KissMeData/051380/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	193300	215834915	4175	4175	4175	4175	1474
3	20240108	193200	215834915	4175	4175	4175	4175	0
4	20240108	193100	215834915	4175	4175	4175	4175	0
5	20240108	193000	215834915	4175	4175	4175	4175	0
6	20240108	192900	215834915	4175	4175	4175	4175	0
7	20240108	192800	215834915	4175	4175	4175	4175	0
8	20240108	192700	215834915	4175	4175	4175	4175	0
9	20240108	192600	215834915	4175	4175	4175	4175	0
10	20240108	192500	215834915	4175	4175	4175	4175	0
11	20240108	192400	215834915	4175	4175	4175	4175	0
12	20240108	192300	215834915	4175	4175	4175	4175	0
13	20240108	192200	215834915	4175	4175	4175	4175	0
14	20240108	192100	215834915	4175	4175	4175	4175	0
15	20240108	192000	215834915	4175	4175	4175	4175	0
16	20240108	191900	215834915	4175	4175	4175	4175	0
17	20240108	191800	215834915	4175	4175	4175	4175	0
18	20240108	191700	215834915	4175	4175	4175	4175	0
19	20240108	191600	215834915	4175	4175	4175	4175	0
20	20240108	191500	215834915	4175	4175	4175	4175	0
21	20240108	191400	215834915	4175	4175	4175	4175	0
22	20240108	191300	215834915	4175	4175	4175	4175	0
23	20240108	191200	215834915	4175	4175	4175	4175	0
24	20240108	191100	215834915	4175	4175	4175	4175	0
25	20240108	191000	215834915	4175	4175	4175	4175	0
26	20240108	190900	215834915	4175	4175	4175	4175	0
27	20240108	190800	215834915	4175	4175	4175	4175	0
28	20240108	190700	215834915	4175	4175	4175	4175	0
29	20240108	190600	215834915	4175	4175	4175	4175	0
30	20240108	190500	215834915	4175	4175	4175	4175	0
31	20240108	190400	215834915	4175	4175	4175	4175	0
32	20240108	190300	215834915	4175	4175	4175	4175	1474
33	20240108	190200	215834915	4175	4175	4175	4175	0
34	20240108	190100	215834915	4175	4175	4175	4175	0
35	20240108	190000	215834915	4175	4175	4175	4175	0
36	20240108	185900	215834915	4175	4175	4175	4175	0
37	20240108	185800	215834915	4175	4175	4175	4175	0
38	20240108	185700	215834915	4175	4175	4175	4175	0
39	20240108	185600	215834915	4175	4175	4175	4175	0
40	20240108	185500	215834915	4175	4175	4175	4175	0
41	20240108	185400	215834915	4175	4175	4175	4175	0
42	20240108	185300	215834915	4175	4175	4175	4175	0
43	20240108	185200	215834915	4175	4175	4175	4175	0
44	20240108	185100	215834915	4175	4175	4175	4175	0
45	20240108	185000	215834915	4175	4175	4175	4175	0
46	20240108	184900	215834915	4175	4175	4175	4175	0
47	20240108	184800	215834915	4175	4175	4175	4175	0
48	20240108	184700	215834915	4175	4175	4175	4175	0
49	20240108	184600	215834915	4175	4175	4175	4175	0
50	20240108	184500	215834915	4175	4175	4175	4175	0
51	20240108	184400	215834915	4175	4175	4175	4175	0
52	20240108	184300	215834915	4175	4175	4175	4175	0
53	20240108	184200	215834915	4175	4175	4175	4175	0
54	20240108	184100	215834915	4175	4175	4175	4175	0
55	20240108	184000	215834915	4175	4175	4175	4175	0
56	20240108	183900	215834915	4175	4175	4175	4175	0
57	20240108	183800	215834915	4175	4175	4175	4175	0
58	20240108	183700	215834915	4175	4175	4175	4175	0
59	20240108	183600	215834915	4175	4175	4175	4175	0
60	20240108	183500	215834915	4175	4175	4175	4175	0
61	20240108	183400	215834915	4175	4175	4175	4175	0
62	20240108	183300	215834915	4175	4175	4175	4175	1474
63	20240108	183200	215834915	4175	4175	4175	4175	0
64	20240108	183100	215834915	4175	4175	4175	4175	0
65	20240108	183000	215834915	4175	4175	4175	4175	0
66	20240108	182900	215834915	4175	4175	4175	4175	0
67	20240108	182800	215834915	4175	4175	4175	4175	0
68	20240108	182700	215834915	4175	4175	4175	4175	0
69	20240108	182600	215834915	4175	4175	4175	4175	0
70	20240108	182500	215834915	4175	4175	4175	4175	0
71	20240108	182400	215834915	4175	4175	4175	4175	0
72	20240108	182300	215834915	4175	4175	4175	4175	0
73	20240108	182200	215834915	4175	4175	4175	4175	0
74	20240108	182100	215834915	4175	4175	4175	4175	0
75	20240108	182000	215834915	4175	4175	4175	4175	0
76	20240108	181900	215834915	4175	4175	4175	4175	0
77	20240108	181800	215834915	4175	4175	4175	4175	0
78	20240108	181700	215834915	4175	4175	4175	4175	0
79	20240108	181600	215834915	4175	4175	4175	4175	0
80	20240108	181500	215834915	4175	4175	4175	4175	0
81	20240108	181400	215834915	4175	4175	4175	4175	0
82	20240108	181300	215834915	4175	4175	4175	4175	0
83	20240108	181200	215834915	4175	4175	4175	4175	0
84	20240108	181100	215834915	4175	4175	4175	4175	0
85	20240108	181000	215834915	4175	4175	4175	4175	0
86	20240108	180900	215834915	4175	4175	4175	4175	0
87	20240108	180800	215834915	4175	4175	4175	4175	0
88	20240108	180700	215834915	4175	4175	4175	4175	0
89	20240108	180600	215834915	4175	4175	4175	4175	0
90	20240108	180500	215834915	4175	4175	4175	4175	0
91	20240108	180400	215834915	4175	4175	4175	4175	0
92	20240108	180300	215834915	4175	4175	4175	4175	1474
93	20240108	180200	215834915	4175	4175	4175	4175	0
94	20240108	180100	215834915	4175	4175	4175	4175	0
95	20240108	180000	215834915	4175	4175	4175	4175	0
96	20240108	175900	215834915	4175	4175	4175	4175	0
97	20240108	175800	215834915	4175	4175	4175	4175	0
98	20240108	175700	215834915	4175	4175	4175	4175	0
99	20240108	175600	215834915	4175	4175	4175	4175	0
100	20240108	175500	215834915	4175	4175	4175	4175	0
101	20240108	175400	215834915	4175	4175	4175	4175	0
102	20240108	175300	215834915	4175	4175	4175	4175	0
103	20240108	175200	215834915	4175	4175	4175	4175	0
104	20240108	175100	215834915	4175	4175	4175	4175	0
105	20240108	175000	215834915	4175	4175	4175	4175	0
106	20240108	174900	215834915	4175	4175	4175	4175	0
107	20240108	174800	215834915	4175	4175	4175	4175	0
108	20240108	174700	215834915	4175	4175	4175	4175	0
109	20240108	174600	215834915	4175	4175	4175	4175	0
110	20240108	174500	215834915	4175	4175	4175	4175	0
111	20240108	174400	215834915	4175	4175	4175	4175	0
112	20240108	174300	215834915	4175	4175	4175	4175	0
113	20240108	174200	215834915	4175	4175	4175	4175	0
114	20240108	174100	215834915	4175	4175	4175	4175	0
115	20240108	174000	215834915	4175	4175	4175	4175	0
116	20240108	173900	215834915	4175	4175	4175	4175	0
117	20240108	173800	215834915	4175	4175	4175	4175	0
118	20240108	173700	215834915	4175	4175	4175	4175	0
119	20240108	173600	215834915	4175	4175	4175	4175	0
120	20240108	173500	215834915	4175	4175	4175	4175	0
121	20240108	173400	215834915	4175	4175	4175	4175	0
122	20240108	173300	215834915	4175	4175	4175	4175	1474
123	20240108	173200	215834915	4175	4175	4175	4175	0
124	20240108	173100	215834915	4175	4175	4175	4175	0
125	20240108	173000	215834915	4175	4175	4175	4175	0
126	20240108	172900	215834915	4175	4175	4175	4175	0
127	20240108	172800	215834915	4175	4175	4175	4175	0
128	20240108	172700	215834915	4175	4175	4175	4175	0
129	20240108	172600	215834915	4175	4175	4175	4175	0
130	20240108	172500	215834915	4175	4175	4175	4175	0
131	20240108	172400	215834915	4175	4175	4175	4175	0
132	20240108	172300	215834915	4175	4175	4175	4175	0
133	20240108	172200	215834915	4175	4175	4175	4175	0
134	20240108	172100	215834915	4175	4175	4175	4175	0
135	20240108	172000	215834915	4175	4175	4175	4175	0
136	20240108	171900	215834915	4175	4175	4175	4175	0
137	20240108	171800	215834915	4175	4175	4175	4175	0
138	20240108	171700	215834915	4175	4175	4175	4175	0
139	20240108	171600	215834915	4175	4175	4175	4175	0
140	20240108	171500	215834915	4175	4175	4175	4175	0
141	20240108	171400	215834915	4175	4175	4175	4175	0
142	20240108	171300	215834915	4175	4175	4175	4175	0
143	20240108	171200	215834915	4175	4175	4175	4175	0
144	20240108	171100	215834915	4175	4175	4175	4175	0
145	20240108	171000	215834915	4175	4175	4175	4175	0
146	20240108	170900	215834915	4175	4175	4175	4175	0
147	20240108	170800	215834915	4175	4175	4175	4175	0
148	20240108	170700	215834915	4175	4175	4175	4175	0
149	20240108	170600	215834915	4175	4175	4175	4175	0
150	20240108	170500	215834915	4175	4175	4175	4175	0
151	20240108	170400	215834915	4175	4175	4175	4175	0
152	20240108	170300	215834915	4175	4175	4175	4175	1474
153	20240108	170200	215834915	4175	4175	4175	4175	0
154	20240108	170100	215834915	4175	4175	4175	4175	0
155	20240108	170000	215834915	4175	4175	4175	4175	0
156	20240108	165900	215834915	4175	4175	4175	4175	0
157	20240108	165800	215834915	4175	4175	4175	4175	0
158	20240108	165700	215834915	4175	4175	4175	4175	0
159	20240108	165600	215834915	4175	4175	4175	4175	0
160	20240108	165500	215834915	4175	4175	4175	4175	0
161	20240108	165400	215834915	4175	4175	4175	4175	0
162	20240108	165300	215834915	4175	4175	4175	4175	0
163	20240108	165200	215834915	4175	4175	4175	4175	0
164	20240108	165100	215834915	4175	4175	4175	4175	0
165	20240108	165000	215834915	4175	4175	4175	4175	0
166	20240108	164900	215834915	4175	4175	4175	4175	0
167	20240108	164800	215834915	4175	4175	4175	4175	0
168	20240108	164700	215834915	4175	4175	4175	4175	0
169	20240108	164600	215834915	4175	4175	4175	4175	0
170	20240108	164500	215834915	4175	4175	4175	4175	0
171	20240108	164400	215834915	4175	4175	4175	4175	0
172	20240108	164300	215834915	4175	4175	4175	4175	0
173	20240108	164200	215834915	4175	4175	4175	4175	0
174	20240108	164100	215834915	4175	4175	4175	4175	0
175	20240108	164000	215834915	4175	4175	4175	4175	0
176	20240108	163900	215834915	4175	4175	4175	4175	0
177	20240108	163800	215834915	4175	4175	4175	4175	0
178	20240108	163700	215834915	4175	4175	4175	4175	0
179	20240108	163600	215834915	4175	4175	4175	4175	0
180	20240108	163500	215834915	4175	4175	4175	4175	0
181	20240108	163400	215834915	4175	4175	4175	4175	0
182	20240108	163300	215834915	4175	4175	4175	4175	1474
183	20240108	163200	215834915	4175	4175	4175	4175	0
184	20240108	163100	215834915	4175	4175	4175	4175	0
185	20240108	163000	215834915	4175	4175	4175	4175	0
186	20240108	162900	215834915	4175	4175	4175	4175	0
187	20240108	162800	215834915	4175	4175	4175	4175	0
188	20240108	162700	215834915	4175	4175	4175	4175	0
189	20240108	162600	215834915	4175	4175	4175	4175	0
190	20240108	162500	215834915	4175	4175	4175	4175	0
191	20240108	162400	215834915	4175	4175	4175	4175	0
192	20240108	162300	215834915	4175	4175	4175	4175	0
193	20240108	162200	215834915	4175	4175	4175	4175	0
194	20240108	162100	215834915	4175	4175	4175	4175	0
195	20240108	162000	215834915	4175	4175	4175	4175	0
196	20240108	161900	215834915	4175	4175	4175	4175	0
197	20240108	161800	215834915	4175	4175	4175	4175	0
198	20240108	161700	215834915	4175	4175	4175	4175	0
199	20240108	161600	215834915	4175	4175	4175	4175	0
200	20240108	161500	215834915	4175	4175	4175	4175	0
201	20240108	161400	215834915	4175	4175	4175	4175	0
202	20240108	161300	215834915	4175	4175	4175	4175	0
203	20240108	161200	215834915	4175	4175	4175	4175	0
204	20240108	161100	215834915	4175	4175	4175	4175	0
205	20240108	161000	215834915	4175	4175	4175	4175	0
206	20240108	160900	215834915	4175	4175	4175	4175	0
207	20240108	160800	215834915	4175	4175	4175	4175	0
208	20240108	160700	215834915	4175	4175	4175	4175	0
209	20240108	160600	215834915	4175	4175	4175	4175	0
210	20240108	160500	215834915	4175	4175	4175	4175	0
211	20240108	160400	215834915	4175	4175	4175	4175	0
212	20240108	160300	215834915	4175	4175	4175	4175	1474
213	20240108	160200	215834915	4175	4175	4175	4175	0
214	20240108	160100	215834915	4175	4175	4175	4175	0
215	20240108	160000	215834915	4175	4175	4175	4175	0
216	20240108	155900	215834915	4175	4175	4175	4175	0
217	20240108	155800	215834915	4175	4175	4175	4175	0
218	20240108	155700	215834915	4175	4175	4175	4175	0
219	20240108	155600	215834915	4175	4175	4175	4175	0
220	20240108	155500	215834915	4175	4175	4175	4175	0
221	20240108	155400	215834915	4175	4175	4175	4175	0
222	20240108	155300	215834915	4175	4175	4175	4175	0
223	20240108	155200	215834915	4175	4175	4175	4175	0
224	20240108	155100	215834915	4175	4175	4175	4175	0
225	20240108	155000	215834915	4175	4175	4175	4175	0
226	20240108	154900	215834915	4175	4175	4175	4175	0
227	20240108	154800	215834915	4175	4175	4175	4175	0
228	20240108	154700	215834915	4175	4175	4175	4175	0
229	20240108	154600	215834915	4175	4175	4175	4175	0
230	20240108	154500	215834915	4175	4175	4175	4175	0
231	20240108	154400	215834915	4175	4175	4175	4175	0
232	20240108	154300	215834915	4175	4175	4175	4175	0
233	20240108	154200	215834915	4175	4175	4175	4175	0
234	20240108	154100	215834915	4175	4175	4175	4175	0
235	20240108	154000	215834915	4175	4175	4175	4175	0
236	20240108	153900	215834915	4175	4175	4175	4175	0
237	20240108	153800	215834915	4175	4175	4175	4175	0
238	20240108	153700	215834915	4175	4175	4175	4175	0
239	20240108	153600	215834915	4175	4175	4175	4175	0
240	20240108	153500	215834915	4175	4175	4175	4175	0
241	20240108	153400	215834915	4175	4175	4175	4175	0
242	20240108	153300	215834915	4175	4175	4175	4175	1474
243	20240108	153200	215834915	4175	4175	4175	4175	0
244	20240108	153100	215834915	4175	4175	4175	4175	0
245	20240108	153000	215834915	4175	4175	4175	4175	1474
246	20240108	152900	209680965	4170	4170	4170	4170	0
247	20240108	152800	209680965	4170	4170	4170	4170	0
248	20240108	152700	209680965	4170	4170	4170	4170	0
249	20240108	152600	209680965	4170	4170	4170	4170	0
250	20240108	152500	209680965	4170	4170	4170	4170	0
251	20240108	152400	209680965	4170	4170	4170	4170	0
252	20240108	152300	209680965	4170	4170	4170	4170	0
253	20240108	152200	209680965	4170	4170	4170	4170	0
254	20240108	152100	209680965	4170	4170	4170	4170	0
255	20240108	152000	209680965	4170	4170	4170	4170	0
256	20240108	151900	209680965	4170	4170	4170	4170	0
257	20240108	151800	209680965	4170	4150	4170	4150	132
258	20240108	151700	209132725	4170	4170	4170	4170	12
259	20240108	151600	209082685	4170	4170	4170	4170	0
260	20240108	151500	209082685	4170	4170	4170	4170	0
261	20240108	151400	209082685	4170	4170	4170	4170	0
262	20240108	151300	209082685	4170	4170	4170	4170	36
263	20240108	151200	208932565	4170	4170	4170	4170	0
264	20240108	151100	208932565	4170	4170	4170	4170	42
265	20240108	151000	208757425	4170	4170	4170	4170	75
266	20240108	150900	208444675	4165	4165	4165	4165	1
267	20240108	150800	208440510	4170	4170	4170	4170	41
268	20240108	150700	208269540	4170	4170	4170	4170	0
269	20240108	150600	208269540	4170	4170	4170	4170	0
270	20240108	150500	208269540	4170	4170	4170	4170	0
271	20240108	150400	208269540	4170	4170	4170	4170	0
272	20240108	150300	208269540	4170	4170	4170	4170	0
273	20240108	150200	208269540	4170	4170	4170	4170	0
274	20240108	150100	208269540	4170	4170	4170	4170	2
275	20240108	150000	208261200	4170	4170	4170	4170	0
276	20240108	145900	208261200	4170	4170	4170	4170	1
277	20240108	145800	208257030	4170	4170	4170	4170	0
278	20240108	145700	208257030	4170	4170	4170	4170	0
279	20240108	145600	208257030	4170	4170	4170	4170	2
280	20240108	145500	208248690	4170	4150	4170	4135	2333
281	20240108	145400	198588125	4170	4170	4170	4170	8
282	20240108	145300	198554765	4170	4150	4170	4150	490
283	20240108	145200	196520315	4145	4145	4145	4145	100
284	20240108	145100	196105815	4145	4145	4145	4145	80
285	20240108	145000	195774215	4145	4145	4145	4145	1000
286	20240108	144900	191629215	4150	4150	4150	4150	68
287	20240108	144800	191347015	4150	4150	4150	4150	13
288	20240108	144700	191293065	4145	4145	4145	4145	0
289	20240108	144600	191293065	4145	4145	4145	4140	150
290	20240108	144500	190671575	4155	4155	4155	4155	0
291	20240108	144400	190671575	4155	4160	4170	4155	7
292	20240108	144300	190642470	4145	4145	4145	4145	193
293	20240108	144200	189842485	4145	4145	4145	4145	24
294	20240108	144100	189743005	4145	4150	4150	4145	200
295	20240108	144000	188914000	4145	4160	4160	4145	307
296	20240108	143900	187640690	4160	4160	4160	4160	2
297	20240108	143800	187632370	4160	4160	4160	4160	2
298	20240108	143700	187624050	4160	4165	4165	4160	52
299	20240108	143600	187407480	4170	4170	4170	4170	0
300	20240108	143500	187407480	4170	4170	4170	4170	0
301	20240108	143400	187407480	4170	4170	4170	4170	0
302	20240108	143300	187407480	4170	4170	4170	4170	0
303	20240108	143200	187407480	4170	4170	4170	4170	0
304	20240108	143100	187407480	4170	4170	4170	4170	0
305	20240108	143000	187407480	4170	4170	4170	4170	0
306	20240108	142900	187407480	4170	4170	4170	4165	32
307	20240108	142800	187274045	4170	4170	4170	4170	20
308	20240108	142700	187190645	4170	4170	4170	4170	0
309	20240108	142600	187190645	4170	4170	4170	4170	43
310	20240108	142500	187011335	4170	4170	4170	4170	0
311	20240108	142400	187011335	4170	4170	4170	4170	70
312	20240108	142300	186719435	4170	4170	4170	4170	130
313	20240108	142200	186177335	4150	4150	4150	4150	0
314	20240108	142100	186177335	4150	4145	4150	4145	3670
315	20240108	142000	170947260	4145	4145	4145	4145	481
316	20240108	141900	168953515	4150	4150	4150	4150	0
317	20240108	141800	168953515	4150	4150	4150	4150	0
318	20240108	141700	168953515	4150	4150	4150	4150	1582
319	20240108	141600	162388215	4150	4155	4155	4150	39
320	20240108	141500	162226335	4165	4165	4165	4165	0
321	20240108	141400	162226335	4165	4165	4165	4165	0
322	20240108	141300	162226335	4165	4165	4165	4165	0
323	20240108	141200	162226335	4165	4165	4165	4165	0
324	20240108	141100	162226335	4165	4165	4165	4165	60
325	20240108	141000	161976435	4165	4165	4165	4165	2
326	20240108	140900	161968105	4150	4150	4150	4150	1
327	20240108	140800	161963955	4150	4150	4150	4150	0
328	20240108	140700	161963955	4150	4150	4150	4150	0
329	20240108	140600	161963955	4150	4150	4150	4150	2
330	20240108	140500	161955655	4150	4150	4150	4150	0
331	20240108	140400	161955655	4150	4150	4150	4150	0
332	20240108	140300	161955655	4150	4150	4150	4150	0
333	20240108	140200	161955655	4150	4150	4150	4150	500
334	20240108	140100	159880655	4150	4160	4160	4150	367
335	20240108	140000	158356055	4160	4160	4160	4160	0
336	20240108	135900	158356055	4160	4160	4160	4160	0
337	20240108	135800	158356055	4160	4160	4160	4160	0
338	20240108	135700	158356055	4160	4160	4160	4160	0
339	20240108	135600	158356055	4160	4160	4160	4160	1
340	20240108	135500	158351895	4160	4160	4160	4160	1
341	20240108	135400	158347735	4160	4160	4160	4160	0
342	20240108	135300	158347735	4160	4150	4160	4150	458
343	20240108	135200	156442465	4150	4150	4150	4150	0
344	20240108	135100	156442465	4150	4150	4150	4150	0
345	20240108	135000	156442465	4150	4150	4150	4150	0
346	20240108	134900	156442465	4150	4150	4150	4150	0
347	20240108	134800	156442465	4150	4150	4150	4150	0
348	20240108	134700	156442465	4150	4150	4150	4150	0
349	20240108	134600	156442465	4150	4145	4150	4145	295
350	20240108	134500	155218360	4150	4150	4150	4150	726
351	20240108	134400	152205460	4145	4150	4150	4145	11
352	20240108	134300	152159835	4150	4150	4150	4150	0
353	20240108	134200	152159835	4150	4150	4150	4150	131
354	20240108	134100	151616185	4165	4165	4165	4165	40
355	20240108	134000	151449585	4165	4165	4165	4165	0
356	20240108	133900	151449585	4165	4165	4165	4165	1
357	20240108	133800	151445420	4165	4165	4165	4165	1
358	20240108	133700	151441255	4150	4150	4150	4150	0
359	20240108	133600	151441255	4150	4150	4150	4150	3
360	20240108	133500	151428805	4150	4160	4160	4150	100
361	20240108	133400	151013240	4170	4170	4170	4170	1
362	20240108	133300	151009070	4170	4170	4170	4170	21
363	20240108	133200	150921500	4170	4170	4170	4170	9
364	20240108	133100	150883970	4160	4160	4160	4160	4
365	20240108	133000	150867330	4170	4170	4170	4170	0
366	20240108	132900	150867330	4170	4170	4170	4170	304
367	20240108	132800	149599650	4175	4170	4175	4170	220
368	20240108	132700	148681165	4175	4175	4175	4175	0
369	20240108	132600	148681165	4175	4175	4175	4175	14
370	20240108	132500	148622715	4175	4175	4175	4175	19
371	20240108	132400	148543390	4175	4175	4175	4175	0
372	20240108	132300	148543390	4175	4175	4175	4175	0
373	20240108	132200	148543390	4175	4175	4175	4175	0
374	20240108	132100	148543390	4175	4175	4175	4175	0
375	20240108	132000	148543390	4175	4175	4175	4175	0
376	20240108	131900	148543390	4175	4175	4175	4175	1
377	20240108	131800	148539215	4175	4175	4175	4175	1
378	20240108	131700	148535040	4175	4175	4175	4175	0
379	20240108	131600	148535040	4175	4175	4175	4175	7
380	20240108	131500	148505815	4175	4175	4175	4175	0
381	20240108	131400	148505815	4175	4170	4175	4170	729
382	20240108	131300	145462245	4175	4170	4175	4170	35
383	20240108	131200	145316260	4175	4165	4175	4165	101
384	20240108	131100	144895585	4165	4165	4165	4165	0
385	20240108	131000	144895585	4165	4165	4165	4165	11
386	20240108	130900	144849770	4180	4170	4180	4170	7
387	20240108	130800	144820550	4165	4165	4165	4165	0
388	20240108	130700	144820550	4165	4165	4165	4165	0
389	20240108	130600	144820550	4165	4175	4175	4165	115
390	20240108	130500	144341565	4165	4165	4165	4165	0
391	20240108	130400	144341565	4165	4165	4165	4165	0
392	20240108	130300	144341565	4165	4175	4175	4165	13
393	20240108	130200	144287400	4175	4175	4175	4175	0
394	20240108	130100	144287400	4175	4175	4175	4175	1
395	20240108	130000	144283225	4170	4170	4170	4170	4
396	20240108	125900	144266545	4170	4170	4170	4170	0
397	20240108	125800	144266545	4170	4170	4170	4170	0
398	20240108	125700	144266545	4170	4170	4170	4170	0
399	20240108	125600	144266545	4170	4170	4170	4170	0
400	20240108	125500	144266545	4170	4170	4170	4170	0
401	20240108	125400	144266545	4170	4170	4170	4170	0
402	20240108	125300	144266545	4170	4175	4175	4170	51
403	20240108	125200	144053870	4175	4175	4175	4175	0
404	20240108	125100	144053870	4175	4175	4175	4175	0
405	20240108	125000	144053870	4175	4175	4175	4175	0
406	20240108	124900	144053870	4175	4175	4175	4175	2
407	20240108	124800	144045520	4175	4175	4175	4175	7
408	20240108	124700	144016295	4185	4185	4185	4185	0
409	20240108	124600	144016295	4185	4185	4185	4185	0
410	20240108	124500	144016295	4185	4185	4185	4185	50
411	20240108	124400	143807045	4185	4185	4185	4185	0
412	20240108	124300	143807045	4185	4185	4185	4185	0
413	20240108	124200	143807045	4185	4185	4185	4185	0
414	20240108	124100	143807045	4185	4185	4185	4185	0
415	20240108	124000	143807045	4185	4185	4185	4185	0
416	20240108	123900	143807045	4185	4185	4185	4185	2
417	20240108	123800	143798675	4190	4190	4190	4190	0
418	20240108	123700	143798675	4190	4180	4190	4180	1226
419	20240108	123600	138672825	4180	4180	4180	4180	164
420	20240108	123500	137987305	4175	4175	4175	4175	29
421	20240108	123400	137866230	4175	4175	4175	4175	0
422	20240108	123300	137866230	4175	4180	4180	4175	173
423	20240108	123200	137143950	4175	4175	4175	4175	325
424	20240108	123100	135787075	4175	4175	4175	4175	50
425	20240108	123000	135578325	4175	4175	4175	4175	66
426	20240108	122900	135302775	4170	4170	4170	4170	70
427	20240108	122800	135010875	4170	4170	4170	4170	0
428	20240108	122700	135010875	4170	4170	4170	4170	0
429	20240108	122600	135010875	4170	4170	4170	4170	10
430	20240108	122500	134969175	4170	4170	4170	4170	0
431	20240108	122400	134969175	4170	4170	4170	4170	0
432	20240108	122300	134969175	4170	4165	4170	4165	133
433	20240108	122200	134414815	4160	4155	4160	4155	117
434	20240108	122100	133928375	4155	4155	4155	4155	0
435	20240108	122000	133928375	4155	4155	4155	4155	0
436	20240108	121900	133928375	4155	4155	4155	4155	4
437	20240108	121800	133911755	4155	4145	4155	4145	12
438	20240108	121700	133861945	4155	4155	4155	4155	3
439	20240108	121600	133849480	4150	4150	4150	4150	4
440	20240108	121500	133832880	4160	4150	4160	4150	28
441	20240108	121400	133716490	4145	4145	4145	4145	0
442	20240108	121300	133716490	4145	4145	4145	4145	35
443	20240108	121200	133571415	4150	4150	4150	4150	0
444	20240108	121100	133571415	4150	4150	4150	4150	0
445	20240108	121000	133571415	4150	4150	4150	4150	1
446	20240108	120900	133567265	4150	4150	4150	4150	0
447	20240108	120800	133567265	4150	4150	4150	4150	101
448	20240108	120700	133148115	4150	4150	4150	4150	0
449	20240108	120600	133148115	4150	4150	4150	4150	1
450	20240108	120500	133143965	4150	4160	4160	4150	5
451	20240108	120400	133123185	4160	4160	4160	4160	0
452	20240108	120300	133123185	4160	4160	4160	4160	0
453	20240108	120200	133123185	4160	4160	4160	4160	0
454	20240108	120100	133123185	4160	4160	4160	4160	0
455	20240108	120000	133123185	4160	4160	4160	4160	58
456	20240108	115900	132881905	4160	4160	4160	4160	41
457	20240108	115800	132711345	4160	4160	4160	4160	0
458	20240108	115700	132711345	4160	4160	4160	4160	0
459	20240108	115600	132711345	4160	4160	4160	4160	1
460	20240108	115500	132707185	4150	4150	4150	4150	0
461	20240108	115400	132707185	4150	4150	4150	4150	0
462	20240108	115300	132707185	4150	4150	4150	4150	0
463	20240108	115200	132707185	4150	4150	4150	4150	1
464	20240108	115100	132703035	4150	4150	4150	4150	0
465	20240108	115000	132703035	4150	4150	4150	4150	1
466	20240108	114900	132698885	4150	4150	4150	4150	0
467	20240108	114800	132698885	4150	4150	4150	4150	705
468	20240108	114700	129773135	4150	4150	4150	4150	24
469	20240108	114600	129673535	4160	4160	4160	4160	0
470	20240108	114500	129673535	4160	4160	4160	4160	4
471	20240108	114400	129656895	4150	4150	4150	4150	0
472	20240108	114300	129656895	4150	4150	4150	4150	480
473	20240108	114200	127664895	4155	4165	4165	4155	99
474	20240108	114100	127253530	4165	4165	4165	4165	0
475	20240108	114000	127253530	4165	4165	4165	4165	2
476	20240108	113900	127245200	4165	4165	4165	4165	1
477	20240108	113800	127241035	4165	4165	4165	4165	0
478	20240108	113700	127241035	4165	4165	4165	4165	0
479	20240108	113600	127241035	4165	4165	4165	4165	2
480	20240108	113500	127232705	4140	4140	4140	4140	0
481	20240108	113400	127232705	4140	4140	4140	4140	0
482	20240108	113300	127232705	4140	4150	4150	4140	748
483	20240108	113200	124133090	4170	4170	4170	4170	0
484	20240108	113100	124133090	4170	4170	4170	4170	0
485	20240108	113000	124133090	4170	4170	4170	4170	0
486	20240108	112900	124133090	4170	4170	4170	4170	2
487	20240108	112800	124124750	4175	4175	4175	4175	0
488	20240108	112700	124124750	4175	4175	4175	4175	0
489	20240108	112600	124124750	4175	4175	4175	4175	0
490	20240108	112500	124124750	4175	4175	4175	4175	0
491	20240108	112400	124124750	4175	4175	4175	4175	0
492	20240108	112300	124124750	4175	4175	4175	4175	40
493	20240108	112200	123957750	4175	4175	4175	4175	0
494	20240108	112100	123957750	4175	4175	4175	4175	2
495	20240108	112000	123949400	4175	4175	4175	4175	1
496	20240108	111900	123945225	4145	4145	4145	4145	0
497	20240108	111800	123945225	4145	4145	4145	4145	0
498	20240108	111700	123945225	4145	4155	4155	4145	880
499	20240108	111600	120293890	4155	4175	4175	4155	3
500	20240108	111500	120281405	4150	4150	4150	4150	60
501	20240108	111400	120032405	4150	4150	4150	4150	0
502	20240108	111300	120032405	4150	4160	4160	4150	251
503	20240108	111200	118988265	4155	4155	4155	4155	571
504	20240108	111100	116615760	4160	4160	4160	4160	0
505	20240108	111000	116615760	4160	4160	4160	4160	0
506	20240108	110900	116615760	4160	4155	4160	4155	419
507	20240108	110800	114873795	4155	4140	4155	4140	3
508	20240108	110700	114861360	4155	4155	4155	4155	12
509	20240108	110600	114811500	4155	4155	4155	4155	50
510	20240108	110500	114603750	4155	4155	4155	4155	1
511	20240108	110400	114599595	4135	4135	4135	4135	3
512	20240108	110300	114587190	4155	4155	4155	4155	3
513	20240108	110200	114574725	4155	4155	4155	4155	0
514	20240108	110100	114574725	4155	4155	4155	4155	0
515	20240108	110000	114574725	4155	4155	4155	4155	0
516	20240108	105900	114574725	4155	4155	4155	4155	1
517	20240108	105800	114570570	4155	4150	4155	4150	3
518	20240108	105700	114558115	4135	4135	4135	4135	578
519	20240108	105600	112168085	4130	4135	4135	4130	999
520	20240108	105500	108041710	4150	4135	4150	4135	2
521	20240108	105400	108033425	4150	4150	4150	4150	3
522	20240108	105300	108020975	4150	4150	4150	4150	15
523	20240108	105200	107958725	4150	4150	4150	4150	0
524	20240108	105100	107958725	4150	4150	4150	4150	0
525	20240108	105000	107958725	4150	4150	4150	4150	4
526	20240108	104900	107942125	4150	4150	4150	4150	1
527	20240108	104800	107937975	4150	4150	4150	4150	400
528	20240108	104700	106277975	4160	4150	4160	4150	108
529	20240108	104600	105829325	4120	4120	4120	4120	423
530	20240108	104500	104086565	4120	4120	4120	4120	217
531	20240108	104400	103192525	4120	4120	4120	4120	0
532	20240108	104300	103192525	4120	4120	4120	4120	1
533	20240108	104200	103188405	4155	4155	4155	4155	52
534	20240108	104100	102972345	4155	4155	4155	4155	0
535	20240108	104000	102972345	4155	4155	4155	4105	598
536	20240108	103900	100514620	4115	4145	4145	4115	1402
537	20240108	103800	94724425	4145	4160	4160	4145	11
538	20240108	103700	94678680	4140	4140	4140	4140	0
539	20240108	103600	94678680	4140	4155	4155	4140	50
540	20240108	103500	94471525	4160	4160	4160	4160	4
541	20240108	103400	94454885	4160	4160	4160	4160	20
542	20240108	103300	94371685	4160	4155	4160	4140	4
543	20240108	103200	94355090	4160	4160	4160	4160	1
544	20240108	103100	94350930	4140	4140	4140	4140	115
545	20240108	103000	93874830	4140	4140	4140	4140	0
546	20240108	102900	93874830	4140	4150	4150	4140	37
547	20240108	102800	93721600	4140	4140	4140	4140	12
548	20240108	102700	93671920	4175	4150	4175	4130	1075
549	20240108	102600	89215280	4175	4175	4175	4175	1
550	20240108	102500	89211105	4180	4180	4180	4180	0
551	20240108	102400	89211105	4180	4180	4180	4180	0
552	20240108	102300	89211105	4180	4180	4180	4180	11
553	20240108	102200	89165125	4180	4145	4180	4145	2
554	20240108	102100	89156800	4180	4180	4180	4180	523
555	20240108	102000	86970660	4185	4185	4185	4185	0
556	20240108	101900	86970660	4185	4180	4185	4150	5001
557	20240108	101800	66189165	4215	4215	4215	4215	2
558	20240108	101700	66180735	4215	4205	4215	4180	75
559	20240108	101600	65866460	4205	4205	4205	4205	1
560	20240108	101500	65862255	4205	4205	4205	4205	19
561	20240108	101400	65782360	4215	4205	4215	4205	28
562	20240108	101300	65664610	4220	4220	4220	4220	0
563	20240108	101200	65664610	4220	4220	4220	4220	0
564	20240108	101100	65664610	4220	4220	4220	4220	0
565	20240108	101000	65664610	4220	4220	4220	4220	0
566	20240108	100900	65664610	4220	4220	4220	4220	1
567	20240108	100800	65660390	4220	4185	4220	4185	12
568	20240108	100700	65610135	4205	4205	4205	4205	3
569	20240108	100600	65597520	4205	4220	4220	4175	1100
570	20240108	100500	60968200	4220	4220	4220	4220	2
571	20240108	100400	60959760	4225	4225	4225	4225	0
572	20240108	100300	60959760	4225	4225	4225	4225	0
573	20240108	100200	60959760	4225	4225	4225	4225	0
574	20240108	100100	60959760	4225	4225	4225	4225	0
575	20240108	100000	60959760	4225	4225	4225	4225	1
576	20240108	095900	60955535	4225	4225	4225	4225	0
577	20240108	095800	60955535	4225	4225	4225	4225	0
578	20240108	095700	60955535	4225	4225	4230	4225	5
579	20240108	095600	60934405	4200	4225	4225	4200	402
580	20240108	095500	59236005	4225	4200	4225	4200	1200
581	20240108	095400	54174215	4200	4195	4200	4175	134
582	20240108	095300	53613565	4200	4200	4200	4200	0
583	20240108	095200	53613565	4200	4200	4200	4200	7
584	20240108	095100	53584165	4200	4200	4200	4200	1049
585	20240108	095000	49178365	4220	4220	4220	4220	0
586	20240108	094900	49178365	4220	4220	4220	4195	102
587	20240108	094800	48750300	4195	4195	4195	4195	325
588	20240108	094700	47386925	4195	4195	4220	4195	217
589	20240108	094600	46476260	4220	4180	4220	4180	103
590	20240108	094500	46045600	4220	4220	4220	4220	5
591	20240108	094400	46024500	4180	4185	4185	4180	50
592	20240108	094300	45815390	4225	4225	4225	4225	134
593	20240108	094200	45249240	4190	4190	4190	4190	0
594	20240108	094100	45249240	4190	4195	4195	4190	1005
595	20240108	094000	41037545	4225	4225	4225	4225	1
596	20240108	093900	41033320	4225	4225	4225	4225	1
597	20240108	093800	41029095	4225	4225	4225	4225	1
598	20240108	093700	41024870	4195	4195	4195	4195	92
599	20240108	093600	40638930	4195	4200	4200	4190	472
600	20240108	093500	38659800	4225	4225	4225	4205	181
601	20240108	093400	37896560	4220	4220	4220	4220	0
602	20240108	093300	37896560	4220	4220	4220	4220	199
603	20240108	093200	37056780	4220	4220	4220	4220	148
604	20240108	093100	36432220	4220	4220	4220	4220	1
605	20240108	093000	36428000	4220	4220	4220	4220	1
606	20240108	092900	36423780	4200	4200	4200	4200	0
607	20240108	092800	36423780	4200	4200	4200	4200	0
608	20240108	092700	36423780	4200	4195	4200	4195	2
609	20240108	092600	36415385	4200	4200	4200	4200	1
610	20240108	092500	36411185	4220	4220	4220	4220	0
611	20240108	092400	36411185	4220	4220	4220	4220	1
612	20240108	092300	36406965	4215	4215	4215	4215	0
613	20240108	092200	36406965	4215	4215	4215	4215	1000
614	20240108	092100	32191965	4215	4195	4215	4195	5
615	20240108	092000	32170970	4215	4195	4215	4195	29
616	20240108	091900	32048775	4220	4220	4220	4220	1
617	20240108	091800	32044555	4220	4220	4220	4220	0
618	20240108	091700	32044555	4220	4220	4220	4220	552
619	20240108	091600	29715115	4220	4220	4220	4220	0
620	20240108	091500	29715115	4220	4220	4220	4220	25
621	20240108	091400	29609615	4220	4220	4220	4220	20
622	20240108	091300	29525215	4220	4220	4220	4220	0
623	20240108	091200	29525215	4220	4175	4220	4170	10
624	20240108	091100	29483250	4220	4220	4220	4220	1
625	20240108	091000	29479030	4220	4220	4220	4220	0
626	20240108	090900	29479030	4220	4220	4220	4220	1
627	20240108	090800	29474810	4220	4220	4220	4220	0
628	20240108	090700	29474810	4220	4205	4220	4160	733
629	20240108	090600	26406475	4225	4205	4225	4205	1374
630	20240108	090500	20628705	4205	4185	4205	4185	1786
631	20240108	090400	13146135	4180	4180	4180	4180	0
632	20240108	090300	13146135	4180	4210	4210	4125	1317
633	20240108	090200	7672560	4205	4205	4205	4205	0
634	20240108	090100	7672560	4205	4205	4205	4205	0
635	20240108	090000	7672560	4205	4225	4225	4205	1816