KissMeData/101240/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	200400	195942575	4980	4980	4980	4980	1219
3	20240102	200300	195942575	4980	4980	4980	4980	0
4	20240102	200200	195942575	4980	4980	4980	4980	0
5	20240102	200100	195942575	4980	4980	4980	4980	0
6	20240102	200000	195942575	4980	4980	4980	4980	0
7	20240102	195900	195942575	4980	4980	4980	4980	0
8	20240102	195800	195942575	4980	4980	4980	4980	0
9	20240102	195700	195942575	4980	4980	4980	4980	0
10	20240102	195600	195942575	4980	4980	4980	4980	0
11	20240102	195500	195942575	4980	4980	4980	4980	0
12	20240102	195400	195942575	4980	4980	4980	4980	0
13	20240102	195300	195942575	4980	4980	4980	4980	0
14	20240102	195200	195942575	4980	4980	4980	4980	0
15	20240102	195100	195942575	4980	4980	4980	4980	0
16	20240102	195000	195942575	4980	4980	4980	4980	0
17	20240102	194900	195942575	4980	4980	4980	4980	0
18	20240102	194800	195942575	4980	4980	4980	4980	0
19	20240102	194700	195942575	4980	4980	4980	4980	0
20	20240102	194600	195942575	4980	4980	4980	4980	0
21	20240102	194500	195942575	4980	4980	4980	4980	0
22	20240102	194400	195942575	4980	4980	4980	4980	0
23	20240102	194300	195942575	4980	4980	4980	4980	0
24	20240102	194200	195942575	4980	4980	4980	4980	0
25	20240102	194100	195942575	4980	4980	4980	4980	0
26	20240102	194000	195942575	4980	4980	4980	4980	0
27	20240102	193900	195942575	4980	4980	4980	4980	0
28	20240102	193800	195942575	4980	4980	4980	4980	0
29	20240102	193700	195942575	4980	4980	4980	4980	0
30	20240102	193600	195942575	4980	4980	4980	4980	0
31	20240102	193500	195942575	4980	4980	4980	4980	0
32	20240102	193400	195942575	4980	4980	4980	4980	1219
33	20240102	193300	195942575	4980	4980	4980	4980	0
34	20240102	193200	195942575	4980	4980	4980	4980	0
35	20240102	193100	195942575	4980	4980	4980	4980	0
36	20240102	193000	195942575	4980	4980	4980	4980	0
37	20240102	192900	195942575	4980	4980	4980	4980	0
38	20240102	192800	195942575	4980	4980	4980	4980	0
39	20240102	192700	195942575	4980	4980	4980	4980	0
40	20240102	192600	195942575	4980	4980	4980	4980	0
41	20240102	192500	195942575	4980	4980	4980	4980	0
42	20240102	192400	195942575	4980	4980	4980	4980	0
43	20240102	192300	195942575	4980	4980	4980	4980	0
44	20240102	192200	195942575	4980	4980	4980	4980	0
45	20240102	192100	195942575	4980	4980	4980	4980	0
46	20240102	192000	195942575	4980	4980	4980	4980	0
47	20240102	191900	195942575	4980	4980	4980	4980	0
48	20240102	191800	195942575	4980	4980	4980	4980	0
49	20240102	191700	195942575	4980	4980	4980	4980	0
50	20240102	191600	195942575	4980	4980	4980	4980	0
51	20240102	191500	195942575	4980	4980	4980	4980	0
52	20240102	191400	195942575	4980	4980	4980	4980	0
53	20240102	191300	195942575	4980	4980	4980	4980	0
54	20240102	191200	195942575	4980	4980	4980	4980	0
55	20240102	191100	195942575	4980	4980	4980	4980	0
56	20240102	191000	195942575	4980	4980	4980	4980	0
57	20240102	190900	195942575	4980	4980	4980	4980	0
58	20240102	190800	195942575	4980	4980	4980	4980	0
59	20240102	190700	195942575	4980	4980	4980	4980	0
60	20240102	190600	195942575	4980	4980	4980	4980	0
61	20240102	190500	195942575	4980	4980	4980	4980	0
62	20240102	190400	195942575	4980	4980	4980	4980	1219
63	20240102	190300	195942575	4980	4980	4980	4980	0
64	20240102	190200	195942575	4980	4980	4980	4980	0
65	20240102	190100	195942575	4980	4980	4980	4980	0
66	20240102	190000	195942575	4980	4980	4980	4980	0
67	20240102	185900	195942575	4980	4980	4980	4980	0
68	20240102	185800	195942575	4980	4980	4980	4980	0
69	20240102	185700	195942575	4980	4980	4980	4980	0
70	20240102	185600	195942575	4980	4980	4980	4980	0
71	20240102	185500	195942575	4980	4980	4980	4980	0
72	20240102	185400	195942575	4980	4980	4980	4980	0
73	20240102	185300	195942575	4980	4980	4980	4980	0
74	20240102	185200	195942575	4980	4980	4980	4980	0
75	20240102	185100	195942575	4980	4980	4980	4980	0
76	20240102	185000	195942575	4980	4980	4980	4980	0
77	20240102	184900	195942575	4980	4980	4980	4980	0
78	20240102	184800	195942575	4980	4980	4980	4980	0
79	20240102	184700	195942575	4980	4980	4980	4980	0
80	20240102	184600	195942575	4980	4980	4980	4980	0
81	20240102	184500	195942575	4980	4980	4980	4980	0
82	20240102	184400	195942575	4980	4980	4980	4980	0
83	20240102	184300	195942575	4980	4980	4980	4980	0
84	20240102	184200	195942575	4980	4980	4980	4980	0
85	20240102	184100	195942575	4980	4980	4980	4980	0
86	20240102	184000	195942575	4980	4980	4980	4980	0
87	20240102	183900	195942575	4980	4980	4980	4980	0
88	20240102	183800	195942575	4980	4980	4980	4980	0
89	20240102	183700	195942575	4980	4980	4980	4980	0
90	20240102	183600	195942575	4980	4980	4980	4980	0
91	20240102	183500	195942575	4980	4980	4980	4980	0
92	20240102	183400	195942575	4980	4980	4980	4980	1219
93	20240102	183300	195942575	4980	4980	4980	4980	0
94	20240102	183200	195942575	4980	4980	4980	4980	0
95	20240102	183100	195942575	4980	4980	4980	4980	0
96	20240102	183000	195942575	4980	4980	4980	4980	0
97	20240102	182900	195942575	4980	4980	4980	4980	0
98	20240102	182800	195942575	4980	4980	4980	4980	0
99	20240102	182700	195942575	4980	4980	4980	4980	0
100	20240102	182600	195942575	4980	4980	4980	4980	0
101	20240102	182500	195942575	4980	4980	4980	4980	0
102	20240102	182400	195942575	4980	4980	4980	4980	0
103	20240102	182300	195942575	4980	4980	4980	4980	0
104	20240102	182200	195942575	4980	4980	4980	4980	0
105	20240102	182100	195942575	4980	4980	4980	4980	0
106	20240102	182000	195942575	4980	4980	4980	4980	0
107	20240102	181900	195942575	4980	4980	4980	4980	0
108	20240102	181800	195942575	4980	4980	4980	4980	0
109	20240102	181700	195942575	4980	4980	4980	4980	0
110	20240102	181600	195942575	4980	4980	4980	4980	0
111	20240102	181500	195942575	4980	4980	4980	4980	0
112	20240102	181400	195942575	4980	4980	4980	4980	0
113	20240102	181300	195942575	4980	4980	4980	4980	0
114	20240102	181200	195942575	4980	4980	4980	4980	0
115	20240102	181100	195942575	4980	4980	4980	4980	0
116	20240102	181000	195942575	4980	4980	4980	4980	0
117	20240102	180900	195942575	4980	4980	4980	4980	0
118	20240102	180800	195942575	4980	4980	4980	4980	0
119	20240102	180700	195942575	4980	4980	4980	4980	0
120	20240102	180600	195942575	4980	4980	4980	4980	0
121	20240102	180500	195942575	4980	4980	4980	4980	0
122	20240102	180400	195942575	4980	4980	4980	4980	1219
123	20240102	180300	195942575	4980	4980	4980	4980	0
124	20240102	180200	195942575	4980	4980	4980	4980	0
125	20240102	180100	195942575	4980	4980	4980	4980	0
126	20240102	180000	195942575	4980	4980	4980	4980	0
127	20240102	175900	195942575	4980	4980	4980	4980	0
128	20240102	175800	195942575	4980	4980	4980	4980	0
129	20240102	175700	195942575	4980	4980	4980	4980	0
130	20240102	175600	195942575	4980	4980	4980	4980	0
131	20240102	175500	195942575	4980	4980	4980	4980	0
132	20240102	175400	195942575	4980	4980	4980	4980	0
133	20240102	175300	195942575	4980	4980	4980	4980	0
134	20240102	175200	195942575	4980	4980	4980	4980	0
135	20240102	175100	195942575	4980	4980	4980	4980	0
136	20240102	175000	195942575	4980	4980	4980	4980	0
137	20240102	174900	195942575	4980	4980	4980	4980	0
138	20240102	174800	195942575	4980	4980	4980	4980	0
139	20240102	174700	195942575	4980	4980	4980	4980	0
140	20240102	174600	195942575	4980	4980	4980	4980	0
141	20240102	174500	195942575	4980	4980	4980	4980	0
142	20240102	174400	195942575	4980	4980	4980	4980	0
143	20240102	174300	195942575	4980	4980	4980	4980	0
144	20240102	174200	195942575	4980	4980	4980	4980	0
145	20240102	174100	195942575	4980	4980	4980	4980	0
146	20240102	174000	195942575	4980	4980	4980	4980	0
147	20240102	173900	195942575	4980	4980	4980	4980	0
148	20240102	173800	195942575	4980	4980	4980	4980	0
149	20240102	173700	195942575	4980	4980	4980	4980	0
150	20240102	173600	195942575	4980	4980	4980	4980	0
151	20240102	173500	195942575	4980	4980	4980	4980	0
152	20240102	173400	195942575	4980	4980	4980	4980	1219
153	20240102	173300	195942575	4980	4980	4980	4980	0
154	20240102	173200	195942575	4980	4980	4980	4980	0
155	20240102	173100	195942575	4980	4980	4980	4980	0
156	20240102	173000	195942575	4980	4980	4980	4980	0
157	20240102	172900	195942575	4980	4980	4980	4980	0
158	20240102	172800	195942575	4980	4980	4980	4980	0
159	20240102	172700	195942575	4980	4980	4980	4980	0
160	20240102	172600	195942575	4980	4980	4980	4980	0
161	20240102	172500	195942575	4980	4980	4980	4980	0
162	20240102	172400	195942575	4980	4980	4980	4980	0
163	20240102	172300	195942575	4980	4980	4980	4980	0
164	20240102	172200	195942575	4980	4980	4980	4980	0
165	20240102	172100	195942575	4980	4980	4980	4980	0
166	20240102	172000	195942575	4980	4980	4980	4980	0
167	20240102	171900	195942575	4980	4980	4980	4980	0
168	20240102	171800	195942575	4980	4980	4980	4980	0
169	20240102	171700	195942575	4980	4980	4980	4980	0
170	20240102	171600	195942575	4980	4980	4980	4980	0
171	20240102	171500	195942575	4980	4980	4980	4980	0
172	20240102	171400	195942575	4980	4980	4980	4980	0
173	20240102	171300	195942575	4980	4980	4980	4980	0
174	20240102	171200	195942575	4980	4980	4980	4980	0
175	20240102	171100	195942575	4980	4980	4980	4980	0
176	20240102	171000	195942575	4980	4980	4980	4980	0
177	20240102	170900	195942575	4980	4980	4980	4980	0
178	20240102	170800	195942575	4980	4980	4980	4980	0
179	20240102	170700	195942575	4980	4980	4980	4980	0
180	20240102	170600	195942575	4980	4980	4980	4980	0
181	20240102	170500	195942575	4980	4980	4980	4980	0
182	20240102	170400	195942575	4980	4980	4980	4980	1219
183	20240102	170300	195942575	4980	4980	4980	4980	0
184	20240102	170200	195942575	4980	4980	4980	4980	0
185	20240102	170100	195942575	4980	4980	4980	4980	0
186	20240102	170000	195942575	4980	4980	4980	4980	0
187	20240102	165900	195942575	4980	4980	4980	4980	0
188	20240102	165800	195942575	4980	4980	4980	4980	0
189	20240102	165700	195942575	4980	4980	4980	4980	0
190	20240102	165600	195942575	4980	4980	4980	4980	0
191	20240102	165500	195942575	4980	4980	4980	4980	0
192	20240102	165400	195942575	4980	4980	4980	4980	0
193	20240102	165300	195942575	4980	4980	4980	4980	0
194	20240102	165200	195942575	4980	4980	4980	4980	0
195	20240102	165100	195942575	4980	4980	4980	4980	0
196	20240102	165000	195942575	4980	4980	4980	4980	0
197	20240102	164900	195942575	4980	4980	4980	4980	0
198	20240102	164800	195942575	4980	4980	4980	4980	0
199	20240102	164700	195942575	4980	4980	4980	4980	0
200	20240102	164600	195942575	4980	4980	4980	4980	0
201	20240102	164500	195942575	4980	4980	4980	4980	0
202	20240102	164400	195942575	4980	4980	4980	4980	0
203	20240102	164300	195942575	4980	4980	4980	4980	0
204	20240102	164200	195942575	4980	4980	4980	4980	0
205	20240102	164100	195942575	4980	4980	4980	4980	0
206	20240102	164000	195942575	4980	4980	4980	4980	0
207	20240102	163900	195942575	4980	4980	4980	4980	0
208	20240102	163800	195942575	4980	4980	4980	4980	0
209	20240102	163700	195942575	4980	4980	4980	4980	0
210	20240102	163600	195942575	4980	4980	4980	4980	0
211	20240102	163500	195942575	4980	4980	4980	4980	0
212	20240102	163400	195942575	4980	4980	4980	4980	1219
213	20240102	163300	195942575	4980	4980	4980	4980	0
214	20240102	163200	195942575	4980	4980	4980	4980	0
215	20240102	163100	195942575	4980	4980	4980	4980	0
216	20240102	163000	195942575	4980	4980	4980	4980	0
217	20240102	162900	195942575	4980	4980	4980	4980	0
218	20240102	162800	195942575	4980	4980	4980	4980	0
219	20240102	162700	195942575	4980	4980	4980	4980	0
220	20240102	162600	195942575	4980	4980	4980	4980	0
221	20240102	162500	195942575	4980	4980	4980	4980	0
222	20240102	162400	195942575	4980	4980	4980	4980	0
223	20240102	162300	195942575	4980	4980	4980	4980	0
224	20240102	162200	195942575	4980	4980	4980	4980	0
225	20240102	162100	195942575	4980	4980	4980	4980	0
226	20240102	162000	195942575	4980	4980	4980	4980	0
227	20240102	161900	195942575	4980	4980	4980	4980	0
228	20240102	161800	195942575	4980	4980	4980	4980	0
229	20240102	161700	195942575	4980	4980	4980	4980	0
230	20240102	161600	195942575	4980	4980	4980	4980	0
231	20240102	161500	195942575	4980	4980	4980	4980	0
232	20240102	161400	195942575	4980	4980	4980	4980	0
233	20240102	161300	195942575	4980	4980	4980	4980	0
234	20240102	161200	195942575	4980	4980	4980	4980	0
235	20240102	161100	195942575	4980	4980	4980	4980	0
236	20240102	161000	195942575	4980	4980	4980	4980	0
237	20240102	160900	195942575	4980	4980	4980	4980	0
238	20240102	160800	195942575	4980	4980	4980	4980	0
239	20240102	160700	195942575	4980	4980	4980	4980	0
240	20240102	160600	195942575	4980	4980	4980	4980	0
241	20240102	160500	195942575	4980	4980	4980	4980	0
242	20240102	160400	195942575	4980	4980	4980	4980	1219
243	20240102	160300	195942575	4980	4980	4980	4980	0
244	20240102	160200	195942575	4980	4980	4980	4980	0
245	20240102	160100	195942575	4980	4980	4980	4980	0
246	20240102	160000	195942575	4980	4980	4980	4980	0
247	20240102	155900	195942575	4980	4980	4980	4980	0
248	20240102	155800	195942575	4980	4980	4980	4980	0
249	20240102	155700	195942575	4980	4980	4980	4980	0
250	20240102	155600	195942575	4980	4980	4980	4980	0
251	20240102	155500	195942575	4980	4980	4980	4980	0
252	20240102	155400	195942575	4980	4980	4980	4980	0
253	20240102	155300	195942575	4980	4980	4980	4980	0
254	20240102	155200	195942575	4980	4980	4980	4980	0
255	20240102	155100	195942575	4980	4980	4980	4980	0
256	20240102	155000	195942575	4980	4980	4980	4980	0
257	20240102	154900	195942575	4980	4980	4980	4980	0
258	20240102	154800	195942575	4980	4980	4980	4980	0
259	20240102	154700	195942575	4980	4980	4980	4980	0
260	20240102	154600	195942575	4980	4980	4980	4980	0
261	20240102	154500	195942575	4980	4980	4980	4980	0
262	20240102	154400	195942575	4980	4980	4980	4980	0
263	20240102	154300	195942575	4980	4980	4980	4980	0
264	20240102	154200	195942575	4980	4980	4980	4980	0
265	20240102	154100	195942575	4980	4980	4980	4980	0
266	20240102	154000	195942575	4980	4980	4980	4980	0
267	20240102	153900	195942575	4980	4980	4980	4980	0
268	20240102	153800	195942575	4980	4980	4980	4980	0
269	20240102	153700	195942575	4980	4980	4980	4980	0
270	20240102	153600	195942575	4980	4980	4980	4980	0
271	20240102	153500	195942575	4980	4980	4980	4980	0
272	20240102	153400	195942575	4980	4980	4980	4980	1219
273	20240102	153300	195942575	4980	4980	4980	4980	0
274	20240102	153200	195942575	4980	4980	4980	4980	0
275	20240102	153100	195942575	4980	4980	4980	4980	0
276	20240102	153000	195942575	4980	4980	4980	4980	1219
277	20240102	152900	189871955	4980	4980	4980	4980	0
278	20240102	152800	189871955	4980	4980	4980	4980	0
279	20240102	152700	189871955	4980	4980	4980	4980	0
280	20240102	152600	189871955	4980	4980	4980	4980	0
281	20240102	152500	189871955	4980	4980	4980	4980	0
282	20240102	152400	189871955	4980	4980	4980	4980	0
283	20240102	152300	189871955	4980	4980	4980	4980	0
284	20240102	152200	189871955	4980	4980	4980	4980	0
285	20240102	152100	189871955	4980	4980	4980	4980	0
286	20240102	152000	189871955	4980	4980	4980	4980	0
287	20240102	151900	189871955	4980	4980	4980	4980	0
288	20240102	151800	189871955	4980	4980	4980	4980	17
289	20240102	151700	189787295	4965	4970	4970	4965	122
290	20240102	151600	189181055	4960	4960	4960	4960	5
291	20240102	151500	189156255	4970	4970	4970	4970	17
292	20240102	151400	189071765	4970	4970	4970	4970	84
293	20240102	151300	188654285	4970	4970	4970	4970	18
294	20240102	151200	188564825	4970	4970	4970	4970	17
295	20240102	151100	188480335	4965	4970	4970	4965	469
296	20240102	151000	186150515	4965	4975	4975	4965	15
297	20240102	150900	186076000	4980	4980	4980	4980	18
298	20240102	150800	185986360	4980	4980	4980	4980	17
299	20240102	150700	185901700	4975	4975	4975	4975	1
300	20240102	150600	185896725	4980	4980	4980	4980	18
301	20240102	150500	185807085	4980	4980	4980	4980	20
302	20240102	150400	185707485	4980	4980	4980	4980	17
303	20240102	150300	185622825	4980	4980	4980	4980	17
304	20240102	150200	185538165	4980	4980	4980	4980	18
305	20240102	150100	185448525	4975	4975	4975	4975	0
306	20240102	150000	185448525	4975	4980	4980	4975	34
307	20240102	145900	185279290	4980	4980	4980	4980	0
308	20240102	145800	185279290	4980	4980	4980	4980	17
309	20240102	145700	185194630	4980	4985	4985	4980	58
310	20240102	145600	184905700	4985	4985	4985	4985	17
311	20240102	145500	184820955	4980	4980	4980	4980	158
312	20240102	145400	184034115	4980	4980	4980	4980	17
313	20240102	145300	183949455	4980	4980	4980	4980	36
314	20240102	145200	183770175	4960	4960	4960	4960	0
315	20240102	145100	183770175	4960	4960	4960	4960	0
316	20240102	145000	183770175	4960	4985	4985	4960	35
317	20240102	144900	183596010	4975	4975	4975	4975	10
318	20240102	144800	183546260	4960	4960	4960	4960	2
319	20240102	144700	183536340	4955	4955	4955	4955	88
320	20240102	144600	183100300	4960	4970	4970	4960	640
321	20240102	144500	179922675	4980	4980	4980	4980	655
322	20240102	144400	176660775	4980	4980	4980	4980	591
323	20240102	144300	173717595	4980	4980	4980	4980	18
324	20240102	144200	173627955	4980	4980	4980	4980	17
325	20240102	144100	173543295	4980	4980	4980	4980	0
326	20240102	144000	173543295	4980	4980	4980	4980	17
327	20240102	143900	173458635	4980	4980	4980	4980	18
328	20240102	143800	173368995	4980	4980	4980	4980	0
329	20240102	143700	173368995	4980	4980	4980	4980	17
330	20240102	143600	173284335	4980	4980	4980	4980	35
331	20240102	143500	173110035	4970	4970	4970	4970	0
332	20240102	143400	173110035	4970	4970	4970	4970	0
333	20240102	143300	173110035	4970	4980	4980	4970	49
334	20240102	143200	172866295	4980	4980	4980	4980	17
335	20240102	143100	172781635	4980	4980	4980	4980	0
336	20240102	143000	172781635	4980	4980	4980	4980	18
337	20240102	142900	172691995	4980	4980	4980	4980	17
338	20240102	142800	172607335	4975	4975	4975	4975	80
339	20240102	142700	172209335	4975	4975	4975	4975	18
340	20240102	142600	172119785	4975	4975	4975	4975	17
341	20240102	142500	172035210	4975	4975	4975	4975	18
342	20240102	142400	171945660	4965	4965	4965	4965	1
343	20240102	142300	171940695	4975	4970	4975	4970	227
344	20240102	142200	170812420	4975	4975	4975	4975	10
345	20240102	142100	170762670	4980	4980	4980	4980	17
346	20240102	142000	170678010	4980	4980	4980	4980	18
347	20240102	141900	170588370	4980	4980	4980	4980	0
348	20240102	141800	170588370	4980	4980	4980	4980	36
349	20240102	141700	170409090	4970	4970	4970	4970	0
350	20240102	141600	170409090	4970	4970	4970	4970	28
351	20240102	141500	170269930	4980	4980	4980	4980	17
352	20240102	141400	170185270	4980	4980	4980	4980	22
353	20240102	141300	170075710	4980	4985	4985	4980	47
354	20240102	141200	169841565	4980	4980	4980	4980	69
355	20240102	141100	169497945	4970	4970	4970	4970	30
356	20240102	141000	169348845	4980	4980	4980	4980	4
357	20240102	140900	169328925	4985	4985	4985	4985	18
358	20240102	140800	169239195	4985	4985	4985	4985	18
359	20240102	140700	169149465	4985	4985	4985	4985	18
360	20240102	140600	169059735	4985	4985	4985	4985	0
361	20240102	140500	169059735	4985	4985	4985	4985	18
362	20240102	140400	168970005	4985	4985	4985	4985	18
363	20240102	140300	168880275	4985	4985	4985	4985	17
364	20240102	140200	168795530	4985	4985	4985	4985	17
365	20240102	140100	168710785	4980	4980	4980	4980	121
366	20240102	140000	168108205	4970	4970	4970	4970	0
367	20240102	135900	168108205	4970	4980	4980	4970	63
368	20240102	135800	167794745	4970	4970	4970	4970	0
369	20240102	135700	167794745	4970	4975	4975	4970	2
370	20240102	135600	167784800	4980	4980	4980	4980	18
371	20240102	135500	167695160	4980	4980	4980	4980	17
372	20240102	135400	167610500	4975	4975	4975	4975	193
373	20240102	135300	166650325	4975	4975	4975	4975	17
374	20240102	135200	166565750	4980	4980	4980	4980	23
375	20240102	135100	166451210	4980	4980	4980	4980	0
376	20240102	135000	166451210	4980	4980	4980	4980	18
377	20240102	134900	166361570	4980	4980	4980	4980	18
378	20240102	134800	166271930	4980	4980	4980	4980	1
379	20240102	134700	166266950	4985	4980	4985	4980	34
380	20240102	134600	166097465	4985	4980	4985	4980	17
381	20240102	134500	166012775	4980	4975	4980	4975	18
382	20240102	134400	165923140	4955	4955	4955	4955	0
383	20240102	134300	165923140	4955	4955	4955	4955	0
384	20240102	134200	165923140	4955	4985	4985	4955	45
385	20240102	134100	165699655	4985	4985	4985	4985	0
386	20240102	134000	165699655	4985	4985	4985	4985	18
387	20240102	133900	165609925	4985	4985	4985	4985	18
388	20240102	133800	165520195	4985	4985	4985	4985	1
389	20240102	133700	165515210	4985	4985	4985	4985	17
390	20240102	133600	165430465	4985	4985	4985	4985	18
391	20240102	133500	165340735	4985	4985	4985	4985	0
392	20240102	133400	165340735	4985	4985	4985	4985	59
393	20240102	133300	165046620	4985	4995	4995	4985	34
394	20240102	133200	164876960	4995	4995	4995	4995	2
395	20240102	133100	164866970	4995	4990	4995	4990	70
396	20240102	133000	164517555	4995	4995	4995	4995	17
397	20240102	132900	164432640	4995	4995	4995	4995	0
398	20240102	132800	164432640	4995	4995	4995	4995	17
399	20240102	132700	164347725	4995	4995	4995	4995	184
400	20240102	132600	163428645	4995	4990	4995	4990	16
401	20240102	132500	163348800	4950	4995	4995	4950	40
402	20240102	132400	163149805	4990	4990	4990	4990	21
403	20240102	132300	163045015	4995	4995	4995	4995	17
404	20240102	132200	162960100	4995	4995	4995	4995	17
405	20240102	132100	162875185	4995	4990	4995	4990	253
406	20240102	132000	161611960	4985	4980	4985	4980	1067
407	20240102	131900	156295775	4975	4970	4975	4970	5514
408	20240102	131800	128878905	4955	4955	4955	4955	1
409	20240102	131700	128873950	4940	4960	4960	4940	146
410	20240102	131600	128150630	4970	4970	4970	4970	6
411	20240102	131500	128120810	4965	4965	4965	4965	52
412	20240102	131400	127862630	4965	4965	4965	4965	18
413	20240102	131300	127773260	4965	4965	4965	4965	0
414	20240102	131200	127773260	4965	4965	4965	4965	18
415	20240102	131100	127683890	4965	4965	4965	4965	18
416	20240102	131000	127594520	4965	4965	4965	4965	0
417	20240102	130900	127594520	4965	4965	4965	4965	17
418	20240102	130800	127510115	4965	4965	4965	4965	115
419	20240102	130700	126939140	4965	4965	4965	4965	98
420	20240102	130600	126452570	4970	4970	4970	4970	33
421	20240102	130500	126288560	4970	4965	4970	4965	29
422	20240102	130400	126144480	4970	4970	4970	4970	0
423	20240102	130300	126144480	4970	4970	4970	4970	17
424	20240102	130200	126059990	4970	4970	4970	4970	18
425	20240102	130100	125970530	4970	4970	4970	4970	28
426	20240102	130000	125831370	4970	4970	4970	4970	50
427	20240102	125900	125582870	4970	4970	4970	4970	18
428	20240102	125800	125493410	4970	4970	4970	4970	18
429	20240102	125700	125403950	4970	4970	4970	4970	0
430	20240102	125600	125403950	4970	4970	4970	4970	17
431	20240102	125500	125319460	4970	4970	4970	4970	18
432	20240102	125400	125230000	4970	4970	4970	4970	18
433	20240102	125300	125140540	4970	4965	4970	4965	20
434	20240102	125200	125041150	4930	4930	4930	4930	0
435	20240102	125100	125041150	4930	4950	4950	4930	28
436	20240102	125000	124902620	4970	4970	4970	4970	0
437	20240102	124900	124902620	4970	4970	4970	4970	1
438	20240102	124800	124897650	4950	4950	4950	4950	0
439	20240102	124700	124897650	4950	4950	4950	4950	500
440	20240102	124600	122422650	4975	4975	4975	4975	0
441	20240102	124500	122422650	4975	4970	4975	4970	5
442	20240102	124400	122397795	4970	4975	4975	4970	38
443	20240102	124300	122208750	4975	4975	4975	4975	37
444	20240102	124200	122024675	4975	4975	4975	4975	2
445	20240102	124100	122014725	4975	4975	4975	4975	0
446	20240102	124000	122014725	4975	4975	4975	4975	1
447	20240102	123900	122009750	4925	4925	4925	4925	0
448	20240102	123800	122009750	4925	4960	4960	4925	201
449	20240102	123700	121017970	4975	4975	4975	4975	37
450	20240102	123600	120833895	4975	4975	4975	4975	359
451	20240102	123500	119047870	4960	4960	4960	4960	0
452	20240102	123400	119047870	4960	4965	4975	4960	1559
453	20240102	123300	111307260	4975	4970	4975	4970	39
454	20240102	123200	111113245	4970	4970	4970	4970	289
455	20240102	123100	109676915	4960	4935	4960	4930	152
456	20240102	123000	108925080	4960	4960	4960	4955	46
457	20240102	122900	108697010	4960	4960	4960	4960	0
458	20240102	122800	108697010	4960	4960	4960	4960	0
459	20240102	122700	108697010	4960	4960	4960	4960	36
460	20240102	122600	108518450	4960	4960	4960	4960	0
461	20240102	122500	108518450	4960	4960	4960	4960	0
462	20240102	122400	108518450	4960	4960	4960	4960	39
463	20240102	122300	108325010	4960	4960	4960	4960	0
464	20240102	122200	108325010	4960	4970	4970	4960	165
465	20240102	122100	107505060	4960	4965	4965	4960	372
466	20240102	122000	105659230	4965	4965	4965	4965	0
467	20240102	121900	105659230	4965	4960	4965	4960	335
468	20240102	121800	103996005	4965	4960	4965	4960	1471
469	20240102	121700	96699660	4950	4925	4950	4925	2443
470	20240102	121600	84607510	4950	4950	4950	4950	795
471	20240102	121500	80672260	4950	4950	4950	4950	586
472	20240102	121400	77771560	4950	4950	4950	4950	36
473	20240102	121300	77593360	4950	4950	4950	4950	0
474	20240102	121200	77593360	4950	4950	4950	4950	0
475	20240102	121100	77593360	4950	4950	4950	4950	36
476	20240102	121000	77415160	4950	4940	4950	4940	199
477	20240102	120900	76430195	4940	4940	4940	4940	0
478	20240102	120800	76430195	4940	4940	4940	4940	37
479	20240102	120700	76247415	4940	4940	4940	4940	0
480	20240102	120600	76247415	4940	4940	4940	4940	12
481	20240102	120500	76188135	4925	4925	4925	4925	24
482	20240102	120400	76069935	4925	4925	4925	4925	0
483	20240102	120300	76069935	4925	4935	4935	4925	38
484	20240102	120200	75882775	4910	4910	4910	4910	0
485	20240102	120100	75882775	4910	4910	4910	4910	0
486	20240102	120000	75882775	4910	4910	4910	4910	0
487	20240102	115900	75882775	4910	4935	4940	4910	1893
488	20240102	115800	66584375	4935	4935	4935	4935	24
489	20240102	115700	66465935	4935	4935	4935	4935	0
490	20240102	115600	66465935	4935	4935	4935	4935	0
491	20240102	115500	66465935	4935	4935	4935	4935	36
492	20240102	115400	66288275	4935	4935	4935	4935	0
493	20240102	115300	66288275	4935	4935	4935	4935	0
494	20240102	115200	66288275	4935	4935	4935	4935	36
495	20240102	115100	66110615	4935	4935	4935	4935	0
496	20240102	115000	66110615	4935	4935	4935	4935	0
497	20240102	114900	66110615	4935	4935	4935	4935	0
498	20240102	114800	66110615	4935	4935	4935	4935	36
499	20240102	114700	65932955	4935	4935	4935	4935	0
500	20240102	114600	65932955	4935	4935	4935	4935	38
501	20240102	114500	65745425	4935	4935	4935	4935	0
502	20240102	114400	65745425	4935	4935	4935	4935	0
503	20240102	114300	65745425	4935	4935	4935	4935	80
504	20240102	114200	65350625	4945	4945	4945	4945	178
505	20240102	114100	64470415	4950	4950	4950	4950	0
506	20240102	114000	64470415	4950	4950	4950	4950	404
507	20240102	113900	62470615	4950	4950	4950	4950	70
508	20240102	113800	62124115	4950	4950	4950	4950	101
509	20240102	113700	61624165	4950	4945	4955	4945	1383
510	20240102	113600	54777080	4945	4945	4945	4945	37
511	20240102	113500	54594115	4945	4945	4945	4945	303
512	20240102	113400	53095780	4945	4935	4945	4935	236
513	20240102	113300	51929470	4910	4910	4910	4910	0
514	20240102	113200	51929470	4910	4910	4910	4910	0
515	20240102	113100	51929470	4910	4910	4910	4910	0
516	20240102	113000	51929470	4910	4930	4930	4910	22
517	20240102	112900	51821090	4920	4920	4920	4920	18
518	20240102	112800	51732530	4920	4920	4920	4920	0
519	20240102	112700	51732530	4920	4920	4920	4920	0
520	20240102	112600	51732530	4920	4920	4920	4920	36
521	20240102	112500	51555410	4920	4920	4920	4920	0
522	20240102	112400	51555410	4920	4920	4920	4920	37
523	20240102	112300	51373370	4915	4915	4915	4915	432
524	20240102	112200	49250090	4910	4910	4910	4910	0
525	20240102	112100	49250090	4910	4910	4910	4910	5
526	20240102	112000	49225540	4910	4915	4915	4910	177
527	20240102	111900	48355785	4915	4915	4915	4915	0
528	20240102	111800	48355785	4915	4910	4915	4910	39
529	20240102	111700	48164150	4910	4915	4915	4910	47
530	20240102	111600	47933200	4910	4910	4910	4910	10
531	20240102	111500	47884100	4910	4910	4910	4910	42
532	20240102	111400	47677880	4910	4910	4910	4910	0
533	20240102	111300	47677880	4910	4910	4910	4910	43
534	20240102	111200	47466750	4900	4900	4900	4900	0
535	20240102	111100	47466750	4900	4900	4900	4900	0
536	20240102	111000	47466750	4900	4910	4910	4900	126
537	20240102	110900	46848160	4890	4890	4890	4890	29
538	20240102	110800	46706350	4865	4865	4865	4865	0
539	20240102	110700	46706350	4865	4865	4865	4865	0
540	20240102	110600	46706350	4865	4865	4865	4865	0
541	20240102	110500	46706350	4865	4865	4865	4865	100
542	20240102	110400	46219850	4865	4890	4890	4865	219
543	20240102	110300	45153490	4890	4890	4890	4890	2
544	20240102	110200	45143710	4860	4895	4895	4860	188
545	20240102	110100	44228450	4880	4880	4880	4880	0
546	20240102	110000	44228450	4880	4880	4880	4880	0
547	20240102	105900	44228450	4880	4880	4880	4880	0
548	20240102	105800	44228450	4880	4880	4880	4880	660
549	20240102	105700	41007650	4905	4905	4905	4905	36
550	20240102	105600	40831070	4905	4905	4905	4905	0
551	20240102	105500	40831070	4905	4905	4905	4905	0
552	20240102	105400	40831070	4905	4900	4905	4900	36
553	20240102	105300	40654525	4905	4905	4905	4905	0
554	20240102	105200	40654525	4905	4905	4905	4905	48
555	20240102	105100	40419085	4910	4905	4910	4905	64
556	20240102	105000	40104985	4910	4905	4910	4905	29
557	20240102	104900	39962730	4910	4910	4910	4910	0
558	20240102	104800	39962730	4910	4910	4910	4910	36
559	20240102	104700	39785970	4910	4910	4910	4910	150
560	20240102	104600	39049470	4915	4915	4915	4915	0
561	20240102	104500	39049470	4915	4905	4915	4905	18
562	20240102	104400	38961110	4915	4915	4915	4915	38
563	20240102	104300	38774340	4915	4915	4915	4915	1
564	20240102	104200	38769425	4880	4880	4880	4880	12
565	20240102	104100	38710865	4870	4870	4870	4870	350
566	20240102	104000	37006365	4870	4870	4870	4870	10
567	20240102	103900	36957665	4880	4870	4880	4870	367
568	20240102	103800	35168435	4870	4870	4870	4870	37
569	20240102	103700	34988245	4870	4870	4870	4870	56
570	20240102	103600	34715525	4880	4875	4880	4875	50
571	20240102	103500	34471715	4875	4875	4875	4875	36
572	20240102	103400	34296215	4875	4875	4875	4870	70
573	20240102	103300	33955015	4875	4875	4875	4875	0
574	20240102	103200	33955015	4875	4875	4875	4875	72
575	20240102	103100	33604015	4875	4875	4875	4875	17
576	20240102	103000	33521140	4880	4880	4880	4880	82
577	20240102	102900	33120980	4880	4875	4880	4875	36
578	20240102	102800	32945360	4870	4870	4870	4870	0
579	20240102	102700	32945360	4870	4870	4870	4870	141
580	20240102	102600	32258690	4870	4870	4870	4870	10
581	20240102	102500	32209990	4870	4870	4870	4870	120
582	20240102	102400	31625590	4870	4870	4870	4870	84
583	20240102	102300	31216510	4865	4865	4865	4865	0
584	20240102	102200	31216510	4865	4865	4865	4865	36
585	20240102	102100	31041370	4865	4865	4865	4865	48
586	20240102	102000	30807850	4870	4870	4870	4870	59
587	20240102	101900	30520520	4870	4870	4870	4870	36
588	20240102	101800	30345200	4870	4870	4870	4870	36
589	20240102	101700	30169880	4870	4865	4870	4865	100
590	20240102	101600	29682885	4840	4840	4840	4840	0
591	20240102	101500	29682885	4840	4855	4855	4840	892
592	20240102	101400	25363790	4855	4855	4855	4855	132
593	20240102	101300	24722930	4865	4865	4865	4865	0
594	20240102	101200	24722930	4865	4880	4880	4865	510
595	20240102	101100	22241035	4880	4880	4880	4880	0
596	20240102	101000	22241035	4880	4880	4880	4880	82
597	20240102	100900	21840875	4870	4870	4870	4870	308
598	20240102	100800	20340915	4870	4870	4870	4870	370
599	20240102	100700	18539015	4870	4870	4870	4870	20
600	20240102	100600	18441615	4870	4870	4870	4870	913
601	20240102	100500	13995305	4870	4880	4880	4870	224
602	20240102	100400	12903395	4880	4880	4880	4880	494
603	20240102	100300	10492675	4880	4890	4890	4880	77
604	20240102	100200	10116555	4890	4890	4890	4890	31
605	20240102	100100	9964965	4895	4900	4900	4895	1336
606	20240102	100000	3420435	4905	4900	4905	4900	698