102	135900	62267065	2730	2730	2730	2730	50
437	20240102	135800	62130565	2730	2730	2730	2730	0
438	20240102	135700	62130565	2730	2730	2730	2730	520
439	20240102	135600	60710965	2730	2735	2735	2730	165
440	20240102	135500	60259940	2730	2730	2730	2730	0
441	20240102	135400	60259940	2730	2730	2730	2730	70
442	20240102	135300	60068840	2735	2735	2735	2735	8
443	20240102	135200	60046960	2730	2730	2730	2730	20
444	20240102	135100	59992360	2725	2725	2725	2725	70
445	20240102	135000	59801610	2725	2725	2725	2725	0
446	20240102	134900	59801610	2725	2725	2725	2725	0
447	20240102	134800	59801610	2725	2725	2725	2725	57
448	20240102	134700	59646285	2730	2730	2730	2730	0
449	20240102	134600	59646285	2730	2730	2730	2730	50
450	20240102	134500	59509785	2730	2730	2730	2730	20
451	20240102	134400	59455185	2730	2730	2730	2730	50
452	20240102	134300	59318685	2725	2725	2725	2725	3
453	20240102	134200	59310510	2730	2730	2730	2730	38
454	20240102	134100	59206770	2730	2730	2730	2730	50
455	20240102	134000	59070270	2730	2730	2730	2730	0
456	20240102	133900	59070270	2730	2730	2730	2730	40
457	20240102	133800	58961070	2730	2730	2730	2730	50
458	20240102	133700	58824570	2730	2730	2730	2730	0
459	20240102	133600	58824570	2730	2725	2730	2725	40
460	20240102	133500	58715470	2730	2735	2735	2730	55
461	20240102	133400	58565295	2730	2730	2730	2730	0
462	20240102	133300	58565295	2730	2730	2730	2725	99
463	20240102	133200	58295125	2730	2730	2730	2730	0
464	20240102	133100	58295125	2730	2725	2730	2725	17
465	20240102	133000	58248750	2725	2730	2735	2725	449
466	20240102	132900	57024135	2735	2735	2735	2735	412
467	20240102	132800	55897315	2735	2735	2735	2735	0
468	20240102	132700	55897315	2735	2730	2735	2730	143
469	20240102	132600	55506560	2735	2735	2735	2735	0
470	20240102	132500	55506560	2735	2730	2735	2730	53
471	20240102	132400	55361855	2730	2730	2730	2730	20
472	20240102	132300	55307255	2735	2730	2735	2730	3
473	20240102	132200	55299060	2735	2735	2735	2730	96
474	20240102	132100	55036750	2735	2735	2735	2735	0
475	20240102	132000	55036750	2735	2735	2735	2735	36
476	20240102	131900	54938290	2730	2730	2730	2730	50
477	20240102	131800	54801790	2735	2735	2735	2735	36
478	20240102	131700	54703330	2730	2730	2730	2730	50
479	20240102	131600	54566830	2735	2735	2735	2735	0
480	20240102	131500	54566830	2735	2735	2735	2735	0
481	20240102	131400	54566830	2735	2730	2735	2730	56
482	20240102	131300	54413920	2735	2735	2735	2735	3
483	20240102	131200	54405715	2730	2730	2730	2730	20
484	20240102	131100	54351115	2730	2735	2735	2730	58
485	20240102	131000	54192735	2735	2735	2735	2735	6
486	20240102	130900	54176325	2730	2735	2735	2730	73
487	20240102	130800	53977020	2730	2730	2730	2730	0
488	20240102	130700	53977020	2730	2730	2730	2730	0
489	20240102	130600	53977020	2730	2730	2730	2730	70
490	20240102	130500	53785920	2730	2730	2730	2730	0
491	20240102	130400	53785920	2730	2730	2730	2730	102
492	20240102	130300	53507460	2730	2730	2730	2730	70
493	20240102	130200	53316360	2730	2730	2730	2730	0
494	20240102	130100	53316360	2730	2730	2730	2730	50
495	20240102	130000	53179860	2730	2730	2730	2730	20
496	20240102	125900	53125260	2730	2730	2730	2730	0
497	20240102	125800	53125260	2730	2730	2730	2730	50
498	20240102	125700	52988760	2730	2730	2730	2730	20
499	20240102	125600	52934160	2730	2730	2730	2730	0
500	20240102	125500	52934160	2730	2730	2730	2730	50
501	20240102	125400	52797660	2730	2730	2730	2730	20
502	20240102	125300	52743060	2730	2725	2730	2725	386
503	20240102	125200	51689530	2725	2725	2725	2725	0
504	20240102	125100	51689530	2725	2725	2725	2725	20
505	20240102	125000	51635030	2725	2725	2725	2725	50
506	20240102	124900	51498780	2730	2730	2730	2730	2
507	20240102	124800	51493320	2725	2725	2725	2725	40
508	20240102	124700	51384320	2725	2725	2725	2725	50
509	20240102	124600	51248070	2725	2725	2725	2725	0
510	20240102	124500	51248070	2725	2725	2725	2725	70
511	20240102	124400	51057320	2725	2725	2725	2725	0
512	20240102	124300	51057320	2725	2725	2725	2725	0
513	20240102	124200	51057320	2725	2725	2725	2725	70
514	20240102	124100	50866570	2725	2725	2725	2725	0
515	20240102	124000	50866570	2725	2725	2725	2725	50
516	20240102	123900	50730320	2730	2730	2730	2730	0
517	20240102	123800	50730320	2730	2730	2730	2730	0
518	20240102	123700	50730320	2730	2725	2730	2725	153
519	20240102	123600	50312880	2725	2725	2725	2725	0
520	20240102	123500	50312880	2725	2725	2725	2725	20
521	20240102	123400	50258380	2725	2725	2725	2725	50
522	20240102	123300	50122130	2725	2725	2725	2725	0
523	20240102	123200	50122130	2725	2725	2725	2725	70
524	20240102	123100	49931380	2725	2725	2725	2725	0
525	20240102	123000	49931380	2725	2725	2725	2725	0
526	20240102	122900	49931380	2725	2725	2725	2725	70
527	20240102	122800	49740630	2725	2725	2725	2725	0
528	20240102	122700	49740630	2725	2725	2725	2725	27
529	20240102	122600	49667055	2720	2720	2720	2720	70
530	20240102	122500	49476655	2720	2720	2720	2720	0
531	20240102	122400	49476655	2720	2720	2720	2720	53
532	20240102	122300	49332495	2720	2720	2720	2720	20
533	20240102	122200	49278095	2720	2720	2720	2720	2196
534	20240102	122100	43304975	2715	2715	2715	2715	50
535	20240102	122000	43169225	2715	2715	2715	2715	40
536	20240102	121900	43060625	2715	2715	2715	2715	0
537	20240102	121800	43060625	2715	2715	2715	2715	50
538	20240102	121700	42924875	2715	2715	2715	2715	20
539	20240102	121600	42870575	2715	2715	2715	2715	50
540	20240102	121500	42734825	2715	2715	2715	2715	0
541	20240102	121400	42734825	2715	2720	2720	2715	2358
542	20240102	121300	36328960	2725	2720	2725	2720	55
543	20240102	121200	36179335	2720	2720	2720	2720	0
544	20240102	121100	36179335	2720	2725	2725	2720	21
545	20240102	121000	36122210	2720	2720	2720	2720	50
546	20240102	120900	35986210	2720	2720	2720	2720	0
547	20240102	120800	35986210	2720	2720	2720	2720	70
548	20240102	120700	35795810	2720	2720	2720	2720	0
549	20240102	120600	35795810	2720	2720	2720	2720	0
550	20240102	120500	35795810	2720	2720	2720	2720	70
551	20240102	120400	35605410	2720	2720	2720	2720	0
552	20240102	120300	35605410	2720	2720	2720	2720	50
553	20240102	120200	35469410	2725	2725	2725	2725	0
554	20240102	120100	35469410	2725	2725	2725	2725	10
555	20240102	120000	35442160	2720	2720	2720	2720	50
556	20240102	115900	35306160	2720	2720	2720	2720	22
557	20240102	115800	35246320	2720	2720	2720	2720	0
558	20240102	115700	35246320	2720	2720	2720	2720	255
559	20240102	115600	34552720	2720	2720	2720	2720	40
560	20240102	115500	34443920	2720	2720	2720	2720	50
561	20240102	115400	34307920	2720	2720	2720	2720	0
562	20240102	115300	34307920	2720	2720	2720	2720	20
563	20240102	115200	34253520	2720	2720	2720	2720	50
564	20240102	115100	34117520	2720	2720	2720	2720	0
565	20240102	115000	34117520	2720	2720	2720	2720	20
566	20240102	114900	34063120	2720	2720	2720	2720	50
567	20240102	114800	33927120	2720	2720	2720	2720	0
568	20240102	114700	33927120	2720	2725	2725	2720	28
569	20240102	114600	33850920	2730	2730	2730	2730	0
570	20240102	114500	33850920	2730	2725	2730	2725	51
571	20240102	114400	33711900	2725	2725	2725	2725	28
572	20240102	114300	33635600	2725	2725	2725	2725	22
573	20240102	114200	33575650	2725	2720	2725	2720	58
574	20240102	114100	33417850	2725	2725	2725	2725	30
575	20240102	114000	33336100	2725	2725	2725	2725	0
576	20240102	113900	33336100	2725	2725	2725	2725	10
577	20240102	113800	33308850	2730	2730	2730	2730	61
578	20240102	113700	33142320	2725	2725	2725	2725	0
579	20240102	113600	33142320	2725	2725	2725	2725	95
580	20240102	113500	32883445	2725	2725	2725	2725	7
581	20240102	113400	32864370	2725	2725	2725	2725	18
582	20240102	113300	32815320	2720	2720	2720	2720	0
583	20240102	113200	32815320	2720	2720	2720	2720	28
584	20240102	113100	32739160	2720	2720	2720	2720	50
585	20240102	113000	32603160	2720	2720	2720	2720	0
586	20240102	112900	32603160	2720	2720	2720	2720	20
587	20240102	112800	32548760	2720	2720	2720	2720	50
588	20240102	112700	32412760	2725	2725	2725	2725	1
589	20240102	112600	32410035	2725	2720	2725	2720	71
590	20240102	112500	32216910	2725	2725	2725	2725	20
591	20240102	112400	32162410	2720	2720	2720	2720	0
592	20240102	112300	32162410	2720	2720	2720	2720	50
593	20240102	112200	32026410	2725	2725	2725	2725	29
594	20240102	112100	31947385	2725	2720	2725	2720	51
595	20240102	112000	31808660	2725	2715	2725	2715	47
596	20240102	111900	31680955	2715	2720	2720	2715	1178
597	20240102	111800	28478040	2720	2720	2720	2720	51
598	20240102	111700	28339320	2720	2720	2720	2720	20
599	20240102	111600	28284920	2715	2715	2715	2715	0
600	20240102	111500	28284920	2715	2715	2715	2715	0
601	20240102	111400	28284920	2715	2725	2725	2715	1483
602	20240102	111300	24249140	2730	2730	2730	2730	7
603	20240102	111200	24230030	2735	2735	2735	2735	2
604	20240102	111100	24224560	2735	2730	2735	2730	70
605	20240102	111000	24033210	2735	2740	2740	2735	152
606	20240102	110900	23616740	2735	2735	2735	2735	0
607	20240102	110800	23616740	2735	2725	2735	2725	70
608	20240102	110700	23425490	2725	2725	2725	2725	0
609	20240102	110600	23425490	2725	2735	2735	2725	1469
610	20240102	110500	19416005	2740	2735	2740	2735	53
611	20240102	110400	19271035	2740	2740	2740	2740	100
612	20240102	110300	18997035	2740	2735	2740	2735	52
613	20240102	110200	18854565	2735	2740	2740	2735	552
614	20240102	110100	17342345	2740	2740	2740	2740	1
615	20240102	110000	17339605	2735	2735	2735	2735	22
616	20240102	105900	17279435	2735	2735	2735	2735	1055
617	20240102	105800	14394010	2735	2740	2740	2735	212
618	20240102	105700	13813210	2735	2735	2735	2730	146
619	20240102	105600	13414150	2735	2735	2735	2735	619
620	20240102	105500	11721185	2730	2730	2730	2730	0
621	20240102	105400	11721185	2730	2730	2730	2730	0
622	20240102	105300	11721185	2730	2730	2730	2730	20
623	20240102	105200	11666585	2730	2730	2730	2730	0
624	20240102	105100	11666585	2730	2730	2730	2730	0
625	20240102	105000	11666585	2730	2730	2730	2730	40
626	20240102	104900	11557385	2730	2730	2730	2730	0
627	20240102	104800	11557385	2730	2730	2730	2730	0
628	20240102	104700	11557385	2730	2735	2735	2730	22
629	20240102	104600	11497315	2735	2735	2735	2735	1
630	20240102	104500	11494580	2730	2730	2730	2730	645
631	20240102	104400	9733730	2730	2730	2730	2730	20
632	20240102	104300	9679130	2730	2730	2730	2730	0
633	20240102	104200	9679130	2730	2730	2730	2730	3
634	20240102	104100	9670940	2735	2730	2735	2730	22
635	20240102	104000	9610870	2735	2735	2735	2735	3
636	20240102	103900	9602665	2735	2735	2735	2735	0
637	20240102	103800	9602665	2735	2735	2735	2735	1
638	20240102	103700	9599930	2735	2735	2735	2735	0
639	20240102	103600	9599930	2735	2735	2735	2735	1
640	20240102	103500	9597195	2730	2730	2730	2730	70
641	20240102	103400	9406095	2730	2730	2730	2730	63
642	20240102	103300	9234105	2730	2730	2730	2730	1
643	20240102	103200	9231375	2730	2725	2730	2725	332
644	20240102	103100	8326175	2735	2735	2735	2735	1
645	20240102	103000	8323440	2735	2735	2735	2735	1
646	20240102	102900	8320705	2730	2730	2730	2730	239
647	20240102	102800	7668235	2730	2730	2730	2730	0
648	20240102	102700	7668235	2730	2730	2730	2730	0
649	20240102	102600	7668235	2730	2730	2730	2730	190
650	20240102	102500	7149535	2730	2730	2730	2730	11
651	20240102	102400	7119505	2725	2725	2725	2725	9
652	20240102	102300	7094980	2725	2725	2725	2725	21
653	20240102	102200	7037755	2725	2730	2730	2725	1357
654	20240102	102100	3338145	2730	2730	2730	2730	1
655	20240102	102000	3335415	2730	2730	2730	2730	0
656	20240102	101900	3335415	2730	2730	2730	2730	1
657	20240102	101800	3332685	2725	2725	2725	2725	0
658	20240102	101700	3332685	2725	2730	2730	2725	158
659	20240102	101600	2901445	2730	2730	2730	2730	162
660	20240102	101500	2459185	2730	2730	2730	2730	0
661	20240102	101400	2459185	2730	2730	2730	2730	67
662	20240102	101300	2276275	2730	2730	2730	2730	60
663	20240102	101200	2112475	2735	2735	2735	2735	4
664	20240102	101100	2101535	2735	2735	2735	2735	1
665	20240102	101000	2098800	2740	2740	2740	2740	0
666	20240102	100900	2098800	2740	2740	2740	2740	0
667	20240102	100800	2098800	2740	2740	2740	2740	1
668	20240102	100700	2096060	2730	2730	2730	2730	369
669	20240102	100600	1088690	2730	2730	2730	2730	73
670	20240102	100500	889400	2740	2740	2740	2740	74
671	20240102	100400	686640	2745	2745	2745	2745	0
672	20240102	100300	686640	2745	2745	2745	2745	89
673	20240102	100200	442335	2740	2740	2740	2740	1
674	20240102	100100	439595	2735	2735	2735	2735	20
675	20240102	100000	384895	2730	2730	2730	2725	141