KissMeData/104540/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	201100	509132910	12350	12350	12350	12350	379
3	20240104	201000	509132910	12350	12350	12350	12350	0
4	20240104	200900	509132910	12350	12350	12350	12350	0
5	20240104	200800	509132910	12350	12350	12350	12350	0
6	20240104	200700	509132910	12350	12350	12350	12350	0
7	20240104	200600	509132910	12350	12350	12350	12350	0
8	20240104	200500	509132910	12350	12350	12350	12350	0
9	20240104	200400	509132910	12350	12350	12350	12350	0
10	20240104	200300	509132910	12350	12350	12350	12350	0
11	20240104	200200	509132910	12350	12350	12350	12350	0
12	20240104	200100	509132910	12350	12350	12350	12350	0
13	20240104	200000	509132910	12350	12350	12350	12350	0
14	20240104	195900	509132910	12350	12350	12350	12350	0
15	20240104	195800	509132910	12350	12350	12350	12350	0
16	20240104	195700	509132910	12350	12350	12350	12350	0
17	20240104	195600	509132910	12350	12350	12350	12350	0
18	20240104	195500	509132910	12350	12350	12350	12350	0
19	20240104	195400	509132910	12350	12350	12350	12350	0
20	20240104	195300	509132910	12350	12350	12350	12350	0
21	20240104	195200	509132910	12350	12350	12350	12350	0
22	20240104	195100	509132910	12350	12350	12350	12350	0
23	20240104	195000	509132910	12350	12350	12350	12350	0
24	20240104	194900	509132910	12350	12350	12350	12350	0
25	20240104	194800	509132910	12350	12350	12350	12350	0
26	20240104	194700	509132910	12350	12350	12350	12350	0
27	20240104	194600	509132910	12350	12350	12350	12350	0
28	20240104	194500	509132910	12350	12350	12350	12350	0
29	20240104	194400	509132910	12350	12350	12350	12350	0
30	20240104	194300	509132910	12350	12350	12350	12350	0
31	20240104	194200	509132910	12350	12350	12350	12350	0
32	20240104	194100	509132910	12350	12350	12350	12350	379
33	20240104	194000	509132910	12350	12350	12350	12350	0
34	20240104	193900	509132910	12350	12350	12350	12350	0
35	20240104	193800	509132910	12350	12350	12350	12350	0
36	20240104	193700	509132910	12350	12350	12350	12350	0
37	20240104	193600	509132910	12350	12350	12350	12350	0
38	20240104	193500	509132910	12350	12350	12350	12350	0
39	20240104	193400	509132910	12350	12350	12350	12350	0
40	20240104	193300	509132910	12350	12350	12350	12350	0
41	20240104	193200	509132910	12350	12350	12350	12350	0
42	20240104	193100	509132910	12350	12350	12350	12350	0
43	20240104	193000	509132910	12350	12350	12350	12350	0
44	20240104	192900	509132910	12350	12350	12350	12350	0
45	20240104	192800	509132910	12350	12350	12350	12350	0
46	20240104	192700	509132910	12350	12350	12350	12350	0
47	20240104	192600	509132910	12350	12350	12350	12350	0
48	20240104	192500	509132910	12350	12350	12350	12350	0
49	20240104	192400	509132910	12350	12350	12350	12350	0
50	20240104	192300	509132910	12350	12350	12350	12350	0
51	20240104	192200	509132910	12350	12350	12350	12350	0
52	20240104	192100	509132910	12350	12350	12350	12350	0
53	20240104	192000	509132910	12350	12350	12350	12350	0
54	20240104	191900	509132910	12350	12350	12350	12350	0
55	20240104	191800	509132910	12350	12350	12350	12350	0
56	20240104	191700	509132910	12350	12350	12350	12350	0
57	20240104	191600	509132910	12350	12350	12350	12350	0
58	20240104	191500	509132910	12350	12350	12350	12350	0
59	20240104	191400	509132910	12350	12350	12350	12350	0
60	20240104	191300	509132910	12350	12350	12350	12350	0
61	20240104	191200	509132910	12350	12350	12350	12350	0
62	20240104	191100	509132910	12350	12350	12350	12350	379
63	20240104	191000	509132910	12350	12350	12350	12350	0
64	20240104	190900	509132910	12350	12350	12350	12350	0
65	20240104	190800	509132910	12350	12350	12350	12350	0
66	20240104	190700	509132910	12350	12350	12350	12350	0
67	20240104	190600	509132910	12350	12350	12350	12350	0
68	20240104	190500	509132910	12350	12350	12350	12350	0
69	20240104	190400	509132910	12350	12350	12350	12350	0
70	20240104	190300	509132910	12350	12350	12350	12350	0
71	20240104	190200	509132910	12350	12350	12350	12350	0
72	20240104	190100	509132910	12350	12350	12350	12350	0
73	20240104	190000	509132910	12350	12350	12350	12350	0
74	20240104	185900	509132910	12350	12350	12350	12350	0
75	20240104	185800	509132910	12350	12350	12350	12350	0
76	20240104	185700	509132910	12350	12350	12350	12350	0
77	20240104	185600	509132910	12350	12350	12350	12350	0
78	20240104	185500	509132910	12350	12350	12350	12350	0
79	20240104	185400	509132910	12350	12350	12350	12350	0
80	20240104	185300	509132910	12350	12350	12350	12350	0
81	20240104	185200	509132910	12350	12350	12350	12350	0
82	20240104	185100	509132910	12350	12350	12350	12350	0
83	20240104	185000	509132910	12350	12350	12350	12350	0
84	20240104	184900	509132910	12350	12350	12350	12350	0
85	20240104	184800	509132910	12350	12350	12350	12350	0
86	20240104	184700	509132910	12350	12350	12350	12350	0
87	20240104	184600	509132910	12350	12350	12350	12350	0
88	20240104	184500	509132910	12350	12350	12350	12350	0
89	20240104	184400	509132910	12350	12350	12350	12350	0
90	20240104	184300	509132910	12350	12350	12350	12350	0
91	20240104	184200	509132910	12350	12350	12350	12350	0
92	20240104	184100	509132910	12350	12350	12350	12350	379
93	20240104	184000	509132910	12350	12350	12350	12350	0
94	20240104	183900	509132910	12350	12350	12350	12350	0
95	20240104	183800	509132910	12350	12350	12350	12350	0
96	20240104	183700	509132910	12350	12350	12350	12350	0
97	20240104	183600	509132910	12350	12350	12350	12350	0
98	20240104	183500	509132910	12350	12350	12350	12350	0
99	20240104	183400	509132910	12350	12350	12350	12350	0
100	20240104	183300	509132910	12350	12350	12350	12350	0
101	20240104	183200	509132910	12350	12350	12350	12350	0
102	20240104	183100	509132910	12350	12350	12350	12350	0
103	20240104	183000	509132910	12350	12350	12350	12350	0
104	20240104	182900	509132910	12350	12350	12350	12350	0
105	20240104	182800	509132910	12350	12350	12350	12350	0
106	20240104	182700	509132910	12350	12350	12350	12350	0
107	20240104	182600	509132910	12350	12350	12350	12350	0
108	20240104	182500	509132910	12350	12350	12350	12350	0
109	20240104	182400	509132910	12350	12350	12350	12350	0
110	20240104	182300	509132910	12350	12350	12350	12350	0
111	20240104	182200	509132910	12350	12350	12350	12350	0
112	20240104	182100	509132910	12350	12350	12350	12350	0
113	20240104	182000	509132910	12350	12350	12350	12350	0
114	20240104	181900	509132910	12350	12350	12350	12350	0
115	20240104	181800	509132910	12350	12350	12350	12350	0
116	20240104	181700	509132910	12350	12350	12350	12350	0
117	20240104	181600	509132910	12350	12350	12350	12350	0
118	20240104	181500	509132910	12350	12350	12350	12350	0
119	20240104	181400	509132910	12350	12350	12350	12350	0
120	20240104	181300	509132910	12350	12350	12350	12350	0
121	20240104	181200	509132910	12350	12350	12350	12350	0
122	20240104	181100	509132910	12350	12350	12350	12350	379
123	20240104	181000	509132910	12350	12350	12350	12350	0
124	20240104	180900	509132910	12350	12350	12350	12350	0
125	20240104	180800	509132910	12350	12350	12350	12350	0
126	20240104	180700	509132910	12350	12350	12350	12350	0
127	20240104	180600	509132910	12350	12350	12350	12350	0
128	20240104	180500	509132910	12350	12350	12350	12350	0
129	20240104	180400	509132910	12350	12350	12350	12350	0
130	20240104	180300	509132910	12350	12350	12350	12350	0
131	20240104	180200	509132910	12350	12350	12350	12350	0
132	20240104	180100	509132910	12350	12350	12350	12350	0
133	20240104	180000	509132910	12350	12350	12350	12350	0
134	20240104	175900	509132910	12350	12350	12350	12350	0
135	20240104	175800	509132910	12350	12350	12350	12350	0
136	20240104	175700	509132910	12350	12350	12350	12350	0
137	20240104	175600	509132910	12350	12350	12350	12350	0
138	20240104	175500	509132910	12350	12350	12350	12350	0
139	20240104	175400	509132910	12350	12350	12350	12350	0
140	20240104	175300	509132910	12350	12350	12350	12350	0
141	20240104	175200	509132910	12350	12350	12350	12350	0
142	20240104	175100	509132910	12350	12350	12350	12350	0
143	20240104	175000	509132910	12350	12350	12350	12350	0
144	20240104	174900	509132910	12350	12350	12350	12350	0
145	20240104	174800	509132910	12350	12350	12350	12350	0
146	20240104	174700	509132910	12350	12350	12350	12350	0
147	20240104	174600	509132910	12350	12350	12350	12350	0
148	20240104	174500	509132910	12350	12350	12350	12350	0
149	20240104	174400	509132910	12350	12350	12350	12350	0
150	20240104	174300	509132910	12350	12350	12350	12350	0
151	20240104	174200	509132910	12350	12350	12350	12350	0
152	20240104	174100	509132910	12350	12350	12350	12350	379
153	20240104	174000	509132910	12350	12350	12350	12350	0
154	20240104	173900	509132910	12350	12350	12350	12350	0
155	20240104	173800	509132910	12350	12350	12350	12350	0
156	20240104	173700	509132910	12350	12350	12350	12350	0
157	20240104	173600	509132910	12350	12350	12350	12350	0
158	20240104	173500	509132910	12350	12350	12350	12350	0
159	20240104	173400	509132910	12350	12350	12350	12350	0
160	20240104	173300	509132910	12350	12350	12350	12350	0
161	20240104	173200	509132910	12350	12350	12350	12350	0
162	20240104	173100	509132910	12350	12350	12350	12350	0
163	20240104	173000	509132910	12350	12350	12350	12350	0
164	20240104	172900	509132910	12350	12350	12350	12350	0
165	20240104	172800	509132910	12350	12350	12350	12350	0
166	20240104	172700	509132910	12350	12350	12350	12350	0
167	20240104	172600	509132910	12350	12350	12350	12350	0
168	20240104	172500	509132910	12350	12350	12350	12350	0
169	20240104	172400	509132910	12350	12350	12350	12350	0
170	20240104	172300	509132910	12350	12350	12350	12350	0
171	20240104	172200	509132910	12350	12350	12350	12350	0
172	20240104	172100	509132910	12350	12350	12350	12350	0
173	20240104	172000	509132910	12350	12350	12350	12350	0
174	20240104	171900	509132910	12350	12350	12350	12350	0
175	20240104	171800	509132910	12350	12350	12350	12350	0
176	20240104	171700	509132910	12350	12350	12350	12350	0
177	20240104	171600	509132910	12350	12350	12350	12350	0
178	20240104	171500	509132910	12350	12350	12350	12350	0
179	20240104	171400	509132910	12350	12350	12350	12350	0
180	20240104	171300	509132910	12350	12350	12350	12350	0
181	20240104	171200	509132910	12350	12350	12350	12350	0
182	20240104	171100	509132910	12350	12350	12350	12350	379
183	20240104	171000	509132910	12350	12350	12350	12350	0
184	20240104	170900	509132910	12350	12350	12350	12350	0
185	20240104	170800	509132910	12350	12350	12350	12350	0
186	20240104	170700	509132910	12350	12350	12350	12350	0
187	20240104	170600	509132910	12350	12350	12350	12350	0
188	20240104	170500	509132910	12350	12350	12350	12350	0
189	20240104	170400	509132910	12350	12350	12350	12350	0
190	20240104	170300	509132910	12350	12350	12350	12350	0
191	20240104	170200	509132910	12350	12350	12350	12350	0
192	20240104	170100	509132910	12350	12350	12350	12350	0
193	20240104	170000	509132910	12350	12350	12350	12350	0
194	20240104	165900	509132910	12350	12350	12350	12350	0
195	20240104	165800	509132910	12350	12350	12350	12350	0
196	20240104	165700	509132910	12350	12350	12350	12350	0
197	20240104	165600	509132910	12350	12350	12350	12350	0
198	20240104	165500	509132910	12350	12350	12350	12350	0
199	20240104	165400	509132910	12350	12350	12350	12350	0
200	20240104	165300	509132910	12350	12350	12350	12350	0
201	20240104	165200	509132910	12350	12350	12350	12350	0
202	20240104	165100	509132910	12350	12350	12350	12350	0
203	20240104	165000	509132910	12350	12350	12350	12350	0
204	20240104	164900	509132910	12350	12350	12350	12350	0
205	20240104	164800	509132910	12350	12350	12350	12350	0
206	20240104	164700	509132910	12350	12350	12350	12350	0
207	20240104	164600	509132910	12350	12350	12350	12350	0
208	20240104	164500	509132910	12350	12350	12350	12350	0
209	20240104	164400	509132910	12350	12350	12350	12350	0
210	20240104	164300	509132910	12350	12350	12350	12350	0
211	20240104	164200	509132910	12350	12350	12350	12350	0
212	20240104	164100	509132910	12350	12350	12350	12350	379
213	20240104	164000	509132910	12350	12350	12350	12350	0
214	20240104	163900	509132910	12350	12350	12350	12350	0
215	20240104	163800	509132910	12350	12350	12350	12350	0
216	20240104	163700	509132910	12350	12350	12350	12350	0
217	20240104	163600	509132910	12350	12350	12350	12350	0
218	20240104	163500	509132910	12350	12350	12350	12350	0
219	20240104	163400	509132910	12350	12350	12350	12350	0
220	20240104	163300	509132910	12350	12350	12350	12350	0
221	20240104	163200	509132910	12350	12350	12350	12350	0
222	20240104	163100	509132910	12350	12350	12350	12350	0
223	20240104	163000	509132910	12350	12350	12350	12350	0
224	20240104	162900	509132910	12350	12350	12350	12350	0
225	20240104	162800	509132910	12350	12350	12350	12350	0
226	20240104	162700	509132910	12350	12350	12350	12350	0
227	20240104	162600	509132910	12350	12350	12350	12350	0
228	20240104	162500	509132910	12350	12350	12350	12350	0
229	20240104	162400	509132910	12350	12350	12350	12350	0
230	20240104	162300	509132910	12350	12350	12350	12350	0
231	20240104	162200	509132910	12350	12350	12350	12350	0
232	20240104	162100	509132910	12350	12350	12350	12350	0
233	20240104	162000	509132910	12350	12350	12350	12350	0
234	20240104	161900	509132910	12350	12350	12350	12350	0
235	20240104	161800	509132910	12350	12350	12350	12350	0
236	20240104	161700	509132910	12350	12350	12350	12350	0
237	20240104	161600	509132910	12350	12350	12350	12350	0
238	20240104	161500	509132910	12350	12350	12350	12350	0
239	20240104	161400	509132910	12350	12350	12350	12350	0
240	20240104	161300	509132910	12350	12350	12350	12350	0
241	20240104	161200	509132910	12350	12350	12350	12350	0
242	20240104	161100	509132910	12350	12350	12350	12350	379
243	20240104	161000	509132910	12350	12350	12350	12350	0
244	20240104	160900	509132910	12350	12350	12350	12350	0
245	20240104	160800	509132910	12350	12350	12350	12350	0
246	20240104	160700	509132910	12350	12350	12350	12350	0
247	20240104	160600	509132910	12350	12350	12350	12350	0
248	20240104	160500	509132910	12350	12350	12350	12350	0
249	20240104	160400	509132910	12350	12350	12350	12350	0
250	20240104	160300	509132910	12350	12350	12350	12350	0
251	20240104	160200	509132910	12350	12350	12350	12350	0
252	20240104	160100	509132910	12350	12350	12350	12350	0
253	20240104	160000	509132910	12350	12350	12350	12350	0
254	20240104	155900	509132910	12350	12350	12350	12350	0
255	20240104	155800	509132910	12350	12350	12350	12350	0
256	20240104	155700	509132910	12350	12350	12350	12350	0
257	20240104	155600	509132910	12350	12350	12350	12350	0
258	20240104	155500	509132910	12350	12350	12350	12350	0
259	20240104	155400	509132910	12350	12350	12350	12350	0
260	20240104	155300	509132910	12350	12350	12350	12350	0
261	20240104	155200	509132910	12350	12350	12350	12350	0
262	20240104	155100	509132910	12350	12350	12350	12350	0
263	20240104	155000	509132910	12350	12350	12350	12350	0
264	20240104	154900	509132910	12350	12350	12350	12350	0
265	20240104	154800	509132910	12350	12350	12350	12350	0
266	20240104	154700	509132910	12350	12350	12350	12350	0
267	20240104	154600	509132910	12350	12350	12350	12350	0
268	20240104	154500	509132910	12350	12350	12350	12350	0
269	20240104	154400	509132910	12350	12350	12350	12350	0
270	20240104	154300	509132910	12350	12350	12350	12350	0
271	20240104	154200	509132910	12350	12350	12350	12350	0
272	20240104	154100	509132910	12350	12350	12350	12350	379
273	20240104	154000	509132910	12350	12350	12350	12350	0
274	20240104	153900	509132910	12350	12350	12350	12350	0
275	20240104	153800	509132910	12350	12350	12350	12350	0
276	20240104	153700	509132910	12350	12350	12350	12350	0
277	20240104	153600	509132910	12350	12350	12350	12350	0
278	20240104	153500	509132910	12350	12350	12350	12350	0
279	20240104	153400	509132910	12350	12350	12350	12350	0
280	20240104	153300	509132910	12350	12350	12350	12350	0
281	20240104	153200	509132910	12350	12350	12350	12350	0
282	20240104	153100	509132910	12350	12350	12350	12350	0
283	20240104	153000	509132910	12350	12350	12350	12350	379
284	20240104	152900	504452260	12350	12350	12350	12350	0
285	20240104	152800	504452260	12350	12350	12350	12350	0
286	20240104	152700	504452260	12350	12350	12350	12350	0
287	20240104	152600	504452260	12350	12350	12350	12350	0
288	20240104	152500	504452260	12350	12350	12350	12350	0
289	20240104	152400	504452260	12350	12350	12350	12350	0
290	20240104	152300	504452260	12350	12350	12350	12350	0
291	20240104	152200	504452260	12350	12350	12350	12350	0
292	20240104	152100	504452260	12350	12350	12350	12350	0
293	20240104	152000	504452260	12350	12350	12350	12350	0
294	20240104	151900	504452260	12350	12390	12390	12350	306
295	20240104	151800	500669160	12390	12390	12390	12390	119
296	20240104	151700	499194750	12390	12390	12390	12390	0
297	20240104	151600	499194750	12390	12390	12390	12390	2
298	20240104	151500	499169970	12380	12380	12380	12380	1
299	20240104	151400	499157590	12380	12380	12380	12380	4
300	20240104	151300	499108070	12380	12380	12380	12380	110
301	20240104	151200	497746270	12380	12380	12380	12380	4
302	20240104	151100	497696750	12350	12350	12350	12350	16
303	20240104	151000	497499150	12350	12350	12350	12350	20
304	20240104	150900	497252150	12350	12350	12350	12350	46
305	20240104	150800	496684050	12350	12350	12350	12350	65
306	20240104	150700	495881300	12350	12350	12350	12350	0
307	20240104	150600	495881300	12350	12350	12350	12350	129
308	20240104	150500	494288150	12350	12350	12350	12350	0
309	20240104	150400	494288150	12350	12350	12350	12350	263
310	20240104	150300	491040100	12350	12350	12350	12350	0
311	20240104	150200	491040100	12350	12350	12350	12350	0
312	20240104	150100	491040100	12350	12370	12370	12350	40
313	20240104	150000	490546080	12380	12380	12380	12380	0
314	20240104	145900	490546080	12380	12380	12380	12380	1
315	20240104	145800	490533700	12380	12380	12380	12380	0
316	20240104	145700	490533700	12380	12380	12380	12380	0
317	20240104	145600	490533700	12380	12380	12380	12380	0
318	20240104	145500	490533700	12380	12380	12380	12380	264
319	20240104	145400	487265380	12390	12390	12390	12390	0
320	20240104	145300	487265380	12390	12390	12390	12390	0
321	20240104	145200	487265380	12390	12390	12390	12390	0
322	20240104	145100	487265380	12390	12350	12390	12350	464
323	20240104	145000	481525560	12350	12350	12350	12350	0
324	20240104	144900	481525560	12350	12350	12350	12340	28
325	20240104	144800	481179860	12360	12350	12360	12350	123
326	20240104	144700	479660420	12350	12350	12350	12350	0
327	20240104	144600	479660420	12350	12350	12350	12350	0
328	20240104	144500	479660420	12350	12350	12350	12350	0
329	20240104	144400	479660420	12350	12360	12360	12350	362
330	20240104	144300	475189570	12360	12360	12360	12360	10
331	20240104	144200	475065970	12350	12350	12350	12350	2
332	20240104	144100	475041270	12360	12360	12360	12360	6
333	20240104	144000	474967110	12360	12360	12360	12360	15
334	20240104	143900	474781710	12360	12360	12360	12360	0
335	20240104	143800	474781710	12360	12360	12360	12360	0
336	20240104	143700	474781710	12360	12360	12360	12360	15
337	20240104	143600	474596310	12360	12360	12360	12360	115
338	20240104	143500	473174910	12360	12360	12360	12360	115
339	20240104	143400	471753510	12360	12360	12360	12360	10
340	20240104	143300	471629910	12350	12350	12350	12350	200
341	20240104	143200	469159910	12360	12360	12360	12360	0
342	20240104	143100	469159910	12360	12360	12360	12360	330
343	20240104	143000	465081110	12360	12360	12360	12360	112
344	20240104	142900	463696790	12350	12350	12350	12350	3
345	20240104	142800	463659740	12350	12350	12350	12350	0
346	20240104	142700	463659740	12350	12350	12350	12350	0
347	20240104	142600	463659740	12350	12350	12350	12350	1
348	20240104	142500	463647390	12350	12360	12360	12350	144
349	20240104	142400	461868890	12350	12350	12350	12350	10
350	20240104	142300	461745390	12350	12350	12350	12350	0
351	20240104	142200	461745390	12350	12350	12350	12350	0
352	20240104	142100	461745390	12350	12350	12350	12350	200
353	20240104	142000	459275390	12350	12350	12350	12350	500
354	20240104	141900	453100390	12350	12350	12350	12350	0
355	20240104	141800	453100390	12350	12370	12370	12350	575
356	20240104	141700	445993310	12370	12370	12370	12370	2
357	20240104	141600	445968570	12370	12370	12370	12370	73
358	20240104	141500	445065560	12360	12360	12360	12360	0
359	20240104	141400	445065560	12360	12360	12360	12360	20
360	20240104	141300	444818360	12400	12400	12400	12400	16
361	20240104	141200	444619960	12400	12400	12400	12400	14
362	20240104	141100	444446360	12410	12410	12410	12410	0
363	20240104	141000	444446360	12410	12400	12410	12400	100
364	20240104	140900	443206090	12360	12360	12360	12360	0
365	20240104	140800	443206090	12360	12360	12360	12360	0
366	20240104	140700	443206090	12360	12360	12360	12360	0
367	20240104	140600	443206090	12360	12360	12360	12360	0
368	20240104	140500	443206090	12360	12360	12360	12360	0
369	20240104	140400	443206090	12360	12360	12360	12360	0
370	20240104	140300	443206090	12360	12360	12360	12360	0
371	20240104	140200	443206090	12360	12360	12360	12360	0
372	20240104	140100	443206090	12360	12360	12360	12360	0
373	20240104	140000	443206090	12360	12360	12360	12360	0
374	20240104	135900	443206090	12360	12360	12360	12360	0
375	20240104	135800	443206090	12360	12360	12360	12360	0
376	20240104	135700	443206090	12360	12360	12360	12360	5
377	20240104	135600	443144290	12360	12360	12360	12360	0
378	20240104	135500	443144290	12360	12360	12360	12360	0
379	20240104	135400	443144290	12360	12360	12360	12360	0
380	20240104	135300	443144290	12360	12360	12360	12360	0
381	20240104	135200	443144290	12360	12360	12360	12360	0
382	20240104	135100	443144290	12360	12360	12360	12360	3
383	20240104	135000	443107210	12400	12400	12400	12400	100
384	20240104	134900	441867210	12400	12400	12400	12400	0
385	20240104	134800	441867210	12400	12400	12400	12400	0
386	20240104	134700	441867210	12400	12400	12400	12400	0
387	20240104	134600	441867210	12400	12400	12400	12400	0
388	20240104	134500	441867210	12400	12400	12400	12400	0
389	20240104	134400	441867210	12400	12400	12400	12400	0
390	20240104	134300	441867210	12400	12400	12400	12400	65
391	20240104	134200	441061210	12400	12400	12400	12400	0
392	20240104	134100	441061210	12400	12360	12400	12360	24
393	20240104	134000	440764530	12360	12360	12360	12360	469
394	20240104	133900	434967690	12360	12360	12360	12360	87
395	20240104	133800	433892370	12360	12360	12360	12360	0
396	20240104	133700	433892370	12360	12360	12360	12360	0
397	20240104	133600	433892370	12360	12400	12400	12360	586
398	20240104	133500	426647410	12360	12360	12360	12360	500
399	20240104	133400	420467410	12400	12400	12400	12400	0
400	20240104	133300	420467410	12400	12400	12400	12400	0
401	20240104	133200	420467410	12400	12400	12400	12400	0
402	20240104	133100	420467410	12400	12400	12400	12400	0
403	20240104	133000	420467410	12400	12400	12400	12400	0
404	20240104	132900	420467410	12400	12390	12400	12390	50
405	20240104	132800	419847560	12360	12360	12360	12360	0
406	20240104	132700	419847560	12360	12360	12360	12360	8
407	20240104	132600	419748680	12360	12360	12360	12360	0
408	20240104	132500	419748680	12360	12360	12360	12360	0
409	20240104	132400	419748680	12360	12360	12360	12360	0
410	20240104	132300	419748680	12360	12360	12360	12360	0
411	20240104	132200	419748680	12360	12360	12360	12360	0
412	20240104	132100	419748680	12360	12360	12360	12360	0
413	20240104	132000	419748680	12360	12360	12360	12360	50
414	20240104	131900	419130680	12360	12360	12360	12360	0
415	20240104	131800	419130680	12360	12360	12360	12360	0
416	20240104	131700	419130680	12360	12360	12360	12360	0
417	20240104	131600	419130680	12360	12360	12360	12360	0
418	20240104	131500	419130680	12360	12360	12360	12360	0
419	20240104	131400	419130680	12360	12360	12360	12360	0
420	20240104	131300	419130680	12360	12360	12360	12360	0
421	20240104	131200	419130680	12360	12370	12370	12360	1400
422	20240104	131100	401816680	12400	12400	12400	12400	0
423	20240104	131000	401816680	12400	12400	12400	12400	0
424	20240104	130900	401816680	12400	12400	12400	12400	0
425	20240104	130800	401816680	12400	12400	12400	12400	0
426	20240104	130700	401816680	12400	12400	12400	12400	0
427	20240104	130600	401816680	12400	12380	12400	12380	201
428	20240104	130500	399325390	12380	12380	12380	12380	1
429	20240104	130400	399313010	12380	12380	12380	12380	5
430	20240104	130300	399251110	12370	12370	12370	12370	160
431	20240104	130200	397271910	12370	12370	12370	12370	0
432	20240104	130100	397271910	12370	12370	12370	12370	0
433	20240104	130000	397271910	12370	12370	12370	12370	0
434	20240104	125900	397271910	12370	12370	12370	12370	0
435	20240104	125800	397271910	12370	12370	12370	12370	0
436	20240104	125700	397271910	12370	12370	12370	12370	100
437	20240104	125600	396034910	12370	12370	12370	12370	120
438	20240104	125500	394550510	12370	12370	12370	12370	511
439	20240104	125400	388229440	12370	12380	12380	12360	1665
440	20240104	125300	367629940	12390	12390	12390	12390	300
441	20240104	125200	363912940	12380	12380	12380	12380	0
442	20240104	125100	363912940	12380	12380	12380	12380	0
443	20240104	125000	363912940	12380	12380	12380	12380	0
444	20240104	124900	363912940	12380	12380	12380	12380	0
445	20240104	124800	363912940	12380	12380	12380	12380	0
446	20240104	124700	363912940	12380	12380	12380	12380	0
447	20240104	124600	363912940	12380	12380	12380	12380	90
448	20240104	124500	362798740	12380	12380	12380	12380	0
449	20240104	124400	362798740	12380	12380	12380	12380	0
450	20240104	124300	362798740	12380	12380	12380	12380	8
451	20240104	124200	362699700	12380	12380	12380	12380	0
452	20240104	124100	362699700	12380	12380	12380	12380	20
453	20240104	124000	362452100	12380	12380	12380	12380	5
454	20240104	123900	362390200	12380	12380	12380	12380	0
455	20240104	123800	362390200	12380	12380	12380	12380	186
456	20240104	123700	360087520	12380	12380	12380	12380	0
457	20240104	123600	360087520	12380	12380	12380	12380	5
458	20240104	123500	360025620	12380	12380	12380	12380	7
459	20240104	123400	359938960	12380	12380	12380	12380	0
460	20240104	123300	359938960	12380	12380	12380	12380	40
461	20240104	123200	359443760	12380	12380	12380	12380	0
462	20240104	123100	359443760	12380	12380	12380	12380	0
463	20240104	123000	359443760	12380	12380	12380	12380	14
464	20240104	122900	359270440	12370	12370	12370	12370	0
465	20240104	122800	359270440	12370	12370	12370	12370	0
466	20240104	122700	359270440	12370	12370	12370	12370	10
467	20240104	122600	359146740	12370	12370	12370	12370	0
468	20240104	122500	359146740	12370	12370	12370	12370	0
469	20240104	122400	359146740	12370	12370	12370	12370	0
470	20240104	122300	359146740	12370	12370	12370	12370	0
471	20240104	122200	359146740	12370	12370	12370	12370	93
472	20240104	122100	357996330	12370	12370	12370	12370	50
473	20240104	122000	357377830	12380	12380	12380	12380	245
474	20240104	121900	354344730	12380	12380	12380	12380	0
475	20240104	121800	354344730	12380	12380	12380	12380	0
476	20240104	121700	354344730	12380	12380	12380	12380	130
477	20240104	121600	352735330	12400	12400	12400	12400	0
478	20240104	121500	352735330	12400	12400	12400	12400	0
479	20240104	121400	352735330	12400	12400	12400	12400	0
480	20240104	121300	352735330	12400	12400	12400	12400	0
481	20240104	121200	352735330	12400	12400	12400	12400	0
482	20240104	121100	352735330	12400	12400	12400	12400	16
483	20240104	121000	352536930	12430	12430	12430	12430	0
484	20240104	120900	352536930	12430	12430	12430	12430	0
485	20240104	120800	352536930	12430	12430	12430	12430	0
486	20240104	120700	352536930	12430	12430	12430	12430	0
487	20240104	120600	352536930	12430	12430	12430	12430	0
488	20240104	120500	352536930	12430	12430	12430	12430	0
489	20240104	120400	352536930	12430	12410	12430	12410	100
490	20240104	120300	351294570	12410	12400	12410	12400	203
491	20240104	120200	348775370	12400	12400	12400	12400	27
492	20240104	120100	348440570	12400	12400	12400	12400	6
493	20240104	120000	348366170	12400	12400	12400	12400	288
494	20240104	115900	344794970	12380	12380	12380	12380	0
495	20240104	115800	344794970	12380	12380	12380	12380	0
496	20240104	115700	344794970	12380	12380	12380	12380	0
497	20240104	115600	344794970	12380	12380	12380	12380	0
498	20240104	115500	344794970	12380	12380	12380	12380	0
499	20240104	115400	344794970	12380	12380	12380	12380	61
500	20240104	115300	344039790	12380	12380	12380	12380	0
501	20240104	115200	344039790	12380	12380	12380	12380	21
502	20240104	115100	343779810	12380	12370	12380	12370	115
503	20240104	115000	342356260	12360	12360	12360	12360	0
504	20240104	114900	342356260	12360	12360	12360	12360	0
505	20240104	114800	342356260	12360	12360	12360	12360	0
506	20240104	114700	342356260	12360	12360	12360	12360	0
507	20240104	114600	342356260	12360	12360	12360	12360	409
508	20240104	114500	337301020	12370	12370	12370	12370	86
509	20240104	114400	336237200	12370	12370	12370	12370	0
510	20240104	114300	336237200	12370	12370	12370	12370	0
511	20240104	114200	336237200	12370	12370	12370	12370	100
512	20240104	114100	335000200	12370	12370	12370	12370	1
513	20240104	114000	334987830	12370	12370	12370	12370	50
514	20240104	113900	334369330	12360	12360	12360	12360	0
515	20240104	113800	334369330	12360	12360	12360	12360	2
516	20240104	113700	334344610	12360	12360	12360	12360	0
517	20240104	113600	334344610	12360	12360	12360	12360	0
518	20240104	113500	334344610	12360	12360	12360	12360	0
519	20240104	113400	334344610	12360	12360	12360	12360	60
520	20240104	113300	333603010	12350	12350	12350	12350	0
521	20240104	113200	333603010	12350	12350	12350	12350	0
522	20240104	113100	333603010	12350	12350	12350	12350	0
523	20240104	113000	333603010	12350	12350	12350	12350	0
524	20240104	112900	333603010	12350	12350	12350	12350	0
525	20240104	112800	333603010	12350	12370	12370	12350	200
526	20240104	112700	331131650	12430	12430	12430	12430	0
527	20240104	112600	331131650	12430	12430	12430	12430	0
528	20240104	112500	331131650	12430	12430	12430	12430	0
529	20240104	112400	331131650	12430	12430	12430	12430	0
530	20240104	112300	331131650	12430	12430	12430	12430	0
531	20240104	112200	331131650	12430	12430	12430	12430	0
532	20240104	112100	331131650	12430	12430	12430	12430	0
533	20240104	112000	331131650	12430	12430	12430	12430	100
534	20240104	111900	329888650	12400	12340	12400	12340	725
535	20240104	111800	320901890	12340	12340	12340	12340	48
536	20240104	111700	320309570	12400	12400	12400	12400	0
537	20240104	111600	320309570	12400	12380	12400	12380	500
538	20240104	111500	314112730	12330	12330	12330	12330	0
539	20240104	111400	314112730	12330	12340	12340	12330	239
540	20240104	111300	311165360	12330	12330	12330	12330	40
541	20240104	111200	310672160	12330	12330	12330	12330	0
542	20240104	111100	310672160	12330	12330	12330	12330	5
543	20240104	111000	310610510	12330	12330	12330	12330	0
544	20240104	110900	310610510	12330	12330	12330	12330	0
545	20240104	110800	310610510	12330	12330	12330	12330	0
546	20240104	110700	310610510	12330	12330	12330	12330	0
547	20240104	110600	310610510	12330	12330	12330	12330	0
548	20240104	110500	310610510	12330	12330	12330	12330	1
549	20240104	110400	310598180	12330	12330	12330	12330	135
550	20240104	110300	308933630	12330	12330	12330	12330	86
551	20240104	110200	307873250	12330	12330	12330	12330	0
552	20240104	110100	307873250	12330	12330	12330	12330	0
553	20240104	110000	307873250	12330	12330	12330	12330	0
554	20240104	105900	307873250	12330	12330	12330	12330	181
555	20240104	105800	305641520	12330	12330	12330	12330	81
556	20240104	105700	304642790	12330	12330	12330	12330	0
557	20240104	105600	304642790	12330	12330	12330	12330	40
558	20240104	105500	304149590	12330	12330	12330	12330	0
559	20240104	105400	304149590	12330	12330	12330	12330	250
560	20240104	105300	301067090	12330	12330	12330	12330	220
561	20240104	105200	298354490	12320	12320	12320	12320	0
562	20240104	105100	298354490	12320	12340	12340	12320	783
563	20240104	105000	288700100	12360	12360	12360	12360	0
564	20240104	104900	288700100	12360	12390	12390	12360	475
565	20240104	104800	282825210	12390	12390	12390	12390	0
566	20240104	104700	282825210	12390	12390	12390	12390	0
567	20240104	104600	282825210	12390	12390	12390	12390	0
568	20240104	104500	282825210	12390	12390	12390	12390	509
569	20240104	104400	276518700	12400	12400	12400	12400	0
570	20240104	104300	276518700	12400	12400	12400	12400	0
571	20240104	104200	276518700	12400	12400	12400	12400	274
572	20240104	104100	273121100	12400	12410	12420	12400	865
573	20240104	104000	262389600	12410	12470	12480	12410	269
574	20240104	103900	259038810	12420	12420	12420	12420	31
575	20240104	103800	258653790	12420	12450	12450	12420	62
576	20240104	103700	257882850	12480	12480	12480	12480	0
577	20240104	103600	257882850	12480	12480	12480	12480	50
578	20240104	103500	257258850	12480	12340	12490	12340	501
579	20240104	103400	251011220	12340	12340	12340	12340	1
580	20240104	103300	250998880	12330	12330	12330	12330	0
581	20240104	103200	250998880	12330	12330	12330	12330	5
582	20240104	103100	250937230	12330	12330	12330	12330	0
583	20240104	103000	250937230	12330	12330	12330	12330	0
584	20240104	102900	250937230	12330	12330	12330	12330	0
585	20240104	102800	250937230	12330	12330	12330	12330	0
586	20240104	102700	250937230	12330	12340	12340	12330	250
587	20240104	102600	247854630	12330	12330	12330	12330	0
588	20240104	102500	247854630	12330	12330	12330	12330	0
589	20240104	102400	247854630	12330	12330	12330	12330	0
590	20240104	102300	247854630	12330	12330	12330	12330	0
591	20240104	102200	247854630	12330	12330	12330	12330	1
592	20240104	102100	247842300	12330	12330	12330	12330	10
593	20240104	102000	247719000	12330	12330	12330	12330	1
594	20240104	101900	247706670	12330	12330	12330	12330	0
595	20240104	101800	247706670	12330	12350	12350	12330	3101
596	20240104	101700	209421060	12350	12350	12350	12350	2
597	20240104	101600	209396360	12380	12380	12380	12380	0
598	20240104	101500	209396360	12380	12380	12380	12380	0
599	20240104	101400	209396360	12380	12380	12380	12380	0
600	20240104	101300	209396360	12380	12380	12380	12380	1
601	20240104	101200	209383980	12350	12350	12350	12350	0
602	20240104	101100	209383980	12350	12350	12350	12350	0
603	20240104	101000	209383980	12350	12350	12350	12350	573
604	20240104	100900	202307430	12350	12350	12350	12350	0
605	20240104	100800	202307430	12350	12350	12350	12350	0
606	20240104	100700	202307430	12350	12350	12350	12350	289
607	20240104	100600	198738280	12350	12350	12350	12350	1
608	20240104	100500	198725930	12350	12350	12350	12350	10
609	20240104	100400	198602430	12350	12350	12350	12350	0
610	20240104	100300	198602430	12350	12350	12350	12350	1
611	20240104	100200	198590080	12350	12360	12360	12350	18
612	20240104	100100	198367730	12370	12380	12380	12370	232
613	20240104	100000	195497490	12380	12380	12380	12380	0
614	20240104	095900	195497490	12380	12400	12400	12380	1549
615	20240104	095800	176303330	12400	12430	12430	12400	251
616	20240104	095700	173189810	12500	12410	12500	12410	793
617	20240104	095600	163294710	12410	12400	12410	12400	120
618	20240104	095500	161805530	12380	12380	12380	12380	10
619	20240104	095400	161681730	12380	12380	12380	12380	38
620	20240104	095300	161211290	12380	12380	12380	12380	0
621	20240104	095200	161211290	12380	12380	12380	12380	15
622	20240104	095100	161025590	12410	12410	12410	12410	20
623	20240104	095000	160777390	12410	12370	12410	12370	236
624	20240104	094900	157855990	12380	12380	12380	12380	28
625	20240104	094800	157509350	12380	12370	12380	12370	415
626	20240104	094700	152375650	12360	12360	12360	12360	40
627	20240104	094600	151881250	12340	12340	12340	12340	0
628	20240104	094500	151881250	12340	12340	12340	12340	0
629	20240104	094400	151881250	12340	12340	12340	12340	0
630	20240104	094300	151881250	12340	12340	12340	12340	28
631	20240104	094200	151535730	12340	12340	12340	12340	0
632	20240104	094100	151535730	12340	12330	12340	12330	34
633	20240104	094000	151116240	12340	12340	12340	12340	0
634	20240104	093900	151116240	12340	12340	12340	12340	0
635	20240104	093800	151116240	12340	12330	12340	12310	525
636	20240104	093700	144652630	12320	12320	12320	12320	27
637	20240104	093600	144319990	12320	12350	12350	12320	836
638	20240104	093500	134002850	12350	12360	12360	12350	509
639	20240104	093400	127712470	12360	12360	12360	12360	35
640	20240104	093300	127279870	12360	12360	12360	12360	10
641	20240104	093200	127156270	12360	12370	12390	12360	362
642	20240104	093100	122673410	12350	12350	12350	12350	1
643	20240104	093000	122661060	12350	12340	12350	12340	599
644	20240104	092900	115263630	12340	12320	12340	12320	164
645	20240104	092800	113241150	12300	12300	12300	12300	0
646	20240104	092700	113241150	12300	12300	12300	12300	0
647	20240104	092600	113241150	12300	12330	12340	12300	261
648	20240104	092500	110025920	12300	12300	12300	12300	249
649	20240104	092400	106963220	12300	12300	12300	12300	0
650	20240104	092300	106963220	12300	12300	12300	12300	1
651	20240104	092200	106950920	12300	12300	12300	12300	30
652	20240104	092100	106581920	12300	12290	12300	12290	101
653	20240104	092000	105340120	12290	12330	12330	12290	706
654	20240104	091900	96650470	12400	12400	12400	12400	25
655	20240104	091800	96340470	12400	12300	12400	12300	358
656	20240104	091700	91925370	12300	12300	12300	12300	86
657	20240104	091600	90867570	12280	12280	12280	12280	100
658	20240104	091500	89639570	12280	12300	12300	12280	70
659	20240104	091400	88779770	12350	12280	12350	12270	716
660	20240104	091300	79992550	12410	12390	12410	12390	12
661	20240104	091200	79843670	12270	12270	12270	12270	0
662	20240104	091100	79843670	12270	12250	12270	12250	413
663	20240104	091000	74777180	12200	12200	12200	12200	100
664	20240104	090900	73557180	12190	12200	12200	12190	300
665	20240104	090800	69900080	12170	12180	12180	12170	710
666	20240104	090700	61257310	12170	12180	12180	12170	93
667	20240104	090600	60124700	12180	12200	12200	12180	932
668	20240104	090500	48769680	12170	12180	12180	12170	83
669	20240104	090400	47759220	12170	12280	12290	12170	2464
670	20240104	090300	17717280	12280	12320	12320	12280	474
671	20240104	090200	11891270	12300	12300	12300	12300	0
672	20240104	090100	11891270	12300	12370	12370	12300	82
673	20240104	090000	10882210	12390	12410	12410	12390	877