KissMeData/122350/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	201800	182214880	2180	2180	2180	2180	1949
3	20240108	201700	182214880	2180	2180	2180	2180	0
4	20240108	201600	182214880	2180	2180	2180	2180	0
5	20240108	201500	182214880	2180	2180	2180	2180	0
6	20240108	201400	182214880	2180	2180	2180	2180	0
7	20240108	201300	182214880	2180	2180	2180	2180	0
8	20240108	201200	182214880	2180	2180	2180	2180	0
9	20240108	201100	182214880	2180	2180	2180	2180	0
10	20240108	201000	182214880	2180	2180	2180	2180	0
11	20240108	200900	182214880	2180	2180	2180	2180	0
12	20240108	200800	182214880	2180	2180	2180	2180	0
13	20240108	200700	182214880	2180	2180	2180	2180	0
14	20240108	200600	182214880	2180	2180	2180	2180	0
15	20240108	200500	182214880	2180	2180	2180	2180	0
16	20240108	200400	182214880	2180	2180	2180	2180	0
17	20240108	200300	182214880	2180	2180	2180	2180	0
18	20240108	200200	182214880	2180	2180	2180	2180	0
19	20240108	200100	182214880	2180	2180	2180	2180	0
20	20240108	200000	182214880	2180	2180	2180	2180	0
21	20240108	195900	182214880	2180	2180	2180	2180	0
22	20240108	195800	182214880	2180	2180	2180	2180	0
23	20240108	195700	182214880	2180	2180	2180	2180	0
24	20240108	195600	182214880	2180	2180	2180	2180	0
25	20240108	195500	182214880	2180	2180	2180	2180	0
26	20240108	195400	182214880	2180	2180	2180	2180	0
27	20240108	195300	182214880	2180	2180	2180	2180	0
28	20240108	195200	182214880	2180	2180	2180	2180	0
29	20240108	195100	182214880	2180	2180	2180	2180	0
30	20240108	195000	182214880	2180	2180	2180	2180	0
31	20240108	194900	182214880	2180	2180	2180	2180	0
32	20240108	194800	182214880	2180	2180	2180	2180	1949
33	20240108	194700	182214880	2180	2180	2180	2180	0
34	20240108	194600	182214880	2180	2180	2180	2180	0
35	20240108	194500	182214880	2180	2180	2180	2180	0
36	20240108	194400	182214880	2180	2180	2180	2180	0
37	20240108	194300	182214880	2180	2180	2180	2180	0
38	20240108	194200	182214880	2180	2180	2180	2180	0
39	20240108	194100	182214880	2180	2180	2180	2180	0
40	20240108	194000	182214880	2180	2180	2180	2180	0
41	20240108	193900	182214880	2180	2180	2180	2180	0
42	20240108	193800	182214880	2180	2180	2180	2180	0
43	20240108	193700	182214880	2180	2180	2180	2180	0
44	20240108	193600	182214880	2180	2180	2180	2180	0
45	20240108	193500	182214880	2180	2180	2180	2180	0
46	20240108	193400	182214880	2180	2180	2180	2180	0
47	20240108	193300	182214880	2180	2180	2180	2180	0
48	20240108	193200	182214880	2180	2180	2180	2180	0
49	20240108	193100	182214880	2180	2180	2180	2180	0
50	20240108	193000	182214880	2180	2180	2180	2180	0
51	20240108	192900	182214880	2180	2180	2180	2180	0
52	20240108	192800	182214880	2180	2180	2180	2180	0
53	20240108	192700	182214880	2180	2180	2180	2180	0
54	20240108	192600	182214880	2180	2180	2180	2180	0
55	20240108	192500	182214880	2180	2180	2180	2180	0
56	20240108	192400	182214880	2180	2180	2180	2180	0
57	20240108	192300	182214880	2180	2180	2180	2180	0
58	20240108	192200	182214880	2180	2180	2180	2180	0
59	20240108	192100	182214880	2180	2180	2180	2180	0
60	20240108	192000	182214880	2180	2180	2180	2180	0
61	20240108	191900	182214880	2180	2180	2180	2180	0
62	20240108	191800	182214880	2180	2180	2180	2180	1949
63	20240108	191700	182214880	2180	2180	2180	2180	0
64	20240108	191600	182214880	2180	2180	2180	2180	0
65	20240108	191500	182214880	2180	2180	2180	2180	0
66	20240108	191400	182214880	2180	2180	2180	2180	0
67	20240108	191300	182214880	2180	2180	2180	2180	0
68	20240108	191200	182214880	2180	2180	2180	2180	0
69	20240108	191100	182214880	2180	2180	2180	2180	0
70	20240108	191000	182214880	2180	2180	2180	2180	0
71	20240108	190900	182214880	2180	2180	2180	2180	0
72	20240108	190800	182214880	2180	2180	2180	2180	0
73	20240108	190700	182214880	2180	2180	2180	2180	0
74	20240108	190600	182214880	2180	2180	2180	2180	0
75	20240108	190500	182214880	2180	2180	2180	2180	0
76	20240108	190400	182214880	2180	2180	2180	2180	0
77	20240108	190300	182214880	2180	2180	2180	2180	0
78	20240108	190200	182214880	2180	2180	2180	2180	0
79	20240108	190100	182214880	2180	2180	2180	2180	0
80	20240108	190000	182214880	2180	2180	2180	2180	0
81	20240108	185900	182214880	2180	2180	2180	2180	0
82	20240108	185800	182214880	2180	2180	2180	2180	0
83	20240108	185700	182214880	2180	2180	2180	2180	0
84	20240108	185600	182214880	2180	2180	2180	2180	0
85	20240108	185500	182214880	2180	2180	2180	2180	0
86	20240108	185400	182214880	2180	2180	2180	2180	0
87	20240108	185300	182214880	2180	2180	2180	2180	0
88	20240108	185200	182214880	2180	2180	2180	2180	0
89	20240108	185100	182214880	2180	2180	2180	2180	0
90	20240108	185000	182214880	2180	2180	2180	2180	0
91	20240108	184900	182214880	2180	2180	2180	2180	0
92	20240108	184800	182214880	2180	2180	2180	2180	1949
93	20240108	184700	182214880	2180	2180	2180	2180	0
94	20240108	184600	182214880	2180	2180	2180	2180	0
95	20240108	184500	182214880	2180	2180	2180	2180	0
96	20240108	184400	182214880	2180	2180	2180	2180	0
97	20240108	184300	182214880	2180	2180	2180	2180	0
98	20240108	184200	182214880	2180	2180	2180	2180	0
99	20240108	184100	182214880	2180	2180	2180	2180	0
100	20240108	184000	182214880	2180	2180	2180	2180	0
101	20240108	183900	182214880	2180	2180	2180	2180	0
102	20240108	183800	182214880	2180	2180	2180	2180	0
103	20240108	183700	182214880	2180	2180	2180	2180	0
104	20240108	183600	182214880	2180	2180	2180	2180	0
105	20240108	183500	182214880	2180	2180	2180	2180	0
106	20240108	183400	182214880	2180	2180	2180	2180	0
107	20240108	183300	182214880	2180	2180	2180	2180	0
108	20240108	183200	182214880	2180	2180	2180	2180	0
109	20240108	183100	182214880	2180	2180	2180	2180	0
110	20240108	183000	182214880	2180	2180	2180	2180	0
111	20240108	182900	182214880	2180	2180	2180	2180	0
112	20240108	182800	182214880	2180	2180	2180	2180	0
113	20240108	182700	182214880	2180	2180	2180	2180	0
114	20240108	182600	182214880	2180	2180	2180	2180	0
115	20240108	182500	182214880	2180	2180	2180	2180	0
116	20240108	182400	182214880	2180	2180	2180	2180	0
117	20240108	182300	182214880	2180	2180	2180	2180	0
118	20240108	182200	182214880	2180	2180	2180	2180	0
119	20240108	182100	182214880	2180	2180	2180	2180	0
120	20240108	182000	182214880	2180	2180	2180	2180	0
121	20240108	181900	182214880	2180	2180	2180	2180	0
122	20240108	181800	182214880	2180	2180	2180	2180	1949
123	20240108	181700	182214880	2180	2180	2180	2180	0
124	20240108	181600	182214880	2180	2180	2180	2180	0
125	20240108	181500	182214880	2180	2180	2180	2180	0
126	20240108	181400	182214880	2180	2180	2180	2180	0
127	20240108	181300	182214880	2180	2180	2180	2180	0
128	20240108	181200	182214880	2180	2180	2180	2180	0
129	20240108	181100	182214880	2180	2180	2180	2180	0
130	20240108	181000	182214880	2180	2180	2180	2180	0
131	20240108	180900	182214880	2180	2180	2180	2180	0
132	20240108	180800	182214880	2180	2180	2180	2180	0
133	20240108	180700	182214880	2180	2180	2180	2180	0
134	20240108	180600	182214880	2180	2180	2180	2180	0
135	20240108	180500	182214880	2180	2180	2180	2180	0
136	20240108	180400	182214880	2180	2180	2180	2180	0
137	20240108	180300	182214880	2180	2180	2180	2180	0
138	20240108	180200	182214880	2180	2180	2180	2180	0
139	20240108	180100	182214880	2180	2180	2180	2180	0
140	20240108	180000	182214880	2180	2180	2180	2180	0
141	20240108	175900	182214880	2180	2180	2180	2180	0
142	20240108	175800	182214880	2180	2180	2180	2180	0
143	20240108	175700	182214880	2180	2180	2180	2180	0
144	20240108	175600	182214880	2180	2180	2180	2180	0
145	20240108	175500	182214880	2180	2180	2180	2180	0
146	20240108	175400	182214880	2180	2180	2180	2180	0
147	20240108	175300	182214880	2180	2180	2180	2180	0
148	20240108	175200	182214880	2180	2180	2180	2180	0
149	20240108	175100	182214880	2180	2180	2180	2180	0
150	20240108	175000	182214880	2180	2180	2180	2180	0
151	20240108	174900	182214880	2180	2180	2180	2180	0
152	20240108	174800	182214880	2180	2180	2180	2180	1949
153	20240108	174700	182214880	2180	2180	2180	2180	0
154	20240108	174600	182214880	2180	2180	2180	2180	0
155	20240108	174500	182214880	2180	2180	2180	2180	0
156	20240108	174400	182214880	2180	2180	2180	2180	0
157	20240108	174300	182214880	2180	2180	2180	2180	0
158	20240108	174200	182214880	2180	2180	2180	2180	0
159	20240108	174100	182214880	2180	2180	2180	2180	0
160	20240108	174000	182214880	2180	2180	2180	2180	0
161	20240108	173900	182214880	2180	2180	2180	2180	0
162	20240108	173800	182214880	2180	2180	2180	2180	0
163	20240108	173700	182214880	2180	2180	2180	2180	0
164	20240108	173600	182214880	2180	2180	2180	2180	0
165	20240108	173500	182214880	2180	2180	2180	2180	0
166	20240108	173400	182214880	2180	2180	2180	2180	0
167	20240108	173300	182214880	2180	2180	2180	2180	0
168	20240108	173200	182214880	2180	2180	2180	2180	0
169	20240108	173100	182214880	2180	2180	2180	2180	0
170	20240108	173000	182214880	2180	2180	2180	2180	0
171	20240108	172900	182214880	2180	2180	2180	2180	0
172	20240108	172800	182214880	2180	2180	2180	2180	0
173	20240108	172700	182214880	2180	2180	2180	2180	0
174	20240108	172600	182214880	2180	2180	2180	2180	0
175	20240108	172500	182214880	2180	2180	2180	2180	0
176	20240108	172400	182214880	2180	2180	2180	2180	0
177	20240108	172300	182214880	2180	2180	2180	2180	0
178	20240108	172200	182214880	2180	2180	2180	2180	0
179	20240108	172100	182214880	2180	2180	2180	2180	0
180	20240108	172000	182214880	2180	2180	2180	2180	0
181	20240108	171900	182214880	2180	2180	2180	2180	0
182	20240108	171800	182214880	2180	2180	2180	2180	1949
183	20240108	171700	182214880	2180	2180	2180	2180	0
184	20240108	171600	182214880	2180	2180	2180	2180	0
185	20240108	171500	182214880	2180	2180	2180	2180	0
186	20240108	171400	182214880	2180	2180	2180	2180	0
187	20240108	171300	182214880	2180	2180	2180	2180	0
188	20240108	171200	182214880	2180	2180	2180	2180	0
189	20240108	171100	182214880	2180	2180	2180	2180	0
190	20240108	171000	182214880	2180	2180	2180	2180	0
191	20240108	170900	182214880	2180	2180	2180	2180	0
192	20240108	170800	182214880	2180	2180	2180	2180	0
193	20240108	170700	182214880	2180	2180	2180	2180	0
194	20240108	170600	182214880	2180	2180	2180	2180	0
195	20240108	170500	182214880	2180	2180	2180	2180	0
196	20240108	170400	182214880	2180	2180	2180	2180	0
197	20240108	170300	182214880	2180	2180	2180	2180	0
198	20240108	170200	182214880	2180	2180	2180	2180	0
199	20240108	170100	182214880	2180	2180	2180	2180	0
200	20240108	170000	182214880	2180	2180	2180	2180	0
201	20240108	165900	182214880	2180	2180	2180	2180	0
202	20240108	165800	182214880	2180	2180	2180	2180	0
203	20240108	165700	182214880	2180	2180	2180	2180	0
204	20240108	165600	182214880	2180	2180	2180	2180	0
205	20240108	165500	182214880	2180	2180	2180	2180	0
206	20240108	165400	182214880	2180	2180	2180	2180	0
207	20240108	165300	182214880	2180	2180	2180	2180	0
208	20240108	165200	182214880	2180	2180	2180	2180	0
209	20240108	165100	182214880	2180	2180	2180	2180	0
210	20240108	165000	182214880	2180	2180	2180	2180	0
211	20240108	164900	182214880	2180	2180	2180	2180	0
212	20240108	164800	182214880	2180	2180	2180	2180	1949
213	20240108	164700	182214880	2180	2180	2180	2180	0
214	20240108	164600	182214880	2180	2180	2180	2180	0
215	20240108	164500	182214880	2180	2180	2180	2180	0
216	20240108	164400	182214880	2180	2180	2180	2180	0
217	20240108	164300	182214880	2180	2180	2180	2180	0
218	20240108	164200	182214880	2180	2180	2180	2180	0
219	20240108	164100	182214880	2180	2180	2180	2180	0
220	20240108	164000	182214880	2180	2180	2180	2180	0
221	20240108	163900	182214880	2180	2180	2180	2180	0
222	20240108	163800	182214880	2180	2180	2180	2180	0
223	20240108	163700	182214880	2180	2180	2180	2180	0
224	20240108	163600	182214880	2180	2180	2180	2180	0
225	20240108	163500	182214880	2180	2180	2180	2180	0
226	20240108	163400	182214880	2180	2180	2180	2180	0
227	20240108	163300	182214880	2180	2180	2180	2180	0
228	20240108	163200	182214880	2180	2180	2180	2180	0
229	20240108	163100	182214880	2180	2180	2180	2180	0
230	20240108	163000	182214880	2180	2180	2180	2180	0
231	20240108	162900	182214880	2180	2180	2180	2180	0
232	20240108	162800	182214880	2180	2180	2180	2180	0
233	20240108	162700	182214880	2180	2180	2180	2180	0
234	20240108	162600	182214880	2180	2180	2180	2180	0
235	20240108	162500	182214880	2180	2180	2180	2180	0
236	20240108	162400	182214880	2180	2180	2180	2180	0
237	20240108	162300	182214880	2180	2180	2180	2180	0
238	20240108	162200	182214880	2180	2180	2180	2180	0
239	20240108	162100	182214880	2180	2180	2180	2180	0
240	20240108	162000	182214880	2180	2180	2180	2180	0
241	20240108	161900	182214880	2180	2180	2180	2180	0
242	20240108	161800	182214880	2180	2180	2180	2180	1949
243	20240108	161700	182214880	2180	2180	2180	2180	0
244	20240108	161600	182214880	2180	2180	2180	2180	0
245	20240108	161500	182214880	2180	2180	2180	2180	0
246	20240108	161400	182214880	2180	2180	2180	2180	0
247	20240108	161300	182214880	2180	2180	2180	2180	0
248	20240108	161200	182214880	2180	2180	2180	2180	0
249	20240108	161100	182214880	2180	2180	2180	2180	0
250	20240108	161000	182214880	2180	2180	2180	2180	0
251	20240108	160900	182214880	2180	2180	2180	2180	0
252	20240108	160800	182214880	2180	2180	2180	2180	0
253	20240108	160700	182214880	2180	2180	2180	2180	0
254	20240108	160600	182214880	2180	2180	2180	2180	0
255	20240108	160500	182214880	2180	2180	2180	2180	0
256	20240108	160400	182214880	2180	2180	2180	2180	0
257	20240108	160300	182214880	2180	2180	2180	2180	0
258	20240108	160200	182214880	2180	2180	2180	2180	0
259	20240108	160100	182214880	2180	2180	2180	2180	0
260	20240108	160000	182214880	2180	2180	2180	2180	0
261	20240108	155900	182214880	2180	2180	2180	2180	0
262	20240108	155800	182214880	2180	2180	2180	2180	0
263	20240108	155700	182214880	2180	2180	2180	2180	0
264	20240108	155600	182214880	2180	2180	2180	2180	0
265	20240108	155500	182214880	2180	2180	2180	2180	0
266	20240108	155400	182214880	2180	2180	2180	2180	0
267	20240108	155300	182214880	2180	2180	2180	2180	0
268	20240108	155200	182214880	2180	2180	2180	2180	0
269	20240108	155100	182214880	2180	2180	2180	2180	0
270	20240108	155000	182214880	2180	2180	2180	2180	0
271	20240108	154900	182214880	2180	2180	2180	2180	0
272	20240108	154800	182214880	2180	2180	2180	2180	1949
273	20240108	154700	182214880	2180	2180	2180	2180	0
274	20240108	154600	182214880	2180	2180	2180	2180	0
275	20240108	154500	182214880	2180	2180	2180	2180	0
276	20240108	154400	182214880	2180	2180	2180	2180	0
277	20240108	154300	182214880	2180	2180	2180	2180	0
278	20240108	154200	182214880	2180	2180	2180	2180	0
279	20240108	154100	182214880	2180	2180	2180	2180	0
280	20240108	154000	182214880	2180	2180	2180	2180	0
281	20240108	153900	182214880	2180	2180	2180	2180	0
282	20240108	153800	182214880	2180	2180	2180	2180	0
283	20240108	153700	182214880	2180	2180	2180	2180	0
284	20240108	153600	182214880	2180	2180	2180	2180	0
285	20240108	153500	182214880	2180	2180	2180	2180	0
286	20240108	153400	182214880	2180	2180	2180	2180	0
287	20240108	153300	182214880	2180	2180	2180	2180	0
288	20240108	153200	182214880	2180	2180	2180	2180	0
289	20240108	153100	182214880	2180	2180	2180	2180	0
290	20240108	153000	182214880	2180	2180	2180	2180	1949
291	20240108	152900	177966060	2190	2190	2190	2190	0
292	20240108	152800	177966060	2190	2190	2190	2190	0
293	20240108	152700	177966060	2190	2190	2190	2190	0
294	20240108	152600	177966060	2190	2190	2190	2190	0
295	20240108	152500	177966060	2190	2190	2190	2190	0
296	20240108	152400	177966060	2190	2190	2190	2190	0
297	20240108	152300	177966060	2190	2190	2190	2190	0
298	20240108	152200	177966060	2190	2190	2190	2190	0
299	20240108	152100	177966060	2190	2190	2190	2190	0
300	20240108	152000	177966060	2190	2190	2190	2190	0
301	20240108	151900	177966060	2190	2190	2190	2190	71
302	20240108	151800	177810570	2190	2190	2190	2185	65
303	20240108	151700	177668225	2190	2190	2190	2190	47
304	20240108	151600	177565295	2190	2190	2190	2190	584
305	20240108	151500	176286335	2190	2190	2190	2190	83
306	20240108	151400	176104565	2190	2185	2190	2185	62
307	20240108	151300	175968980	2185	2185	2185	2185	45
308	20240108	151200	175870655	2185	2185	2185	2185	22
309	20240108	151100	175822585	2185	2185	2185	2185	5
310	20240108	151000	175811660	2185	2185	2185	2185	5
311	20240108	150900	175800735	2185	2180	2185	2180	120
312	20240108	150800	175539045	2180	2180	2180	2180	1
313	20240108	150700	175536865	2185	2185	2185	2185	5
314	20240108	150600	175525940	2185	2185	2185	2185	0
315	20240108	150500	175525940	2185	2185	2185	2185	0
316	20240108	150400	175525940	2185	2180	2185	2180	118
317	20240108	150300	175268625	2180	2180	2180	2180	0
318	20240108	150200	175268625	2180	2180	2180	2180	0
319	20240108	150100	175268625	2180	2180	2180	2180	0
320	20240108	150000	175268625	2180	2180	2180	2180	0
321	20240108	145900	175268625	2180	2180	2180	2180	0
322	20240108	145800	175268625	2180	2180	2180	2180	1
323	20240108	145700	175266445	2185	2185	2185	2185	0
324	20240108	145600	175266445	2185	2185	2185	2185	0
325	20240108	145500	175266445	2185	2185	2185	2185	0
326	20240108	145400	175266445	2185	2185	2185	2185	0
327	20240108	145300	175266445	2185	2185	2185	2185	0
328	20240108	145200	175266445	2185	2185	2185	2185	0
329	20240108	145100	175266445	2185	2185	2185	2185	7
330	20240108	145000	175251150	2185	2185	2185	2185	0
331	20240108	144900	175251150	2185	2185	2185	2185	0
332	20240108	144800	175251150	2185	2185	2185	2185	0
333	20240108	144700	175251150	2185	2185	2185	2185	3
334	20240108	144600	175244595	2185	2185	2185	2185	24
335	20240108	144500	175192155	2180	2180	2180	2180	1760
336	20240108	144400	171355355	2180	2180	2180	2180	0
337	20240108	144300	171355355	2180	2180	2180	2180	0
338	20240108	144200	171355355	2180	2180	2180	2180	0
339	20240108	144100	171355355	2180	2190	2190	2180	93
340	20240108	144000	171152605	2190	2190	2190	2190	24
341	20240108	143900	171100045	2190	2190	2190	2190	13
342	20240108	143800	171071575	2185	2185	2185	2185	865
343	20240108	143700	169181550	2185	2190	2190	2185	169
344	20240108	143600	168811540	2195	2190	2195	2190	614
345	20240108	143500	167466765	2190	2190	2190	2190	0
346	20240108	143400	167466765	2190	2190	2190	2190	0
347	20240108	143300	167466765	2190	2190	2190	2190	1133
348	20240108	143200	164985495	2190	2190	2190	2190	0
349	20240108	143100	164985495	2190	2190	2190	2190	0
350	20240108	143000	164985495	2190	2190	2190	2190	0
351	20240108	142900	164985495	2190	2190	2190	2190	0
352	20240108	142800	164985495	2190	2190	2190	2190	0
353	20240108	142700	164985495	2190	2190	2190	2190	0
354	20240108	142600	164985495	2190	2190	2190	2190	0
355	20240108	142500	164985495	2190	2190	2190	2190	1
356	20240108	142400	164983305	2190	2190	2190	2190	0
357	20240108	142300	164983305	2190	2190	2190	2190	0
358	20240108	142200	164983305	2190	2190	2190	2190	0
359	20240108	142100	164983305	2190	2190	2190	2190	0
360	20240108	142000	164983305	2190	2190	2190	2190	0
361	20240108	141900	164983305	2190	2190	2190	2190	0
362	20240108	141800	164983305	2190	2190	2190	2190	0
363	20240108	141700	164983305	2190	2190	2190	2190	0
364	20240108	141600	164983305	2190	2190	2190	2190	0
365	20240108	141500	164983305	2190	2190	2190	2190	0
366	20240108	141400	164983305	2190	2190	2190	2190	0
367	20240108	141300	164983305	2190	2190	2190	2190	0
368	20240108	141200	164983305	2190	2185	2190	2185	257
369	20240108	141100	164421630	2190	2190	2190	2190	0
370	20240108	141000	164421630	2190	2190	2190	2190	0
371	20240108	140900	164421630	2190	2185	2190	2185	1340
372	20240108	140800	161493020	2185	2185	2185	2185	0
373	20240108	140700	161493020	2185	2185	2185	2185	0
374	20240108	140600	161493020	2185	2185	2185	2185	0
375	20240108	140500	161493020	2185	2185	2185	2185	3
376	20240108	140400	161486465	2185	2185	2185	2185	0
377	20240108	140300	161486465	2185	2185	2185	2185	0
378	20240108	140200	161486465	2185	2185	2185	2185	0
379	20240108	140100	161486465	2185	2185	2185	2185	77
380	20240108	140000	161318220	2185	2190	2190	2185	31
381	20240108	135900	161250335	2185	2185	2185	2185	0
382	20240108	135800	161250335	2185	2185	2185	2185	0
383	20240108	135700	161250335	2185	2185	2185	2185	0
384	20240108	135600	161250335	2185	2185	2185	2185	0
385	20240108	135500	161250335	2185	2185	2185	2185	1
386	20240108	135400	161248150	2185	2185	2185	2185	1
387	20240108	135300	161245965	2190	2185	2190	2185	32
388	20240108	135200	161176040	2185	2185	2185	2185	0
389	20240108	135100	161176040	2185	2185	2185	2185	0
390	20240108	135000	161176040	2185	2185	2185	2185	0
391	20240108	134900	161176040	2185	2185	2185	2185	0
392	20240108	134800	161176040	2185	2185	2185	2185	0
393	20240108	134700	161176040	2185	2185	2185	2185	61
394	20240108	134600	161042755	2185	2185	2185	2185	0
395	20240108	134500	161042755	2185	2185	2185	2185	9
396	20240108	134400	161023090	2190	2190	2190	2190	21
397	20240108	134300	160977100	2190	2190	2190	2190	0
398	20240108	134200	160977100	2190	2190	2190	2190	0
399	20240108	134100	160977100	2190	2190	2190	2190	0
400	20240108	134000	160977100	2190	2190	2190	2190	5
401	20240108	133900	160966150	2190	2190	2190	2190	0
402	20240108	133800	160966150	2190	2190	2190	2190	1
403	20240108	133700	160963960	2185	2185	2185	2185	0
404	20240108	133600	160963960	2185	2185	2185	2185	0
405	20240108	133500	160963960	2185	2185	2185	2185	0
406	20240108	133400	160963960	2185	2185	2185	2185	0
407	20240108	133300	160963960	2185	2185	2185	2185	102
408	20240108	133200	160741090	2190	2190	2190	2190	0
409	20240108	133100	160741090	2190	2190	2190	2190	0
410	20240108	133000	160741090	2190	2190	2190	2190	25
411	20240108	132900	160686340	2190	2190	2190	2190	0
412	20240108	132800	160686340	2190	2190	2190	2190	11
413	20240108	132700	160662250	2190	2190	2190	2190	930
414	20240108	132600	158625550	2180	2180	2180	2180	0
415	20240108	132500	158625550	2180	2180	2180	2180	0
416	20240108	132400	158625550	2180	2180	2180	2180	0
417	20240108	132300	158625550	2180	2180	2180	2180	0
418	20240108	132200	158625550	2180	2180	2180	2180	0
419	20240108	132100	158625550	2180	2180	2180	2180	100
420	20240108	132000	158407550	2190	2190	2190	2190	0
421	20240108	131900	158407550	2190	2190	2190	2190	0
422	20240108	131800	158407550	2190	2190	2190	2190	10
423	20240108	131700	158385650	2180	2180	2180	2180	36
424	20240108	131600	158307170	2185	2185	2185	2185	0
425	20240108	131500	158307170	2185	2185	2185	2185	0
426	20240108	131400	158307170	2185	2185	2185	2185	0
427	20240108	131300	158307170	2185	2185	2185	2185	109
428	20240108	131200	158069005	2180	2180	2180	2180	100
429	20240108	131100	157851005	2180	2180	2180	2180	568
430	20240108	131000	156612765	2185	2185	2185	2185	0
431	20240108	130900	156612765	2185	2185	2185	2185	0
432	20240108	130800	156612765	2185	2185	2185	2185	0
433	20240108	130700	156612765	2185	2185	2185	2185	0
434	20240108	130600	156612765	2185	2185	2185	2185	0
435	20240108	130500	156612765	2185	2185	2185	2185	0
436	20240108	130400	156612765	2185	2185	2185	2185	0
437	20240108	130300	156612765	2185	2185	2185	2185	0
438	20240108	130200	156612765	2185	2185	2185	2185	0
439	20240108	130100	156612765	2185	2185	2185	2185	111
440	20240108	130000	156370230	2185	2185	2185	2185	0
441	20240108	125900	156370230	2185	2185	2185	2185	0
442	20240108	125800	156370230	2185	2185	2185	2185	0
443	20240108	125700	156370230	2185	2185	2185	2185	0
444	20240108	125600	156370230	2185	2185	2185	2185	0
445	20240108	125500	156370230	2185	2185	2185	2185	0
446	20240108	125400	156370230	2185	2185	2185	2185	0
447	20240108	125300	156370230	2185	2185	2185	2185	0
448	20240108	125200	156370230	2185	2185	2185	2185	36
449	20240108	125100	156291570	2185	2185	2185	2185	0
450	20240108	125000	156291570	2185	2185	2185	2185	38
451	20240108	124900	156208540	2185	2185	2185	2185	37
452	20240108	124800	156127695	2185	2185	2185	2185	37
453	20240108	124700	156046850	2185	2185	2185	2185	0
454	20240108	124600	156046850	2185	2185	2185	2185	0
455	20240108	124500	156046850	2185	2185	2185	2185	500
456	20240108	124400	154954350	2185	2185	2185	2185	0
457	20240108	124300	154954350	2185	2180	2185	2180	3
458	20240108	124200	154947805	2175	2180	2180	2175	1000
459	20240108	124100	152772655	2180	2180	2180	2180	700
460	20240108	124000	151246655	2185	2185	2185	2185	226
461	20240108	123900	150752845	2185	2185	2185	2185	200
462	20240108	123800	150315845	2190	2190	2190	2190	0
463	20240108	123700	150315845	2190	2190	2190	2190	41
464	20240108	123600	150226055	2190	2190	2190	2190	0
465	20240108	123500	150226055	2190	2190	2190	2190	140
466	20240108	123400	149919455	2190	2190	2190	2190	60
467	20240108	123300	149788055	2190	2190	2190	2190	0
468	20240108	123200	149788055	2190	2190	2190	2190	42
469	20240108	123100	149696075	2190	2190	2190	2190	0
470	20240108	123000	149696075	2190	2190	2190	2190	2
471	20240108	122900	149691695	2190	2190	2190	2190	0
472	20240108	122800	149691695	2190	2190	2190	2190	1
473	20240108	122700	149689505	2185	2185	2185	2185	0
474	20240108	122600	149689505	2185	2185	2185	2185	0
475	20240108	122500	149689505	2185	2185	2185	2185	0
476	20240108	122400	149689505	2185	2185	2185	2185	0
477	20240108	122300	149689505	2185	2185	2185	2185	0
478	20240108	122200	149689505	2185	2185	2185	2185	0
479	20240108	122100	149689505	2185	2185	2185	2185	0
480	20240108	122000	149689505	2185	2185	2185	2185	0
481	20240108	121900	149689505	2185	2185	2185	2185	0
482	20240108	121800	149689505	2185	2185	2185	2185	0
483	20240108	121700	149689505	2185	2185	2185	2185	20
484	20240108	121600	149645805	2185	2185	2185	2185	2
485	20240108	121500	149641435	2185	2185	2185	2185	128
486	20240108	121400	149361755	2190	2190	2190	2190	0
487	20240108	121300	149361755	2190	2190	2190	2190	0
488	20240108	121200	149361755	2190	2190	2190	2190	0
489	20240108	121100	149361755	2190	2190	2190	2190	0
490	20240108	121000	149361755	2190	2190	2190	2190	0
491	20240108	120900	149361755	2190	2190	2190	2190	0
492	20240108	120800	149361755	2190	2190	2190	2190	0
493	20240108	120700	149361755	2190	2190	2190	2190	0
494	20240108	120600	149361755	2190	2190	2190	2190	0
495	20240108	120500	149361755	2190	2190	2190	2190	0
496	20240108	120400	149361755	2190	2190	2190	2190	0
497	20240108	120300	149361755	2190	2190	2190	2190	15
498	20240108	120200	149328905	2190	2190	2190	2190	0
499	20240108	120100	149328905	2190	2190	2190	2190	0
500	20240108	120000	149328905	2190	2190	2190	2190	0
501	20240108	115900	149328905	2190	2190	2190	2190	0
502	20240108	115800	149328905	2190	2190	2190	2190	0
503	20240108	115700	149328905	2190	2190	2190	2190	493
504	20240108	115600	148249235	2190	2190	2190	2190	1
505	20240108	115500	148247045	2190	2190	2190	2190	51
506	20240108	115400	148135355	2190	2190	2190	2190	0
507	20240108	115300	148135355	2190	2190	2190	2190	0
508	20240108	115200	148135355	2190	2190	2190	2190	20
509	20240108	115100	148091555	2195	2195	2195	2195	0
510	20240108	115000	148091555	2195	2195	2195	2195	3
511	20240108	114900	148084970	2195	2195	2195	2195	0
512	20240108	114800	148084970	2195	2195	2195	2195	9
513	20240108	114700	148065215	2195	2190	2195	2190	162
514	20240108	114600	147710425	2195	2195	2195	2195	33
515	20240108	114500	147637990	2195	2195	2195	2195	0
516	20240108	114400	147637990	2195	2195	2195	2195	0
517	20240108	114300	147637990	2195	2195	2195	2195	0
518	20240108	114200	147637990	2195	2195	2195	2195	710
519	20240108	114100	146079540	2200	2195	2200	2195	2900
520	20240108	114000	139711030	2195	2190	2195	2190	3294
521	20240108	113900	132497140	2190	2190	2190	2190	222
522	20240108	113800	132010960	2190	2190	2190	2190	41
523	20240108	113700	131921170	2190	2190	2190	2190	2107
524	20240108	113600	127306840	2190	2190	2190	2190	2258
525	20240108	113500	122361820	2190	2190	2190	2190	39
526	20240108	113400	122276410	2190	2185	2190	2185	211
527	20240108	113300	121814455	2185	2185	2185	2185	40
528	20240108	113200	121727055	2175	2180	2180	2175	4799
529	20240108	113100	111289090	2185	2185	2185	2185	0
530	20240108	113000	111289090	2185	2185	2185	2185	0
531	20240108	112900	111289090	2185	2190	2190	2185	171
532	20240108	112800	110915355	2190	2185	2190	2185	48
533	20240108	112700	110810240	2185	2190	2190	2185	49
534	20240108	112600	110702935	2190	2190	2190	2190	2
535	20240108	112500	110698555	2185	2185	2185	2185	1
536	20240108	112400	110696370	2190	2185	2190	2185	12
537	20240108	112300	110670105	2190	2190	2190	2185	62
538	20240108	112200	110534600	2190	2190	2190	2185	18
539	20240108	112100	110495255	2190	2190	2190	2190	61
540	20240108	112000	110361665	2190	2190	2190	2190	0
541	20240108	111900	110361665	2190	2190	2190	2190	305
542	20240108	111800	109693715	2190	2185	2190	2185	779
543	20240108	111700	107990025	2180	2180	2180	2180	1294
544	20240108	111600	105169105	2180	2180	2180	2180	12
545	20240108	111500	105142945	2175	2175	2175	2175	378
546	20240108	111400	104320795	2175	2175	2175	2175	0
547	20240108	111300	104320795	2175	2175	2175	2175	76
548	20240108	111200	104155495	2175	2175	2175	2175	0
549	20240108	111100	104155495	2175	2175	2175	2175	0
550	20240108	111000	104155495	2175	2175	2175	2175	500
551	20240108	110900	103067995	2180	2180	2180	2180	859
552	20240108	110800	101195375	2175	2175	2175	2175	0
553	20240108	110700	101195375	2175	2180	2180	2175	327
554	20240108	110600	100482650	2180	2180	2180	2180	0
555	20240108	110500	100482650	2180	2180	2180	2180	161
556	20240108	110400	100131670	2180	2180	2180	2180	20
557	20240108	110300	100088070	2175	2175	2175	2175	0
558	20240108	110200	100088070	2175	2175	2175	2175	0
559	20240108	110100	100088070	2175	2175	2175	2175	0
560	20240108	110000	100088070	2175	2175	2175	2170	1019
561	20240108	105900	97874765	2185	2185	2185	2185	2
562	20240108	105800	97870395	2185	2185	2185	2185	0
563	20240108	105700	97870395	2185	2185	2185	2185	0
564	20240108	105600	97870395	2185	2185	2185	2185	10
565	20240108	105500	97848545	2180	2180	2180	2180	0
566	20240108	105400	97848545	2180	2180	2180	2180	509
567	20240108	105300	96738925	2180	2180	2180	2180	391
568	20240108	105200	95886545	2185	2180	2185	2180	2076
569	20240108	105100	91357425	2180	2180	2180	2180	3
570	20240108	105000	91350885	2175	2175	2175	2175	0
571	20240108	104900	91350885	2175	2175	2175	2175	0
572	20240108	104800	91350885	2175	2175	2175	2175	0
573	20240108	104700	91350885	2175	2175	2175	2175	0
574	20240108	104600	91350885	2175	2175	2175	2175	0
575	20240108	104500	91350885	2175	2175	2175	2175	937
576	20240108	104400	89312910	2180	2180	2180	2180	0
577	20240108	104300	89312910	2180	2180	2180	2180	96
578	20240108	104200	89103630	2180	2180	2180	2180	0
579	20240108	104100	89103630	2180	2185	2185	2180	907
580	20240108	104000	87126110	2185	2185	2185	2185	150
581	20240108	103900	86798360	2185	2180	2185	2180	99
582	20240108	103800	86582295	2185	2185	2185	2185	0
583	20240108	103700	86582295	2185	2185	2185	2185	0
584	20240108	103600	86582295	2185	2185	2185	2185	1
585	20240108	103500	86580110	2190	2190	2190	2190	0
586	20240108	103400	86580110	2190	2190	2190	2190	0
587	20240108	103300	86580110	2190	2190	2190	2190	0
588	20240108	103200	86580110	2190	2190	2190	2190	0
589	20240108	103100	86580110	2190	2190	2190	2190	22
590	20240108	103000	86531930	2190	2185	2190	2185	1008
591	20240108	102900	84329445	2185	2185	2190	2185	393
592	20240108	102800	83470625	2185	2185	2185	2185	0
593	20240108	102700	83470625	2185	2190	2190	2185	612
594	20240108	102600	82132845	2190	2190	2190	2190	20
595	20240108	102500	82089045	2190	2190	2190	2190	0
596	20240108	102400	82089045	2190	2190	2190	2190	95
597	20240108	102300	81880995	2190	2190	2190	2190	0
598	20240108	102200	81880995	2190	2190	2190	2190	20
599	20240108	102100	81837195	2190	2190	2190	2190	103
600	20240108	102000	81611625	2185	2185	2185	2185	202
601	20240108	101900	81170255	2190	2190	2190	2190	20
602	20240108	101800	81126455	2190	2190	2190	2190	121
603	20240108	101700	80861465	2190	2190	2190	2190	0
604	20240108	101600	80861465	2190	2190	2190	2190	20
605	20240108	101500	80817665	2190	2190	2190	2190	130
606	20240108	101400	80532965	2185	2190	2190	2185	139
607	20240108	101300	80228780	2190	2190	2190	2190	21
608	20240108	101200	80182790	2190	2185	2190	2185	230
609	20240108	101100	79680140	2185	2185	2185	2185	0
610	20240108	101000	79680140	2185	2185	2185	2185	8
611	20240108	100900	79662660	2190	2190	2190	2190	9
612	20240108	100800	79642950	2190	2190	2195	2190	360
613	20240108	100700	78854545	2190	2190	2190	2190	25
614	20240108	100600	78799795	2195	2195	2195	2195	103
615	20240108	100500	78573710	2195	2195	2195	2195	589
616	20240108	100400	77280855	2200	2200	2200	2200	0
617	20240108	100300	77280855	2200	2190	2200	2190	395
618	20240108	100200	76412595	2200	2190	2200	2190	11073
619	20240108	100100	52157375	2185	2190	2190	2185	25
620	20240108	100000	52102740	2190	2185	2190	2185	196
621	20240108	095900	51673525	2190	2190	2190	2185	69
622	20240108	095800	51522630	2185	2180	2190	2180	5096
623	20240108	095700	40406050	2175	2175	2175	2175	1895
624	20240108	095600	36284425	2175	2175	2175	2175	5
625	20240108	095500	36273550	2175	2175	2175	2175	100
626	20240108	095400	36056050	2180	2180	2180	2180	0
627	20240108	095300	36056050	2180	2180	2180	2180	0
628	20240108	095200	36056050	2180	2180	2180	2180	0
629	20240108	095100	36056050	2180	2180	2180	2180	0
630	20240108	095000	36056050	2180	2180	2180	2180	0
631	20240108	094900	36056050	2180	2180	2180	2180	2005
632	20240108	094800	31685150	2180	2180	2180	2180	0
633	20240108	094700	31685150	2180	2180	2180	2180	5
634	20240108	094600	31674250	2180	2180	2180	2180	0
635	20240108	094500	31674250	2180	2180	2180	2180	3
636	20240108	094400	31667710	2165	2175	2180	2165	3026
637	20240108	094300	25101805	2180	2180	2180	2180	61
638	20240108	094200	24968825	2180	2180	2180	2180	5
639	20240108	094100	24957925	2180	2180	2180	2180	13
640	20240108	094000	24929585	2180	2180	2180	2180	13
641	20240108	093900	24901245	2180	2180	2180	2180	1
642	20240108	093800	24899065	2180	2180	2180	2180	1
643	20240108	093700	24896885	2180	2180	2180	2180	3
644	20240108	093600	24890345	2180	2165	2180	2165	58
645	20240108	093500	24764710	2175	2175	2175	2175	0
646	20240108	093400	24764710	2175	2175	2175	2175	624
647	20240108	093300	23407510	2180	2180	2180	2180	0
648	20240108	093200	23407510	2180	2180	2180	2180	60
649	20240108	093100	23276710	2180	2180	2180	2180	0
650	20240108	093000	23276710	2180	2180	2180	2180	1
651	20240108	092900	23274530	2175	2175	2175	2175	5
652	20240108	092800	23263655	2175	2175	2175	2175	229
653	20240108	092700	22765580	2175	2175	2175	2175	0
654	20240108	092600	22765580	2175	2175	2175	2175	25
655	20240108	092500	22711205	2180	2180	2180	2180	490
656	20240108	092400	21643005	2180	2180	2180	2180	5
657	20240108	092300	21632105	2180	2180	2180	2180	0
658	20240108	092200	21632105	2180	2175	2185	2175	1105
659	20240108	092100	19224400	2175	2175	2175	2175	100
660	20240108	092000	19006900	2175	2175	2175	2175	0
661	20240108	091900	19006900	2175	2175	2175	2175	0
662	20240108	091800	19006900	2175	2175	2175	2175	83
663	20240108	091700	18826375	2175	2175	2180	2175	656
664	20240108	091600	17399530	2170	2170	2170	2170	1150
665	20240108	091500	14904030	2175	2175	2175	2175	0
666	20240108	091400	14904030	2175	2170	2175	2170	279
667	20240108	091300	14298590	2170	2170	2170	2170	293
668	20240108	091200	13662780	2170	2170	2170	2170	105
669	20240108	091100	13434930	2170	2170	2170	2170	4
670	20240108	091000	13426250	2170	2170	2170	2170	316
671	20240108	090900	12740530	2165	2150	2165	2150	3482
672	20240108	090800	5222190	2150	2150	2150	2150	2
673	20240108	090700	5217890	2155	2155	2155	2155	4
674	20240108	090600	5209270	2155	2155	2155	2155	0
675	20240108	090500	5209270	2155	2155	2155	2155	7
676	20240108	090400	5194185	2145	2150	2150	2145	554
677	20240108	090300	4004175	2150	2150	2150	2150	51
678	20240108	090200	3894525	2150	2140	2150	2140	636
679	20240108	090100	2531655	2145	2140	2145	2140	30
680	20240108	090000	2467430	2145	2140	2145	2140	1153