KissMeData/237750/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	204900	186634570	5790	5790	5790	5790	1093
3	20240116	204800	186634570	5790	5790	5790	5790	0
4	20240116	204700	186634570	5790	5790	5790	5790	0
5	20240116	204600	186634570	5790	5790	5790	5790	0
6	20240116	204500	186634570	5790	5790	5790	5790	0
7	20240116	204400	186634570	5790	5790	5790	5790	0
8	20240116	204300	186634570	5790	5790	5790	5790	0
9	20240116	204200	186634570	5790	5790	5790	5790	0
10	20240116	204100	186634570	5790	5790	5790	5790	0
11	20240116	204000	186634570	5790	5790	5790	5790	0
12	20240116	203900	186634570	5790	5790	5790	5790	0
13	20240116	203800	186634570	5790	5790	5790	5790	0
14	20240116	203700	186634570	5790	5790	5790	5790	0
15	20240116	203600	186634570	5790	5790	5790	5790	0
16	20240116	203500	186634570	5790	5790	5790	5790	0
17	20240116	203400	186634570	5790	5790	5790	5790	0
18	20240116	203300	186634570	5790	5790	5790	5790	0
19	20240116	203200	186634570	5790	5790	5790	5790	0
20	20240116	203100	186634570	5790	5790	5790	5790	0
21	20240116	203000	186634570	5790	5790	5790	5790	0
22	20240116	202900	186634570	5790	5790	5790	5790	0
23	20240116	202800	186634570	5790	5790	5790	5790	0
24	20240116	202700	186634570	5790	5790	5790	5790	0
25	20240116	202600	186634570	5790	5790	5790	5790	0
26	20240116	202500	186634570	5790	5790	5790	5790	0
27	20240116	202400	186634570	5790	5790	5790	5790	0
28	20240116	202300	186634570	5790	5790	5790	5790	0
29	20240116	202200	186634570	5790	5790	5790	5790	0
30	20240116	202100	186634570	5790	5790	5790	5790	0
31	20240116	202000	186634570	5790	5790	5790	5790	0
32	20240116	201900	186634570	5790	5790	5790	5790	1093
33	20240116	201800	186634570	5790	5790	5790	5790	0
34	20240116	201700	186634570	5790	5790	5790	5790	0
35	20240116	201600	186634570	5790	5790	5790	5790	0
36	20240116	201500	186634570	5790	5790	5790	5790	0
37	20240116	201400	186634570	5790	5790	5790	5790	0
38	20240116	201300	186634570	5790	5790	5790	5790	0
39	20240116	201200	186634570	5790	5790	5790	5790	0
40	20240116	201100	186634570	5790	5790	5790	5790	0
41	20240116	201000	186634570	5790	5790	5790	5790	0
42	20240116	200900	186634570	5790	5790	5790	5790	0
43	20240116	200800	186634570	5790	5790	5790	5790	0
44	20240116	200700	186634570	5790	5790	5790	5790	0
45	20240116	200600	186634570	5790	5790	5790	5790	0
46	20240116	200500	186634570	5790	5790	5790	5790	0
47	20240116	200400	186634570	5790	5790	5790	5790	0
48	20240116	200300	186634570	5790	5790	5790	5790	0
49	20240116	200200	186634570	5790	5790	5790	5790	0
50	20240116	200100	186634570	5790	5790	5790	5790	0
51	20240116	200000	186634570	5790	5790	5790	5790	0
52	20240116	195900	186634570	5790	5790	5790	5790	0
53	20240116	195800	186634570	5790	5790	5790	5790	0
54	20240116	195700	186634570	5790	5790	5790	5790	0
55	20240116	195600	186634570	5790	5790	5790	5790	0
56	20240116	195500	186634570	5790	5790	5790	5790	0
57	20240116	195400	186634570	5790	5790	5790	5790	0
58	20240116	195300	186634570	5790	5790	5790	5790	0
59	20240116	195200	186634570	5790	5790	5790	5790	0
60	20240116	195100	186634570	5790	5790	5790	5790	0
61	20240116	195000	186634570	5790	5790	5790	5790	0
62	20240116	194900	186634570	5790	5790	5790	5790	1093
63	20240116	194800	186634570	5790	5790	5790	5790	0
64	20240116	194700	186634570	5790	5790	5790	5790	0
65	20240116	194600	186634570	5790	5790	5790	5790	0
66	20240116	194500	186634570	5790	5790	5790	5790	0
67	20240116	194400	186634570	5790	5790	5790	5790	0
68	20240116	194300	186634570	5790	5790	5790	5790	0
69	20240116	194200	186634570	5790	5790	5790	5790	0
70	20240116	194100	186634570	5790	5790	5790	5790	0
71	20240116	194000	186634570	5790	5790	5790	5790	0
72	20240116	193900	186634570	5790	5790	5790	5790	0
73	20240116	193800	186634570	5790	5790	5790	5790	0
74	20240116	193700	186634570	5790	5790	5790	5790	0
75	20240116	193600	186634570	5790	5790	5790	5790	0
76	20240116	193500	186634570	5790	5790	5790	5790	0
77	20240116	193400	186634570	5790	5790	5790	5790	0
78	20240116	193300	186634570	5790	5790	5790	5790	0
79	20240116	193200	186634570	5790	5790	5790	5790	0
80	20240116	193100	186634570	5790	5790	5790	5790	0
81	20240116	193000	186634570	5790	5790	5790	5790	0
82	20240116	192900	186634570	5790	5790	5790	5790	0
83	20240116	192800	186634570	5790	5790	5790	5790	0
84	20240116	192700	186634570	5790	5790	5790	5790	0
85	20240116	192600	186634570	5790	5790	5790	5790	0
86	20240116	192500	186634570	5790	5790	5790	5790	0
87	20240116	192400	186634570	5790	5790	5790	5790	0
88	20240116	192300	186634570	5790	5790	5790	5790	0
89	20240116	192200	186634570	5790	5790	5790	5790	0
90	20240116	192100	186634570	5790	5790	5790	5790	0
91	20240116	192000	186634570	5790	5790	5790	5790	0
92	20240116	191900	186634570	5790	5790	5790	5790	1093
93	20240116	191800	186634570	5790	5790	5790	5790	0
94	20240116	191700	186634570	5790	5790	5790	5790	0
95	20240116	191600	186634570	5790	5790	5790	5790	0
96	20240116	191500	186634570	5790	5790	5790	5790	0
97	20240116	191400	186634570	5790	5790	5790	5790	0
98	20240116	191300	186634570	5790	5790	5790	5790	0
99	20240116	191200	186634570	5790	5790	5790	5790	0
100	20240116	191100	186634570	5790	5790	5790	5790	0
101	20240116	191000	186634570	5790	5790	5790	5790	0
102	20240116	190900	186634570	5790	5790	5790	5790	0
103	20240116	190800	186634570	5790	5790	5790	5790	0
104	20240116	190700	186634570	5790	5790	5790	5790	0
105	20240116	190600	186634570	5790	5790	5790	5790	0
106	20240116	190500	186634570	5790	5790	5790	5790	0
107	20240116	190400	186634570	5790	5790	5790	5790	0
108	20240116	190300	186634570	5790	5790	5790	5790	0
109	20240116	190200	186634570	5790	5790	5790	5790	0
110	20240116	190100	186634570	5790	5790	5790	5790	0
111	20240116	190000	186634570	5790	5790	5790	5790	0
112	20240116	185900	186634570	5790	5790	5790	5790	0
113	20240116	185800	186634570	5790	5790	5790	5790	0
114	20240116	185700	186634570	5790	5790	5790	5790	0
115	20240116	185600	186634570	5790	5790	5790	5790	0
116	20240116	185500	186634570	5790	5790	5790	5790	0
117	20240116	185400	186634570	5790	5790	5790	5790	0
118	20240116	185300	186634570	5790	5790	5790	5790	0
119	20240116	185200	186634570	5790	5790	5790	5790	0
120	20240116	185100	186634570	5790	5790	5790	5790	0
121	20240116	185000	186634570	5790	5790	5790	5790	0
122	20240116	184900	186634570	5790	5790	5790	5790	1093
123	20240116	184800	186634570	5790	5790	5790	5790	0
124	20240116	184700	186634570	5790	5790	5790	5790	0
125	20240116	184600	186634570	5790	5790	5790	5790	0
126	20240116	184500	186634570	5790	5790	5790	5790	0
127	20240116	184400	186634570	5790	5790	5790	5790	0
128	20240116	184300	186634570	5790	5790	5790	5790	0
129	20240116	184200	186634570	5790	5790	5790	5790	0
130	20240116	184100	186634570	5790	5790	5790	5790	0
131	20240116	184000	186634570	5790	5790	5790	5790	0
132	20240116	183900	186634570	5790	5790	5790	5790	0
133	20240116	183800	186634570	5790	5790	5790	5790	0
134	20240116	183700	186634570	5790	5790	5790	5790	0
135	20240116	183600	186634570	5790	5790	5790	5790	0
136	20240116	183500	186634570	5790	5790	5790	5790	0
137	20240116	183400	186634570	5790	5790	5790	5790	0
138	20240116	183300	186634570	5790	5790	5790	5790	0
139	20240116	183200	186634570	5790	5790	5790	5790	0
140	20240116	183100	186634570	5790	5790	5790	5790	0
141	20240116	183000	186634570	5790	5790	5790	5790	0
142	20240116	182900	186634570	5790	5790	5790	5790	0
143	20240116	182800	186634570	5790	5790	5790	5790	0
144	20240116	182700	186634570	5790	5790	5790	5790	0
145	20240116	182600	186634570	5790	5790	5790	5790	0
146	20240116	182500	186634570	5790	5790	5790	5790	0
147	20240116	182400	186634570	5790	5790	5790	5790	0
148	20240116	182300	186634570	5790	5790	5790	5790	0
149	20240116	182200	186634570	5790	5790	5790	5790	0
150	20240116	182100	186634570	5790	5790	5790	5790	0
151	20240116	182000	186634570	5790	5790	5790	5790	0
152	20240116	181900	186634570	5790	5790	5790	5790	1093
153	20240116	181800	186634570	5790	5790	5790	5790	0
154	20240116	181700	186634570	5790	5790	5790	5790	0
155	20240116	181600	186634570	5790	5790	5790	5790	0
156	20240116	181500	186634570	5790	5790	5790	5790	0
157	20240116	181400	186634570	5790	5790	5790	5790	0
158	20240116	181300	186634570	5790	5790	5790	5790	0
159	20240116	181200	186634570	5790	5790	5790	5790	0
160	20240116	181100	186634570	5790	5790	5790	5790	0
161	20240116	181000	186634570	5790	5790	5790	5790	0
162	20240116	180900	186634570	5790	5790	5790	5790	0
163	20240116	180800	186634570	5790	5790	5790	5790	0
164	20240116	180700	186634570	5790	5790	5790	5790	0
165	20240116	180600	186634570	5790	5790	5790	5790	0
166	20240116	180500	186634570	5790	5790	5790	5790	0
167	20240116	180400	186634570	5790	5790	5790	5790	0
168	20240116	180300	186634570	5790	5790	5790	5790	0
169	20240116	180200	186634570	5790	5790	5790	5790	0
170	20240116	180100	186634570	5790	5790	5790	5790	0
171	20240116	180000	186634570	5790	5790	5790	5790	0
172	20240116	175900	186634570	5790	5790	5790	5790	0
173	20240116	175800	186634570	5790	5790	5790	5790	0
174	20240116	175700	186634570	5790	5790	5790	5790	0
175	20240116	175600	186634570	5790	5790	5790	5790	0
176	20240116	175500	186634570	5790	5790	5790	5790	0
177	20240116	175400	186634570	5790	5790	5790	5790	0
178	20240116	175300	186634570	5790	5790	5790	5790	0
179	20240116	175200	186634570	5790	5790	5790	5790	0
180	20240116	175100	186634570	5790	5790	5790	5790	0
181	20240116	175000	186634570	5790	5790	5790	5790	0
182	20240116	174900	186634570	5790	5790	5790	5790	1093
183	20240116	174800	186634570	5790	5790	5790	5790	0
184	20240116	174700	186634570	5790	5790	5790	5790	0
185	20240116	174600	186634570	5790	5790	5790	5790	0
186	20240116	174500	186634570	5790	5790	5790	5790	0
187	20240116	174400	186634570	5790	5790	5790	5790	0
188	20240116	174300	186634570	5790	5790	5790	5790	0
189	20240116	174200	186634570	5790	5790	5790	5790	0
190	20240116	174100	186634570	5790	5790	5790	5790	0
191	20240116	174000	186634570	5790	5790	5790	5790	0
192	20240116	173900	186634570	5790	5790	5790	5790	0
193	20240116	173800	186634570	5790	5790	5790	5790	0
194	20240116	173700	186634570	5790	5790	5790	5790	0
195	20240116	173600	186634570	5790	5790	5790	5790	0
196	20240116	173500	186634570	5790	5790	5790	5790	0
197	20240116	173400	186634570	5790	5790	5790	5790	0
198	20240116	173300	186634570	5790	5790	5790	5790	0
199	20240116	173200	186634570	5790	5790	5790	5790	0
200	20240116	173100	186634570	5790	5790	5790	5790	0
201	20240116	173000	186634570	5790	5790	5790	5790	0
202	20240116	172900	186634570	5790	5790	5790	5790	0
203	20240116	172800	186634570	5790	5790	5790	5790	0
204	20240116	172700	186634570	5790	5790	5790	5790	0
205	20240116	172600	186634570	5790	5790	5790	5790	0
206	20240116	172500	186634570	5790	5790	5790	5790	0
207	20240116	172400	186634570	5790	5790	5790	5790	0
208	20240116	172300	186634570	5790	5790	5790	5790	0
209	20240116	172200	186634570	5790	5790	5790	5790	0
210	20240116	172100	186634570	5790	5790	5790	5790	0
211	20240116	172000	186634570	5790	5790	5790	5790	0
212	20240116	171900	186634570	5790	5790	5790	5790	1093
213	20240116	171800	186634570	5790	5790	5790	5790	0
214	20240116	171700	186634570	5790	5790	5790	5790	0
215	20240116	171600	186634570	5790	5790	5790	5790	0
216	20240116	171500	186634570	5790	5790	5790	5790	0
217	20240116	171400	186634570	5790	5790	5790	5790	0
218	20240116	171300	186634570	5790	5790	5790	5790	0
219	20240116	171200	186634570	5790	5790	5790	5790	0
220	20240116	171100	186634570	5790	5790	5790	5790	0
221	20240116	171000	186634570	5790	5790	5790	5790	0
222	20240116	170900	186634570	5790	5790	5790	5790	0
223	20240116	170800	186634570	5790	5790	5790	5790	0
224	20240116	170700	186634570	5790	5790	5790	5790	0
225	20240116	170600	186634570	5790	5790	5790	5790	0
226	20240116	170500	186634570	5790	5790	5790	5790	0
227	20240116	170400	186634570	5790	5790	5790	5790	0
228	20240116	170300	186634570	5790	5790	5790	5790	0
229	20240116	170200	186634570	5790	5790	5790	5790	0
230	20240116	170100	186634570	5790	5790	5790	5790	0
231	20240116	170000	186634570	5790	5790	5790	5790	0
232	20240116	165900	186634570	5790	5790	5790	5790	0
233	20240116	165800	186634570	5790	5790	5790	5790	0
234	20240116	165700	186634570	5790	5790	5790	5790	0
235	20240116	165600	186634570	5790	5790	5790	5790	0
236	20240116	165500	186634570	5790	5790	5790	5790	0
237	20240116	165400	186634570	5790	5790	5790	5790	0
238	20240116	165300	186634570	5790	5790	5790	5790	0
239	20240116	165200	186634570	5790	5790	5790	5790	0
240	20240116	165100	186634570	5790	5790	5790	5790	0
241	20240116	165000	186634570	5790	5790	5790	5790	0
242	20240116	164900	186634570	5790	5790	5790	5790	1093
243	20240116	164800	186634570	5790	5790	5790	5790	0
244	20240116	164700	186634570	5790	5790	5790	5790	0
245	20240116	164600	186634570	5790	5790	5790	5790	0
246	20240116	164500	186634570	5790	5790	5790	5790	0
247	20240116	164400	186634570	5790	5790	5790	5790	0
248	20240116	164300	186634570	5790	5790	5790	5790	0
249	20240116	164200	186634570	5790	5790	5790	5790	0
250	20240116	164100	186634570	5790	5790	5790	5790	0
251	20240116	164000	186634570	5790	5790	5790	5790	0
252	20240116	163900	186634570	5790	5790	5790	5790	0
253	20240116	163800	186634570	5790	5790	5790	5790	0
254	20240116	163700	186634570	5790	5790	5790	5790	0
255	20240116	163600	186634570	5790	5790	5790	5790	0
256	20240116	163500	186634570	5790	5790	5790	5790	0
257	20240116	163400	186634570	5790	5790	5790	5790	0
258	20240116	163300	186634570	5790	5790	5790	5790	0
259	20240116	163200	186634570	5790	5790	5790	5790	0
260	20240116	163100	186634570	5790	5790	5790	5790	0
261	20240116	163000	186634570	5790	5790	5790	5790	0
262	20240116	162900	186634570	5790	5790	5790	5790	0
263	20240116	162800	186634570	5790	5790	5790	5790	0
264	20240116	162700	186634570	5790	5790	5790	5790	0
265	20240116	162600	186634570	5790	5790	5790	5790	0
266	20240116	162500	186634570	5790	5790	5790	5790	0
267	20240116	162400	186634570	5790	5790	5790	5790	0
268	20240116	162300	186634570	5790	5790	5790	5790	0
269	20240116	162200	186634570	5790	5790	5790	5790	0
270	20240116	162100	186634570	5790	5790	5790	5790	0
271	20240116	162000	186634570	5790	5790	5790	5790	0
272	20240116	161900	186634570	5790	5790	5790	5790	1093
273	20240116	161800	186634570	5790	5790	5790	5790	0
274	20240116	161700	186634570	5790	5790	5790	5790	0
275	20240116	161600	186634570	5790	5790	5790	5790	0
276	20240116	161500	186634570	5790	5790	5790	5790	0
277	20240116	161400	186634570	5790	5790	5790	5790	0
278	20240116	161300	186634570	5790	5790	5790	5790	0
279	20240116	161200	186634570	5790	5790	5790	5790	0
280	20240116	161100	186634570	5790	5790	5790	5790	0
281	20240116	161000	186634570	5790	5790	5790	5790	0
282	20240116	160900	186634570	5790	5790	5790	5790	0
283	20240116	160800	186634570	5790	5790	5790	5790	0
284	20240116	160700	186634570	5790	5790	5790	5790	0
285	20240116	160600	186634570	5790	5790	5790	5790	0
286	20240116	160500	186634570	5790	5790	5790	5790	0
287	20240116	160400	186634570	5790	5790	5790	5790	0
288	20240116	160300	186634570	5790	5790	5790	5790	0
289	20240116	160200	186634570	5790	5790	5790	5790	0
290	20240116	160100	186634570	5790	5790	5790	5790	0
291	20240116	160000	186634570	5790	5790	5790	5790	0
292	20240116	155900	186634570	5790	5790	5790	5790	0
293	20240116	155800	186634570	5790	5790	5790	5790	0
294	20240116	155700	186634570	5790	5790	5790	5790	0
295	20240116	155600	186634570	5790	5790	5790	5790	0
296	20240116	155500	186634570	5790	5790	5790	5790	0
297	20240116	155400	186634570	5790	5790	5790	5790	0
298	20240116	155300	186634570	5790	5790	5790	5790	0
299	20240116	155200	186634570	5790	5790	5790	5790	0
300	20240116	155100	186634570	5790	5790	5790	5790	0
301	20240116	155000	186634570	5790	5790	5790	5790	0
302	20240116	154900	186634570	5790	5790	5790	5790	1093
303	20240116	154800	186634570	5790	5790	5790	5790	0
304	20240116	154700	186634570	5790	5790	5790	5790	0
305	20240116	154600	186634570	5790	5790	5790	5790	0
306	20240116	154500	186634570	5790	5790	5790	5790	0
307	20240116	154400	186634570	5790	5790	5790	5790	0
308	20240116	154300	186634570	5790	5790	5790	5790	0
309	20240116	154200	186634570	5790	5790	5790	5790	0
310	20240116	154100	186634570	5790	5790	5790	5790	0
311	20240116	154000	186634570	5790	5790	5790	5790	0
312	20240116	153900	186634570	5790	5790	5790	5790	0
313	20240116	153800	186634570	5790	5790	5790	5790	0
314	20240116	153700	186634570	5790	5790	5790	5790	0
315	20240116	153600	186634570	5790	5790	5790	5790	0
316	20240116	153500	186634570	5790	5790	5790	5790	0
317	20240116	153400	186634570	5790	5790	5790	5790	0
318	20240116	153300	186634570	5790	5790	5790	5790	0
319	20240116	153200	186634570	5790	5790	5790	5790	0
320	20240116	153100	186634570	5790	5790	5790	5790	0
321	20240116	153000	186634570	5790	5790	5790	5790	1093
322	20240116	152900	180306100	5790	5790	5790	5790	0
323	20240116	152800	180306100	5790	5790	5790	5790	0
324	20240116	152700	180306100	5790	5790	5790	5790	0
325	20240116	152600	180306100	5790	5790	5790	5790	0
326	20240116	152500	180306100	5790	5790	5790	5790	0
327	20240116	152400	180306100	5790	5790	5790	5790	0
328	20240116	152300	180306100	5790	5790	5790	5790	0
329	20240116	152200	180306100	5790	5790	5790	5790	0
330	20240116	152100	180306100	5790	5790	5790	5790	0
331	20240116	152000	180306100	5790	5790	5790	5790	0
332	20240116	151900	180306100	5790	5790	5790	5790	6
333	20240116	151800	180271360	5790	5790	5790	5790	1
334	20240116	151700	180265570	5780	5780	5780	5780	18
335	20240116	151600	180161530	5780	5780	5780	5780	40
336	20240116	151500	179930330	5780	5780	5780	5780	5
337	20240116	151400	179901430	5790	5790	5790	5790	0
338	20240116	151300	179901430	5790	5790	5790	5790	0
339	20240116	151200	179901430	5790	5790	5790	5790	5
340	20240116	151100	179872480	5790	5790	5790	5790	0
341	20240116	151000	179872480	5790	5790	5790	5790	2
342	20240116	150900	179860900	5790	5780	5790	5780	205
343	20240116	150800	178673960	5790	5790	5790	5790	0
344	20240116	150700	178673960	5790	5790	5790	5790	0
345	20240116	150600	178673960	5790	5790	5790	5790	5
346	20240116	150500	178645010	5790	5790	5790	5790	0
347	20240116	150400	178645010	5790	5790	5790	5790	0
348	20240116	150300	178645010	5790	5790	5790	5790	5
349	20240116	150200	178616060	5800	5800	5800	5800	0
350	20240116	150100	178616060	5800	5800	5800	5800	0
351	20240116	150000	178616060	5800	5800	5800	5800	664
352	20240116	145900	174764860	5800	5800	5800	5800	0
353	20240116	145800	174764860	5800	5800	5800	5800	0
354	20240116	145700	174764860	5800	5800	5800	5800	5
355	20240116	145600	174735860	5800	5790	5800	5790	414
356	20240116	145500	172337080	5790	5790	5790	5760	413
357	20240116	145400	169946110	5780	5780	5780	5780	55
358	20240116	145300	169628210	5780	5780	5780	5780	300
359	20240116	145200	167894210	5780	5780	5780	5780	0
360	20240116	145100	167894210	5780	5780	5780	5780	873
361	20240116	145000	162848270	5780	5780	5780	5780	104
362	20240116	144900	162247150	5780	5780	5780	5780	17
363	20240116	144800	162148890	5780	5760	5780	5760	10
364	20240116	144700	162091110	5760	5760	5760	5760	0
365	20240116	144600	162091110	5760	5760	5760	5760	0
366	20240116	144500	162091110	5760	5760	5760	5760	5
367	20240116	144400	162062310	5760	5760	5760	5760	1
368	20240116	144300	162056550	5760	5760	5760	5760	0
369	20240116	144200	162056550	5760	5760	5760	5760	5
370	20240116	144100	162027750	5760	5760	5760	5760	0
371	20240116	144000	162027750	5760	5760	5760	5760	356
372	20240116	143900	159977190	5760	5760	5760	5760	1
373	20240116	143800	159971430	5760	5760	5760	5760	0
374	20240116	143700	159971430	5760	5760	5760	5760	0
375	20240116	143600	159971430	5760	5760	5760	5760	300
376	20240116	143500	158243430	5760	5760	5760	5760	700
377	20240116	143400	154211430	5760	5760	5760	5760	0
378	20240116	143300	154211430	5760	5760	5760	5760	0
379	20240116	143200	154211430	5760	5760	5760	5760	0
380	20240116	143100	154211430	5760	5760	5760	5760	173
381	20240116	143000	153214950	5760	5780	5780	5760	27
382	20240116	142900	153059280	5780	5780	5780	5780	0
383	20240116	142800	153059280	5780	5780	5780	5780	0
384	20240116	142700	153059280	5780	5780	5780	5780	87
385	20240116	142600	152556420	5780	5780	5780	5780	0
386	20240116	142500	152556420	5780	5780	5780	5780	0
387	20240116	142400	152556420	5780	5780	5780	5780	17
388	20240116	142300	152458160	5770	5770	5770	5770	0
389	20240116	142200	152458160	5770	5770	5770	5770	0
390	20240116	142100	152458160	5770	5770	5770	5770	10
391	20240116	142000	152400460	5770	5770	5770	5770	60
392	20240116	141900	152054260	5770	5770	5770	5770	0
393	20240116	141800	152054260	5770	5770	5770	5770	121
394	20240116	141700	151356090	5760	5760	5760	5760	0
395	20240116	141600	151356090	5760	5760	5760	5760	0
396	20240116	141500	151356090	5760	5760	5760	5760	0
397	20240116	141400	151356090	5760	5760	5760	5760	0
398	20240116	141300	151356090	5760	5760	5760	5760	0
399	20240116	141200	151356090	5760	5760	5760	5760	0
400	20240116	141100	151356090	5760	5760	5760	5760	76
401	20240116	141000	150918330	5760	5760	5760	5760	110
402	20240116	140900	150284730	5770	5770	5770	5770	5
403	20240116	140800	150255880	5770	5770	5770	5770	0
404	20240116	140700	150255880	5770	5770	5770	5770	0
405	20240116	140600	150255880	5770	5770	5770	5770	5
406	20240116	140500	150227030	5770	5770	5770	5770	0
407	20240116	140400	150227030	5770	5770	5770	5770	0
408	20240116	140300	150227030	5770	5770	5770	5770	43
409	20240116	140200	149978920	5770	5770	5770	5770	17
410	20240116	140100	149880830	5770	5770	5770	5770	0
411	20240116	140000	149880830	5770	5770	5770	5770	106
412	20240116	135900	149269210	5770	5770	5770	5770	0
413	20240116	135800	149269210	5770	5770	5770	5770	0
414	20240116	135700	149269210	5770	5770	5770	5770	5
415	20240116	135600	149240360	5770	5770	5770	5770	1
416	20240116	135500	149234590	5760	5760	5760	5760	0
417	20240116	135400	149234590	5760	5760	5760	5760	0
418	20240116	135300	149234590	5760	5760	5760	5760	177
419	20240116	135200	148215070	5760	5760	5760	5760	0
420	20240116	135100	148215070	5760	5760	5760	5760	5
421	20240116	135000	148186270	5760	5760	5760	5760	6
422	20240116	134900	148151710	5760	5760	5760	5760	17
423	20240116	134800	148053790	5750	5750	5750	5750	0
424	20240116	134700	148053790	5750	5750	5750	5750	0
425	20240116	134600	148053790	5750	5750	5750	5750	0
426	20240116	134500	148053790	5750	5750	5750	5750	0
427	20240116	134400	148053790	5750	5750	5750	5750	0
428	20240116	134300	148053790	5750	5750	5750	5750	0
429	20240116	134200	148053790	5750	5750	5750	5750	64
430	20240116	134100	147685790	5750	5750	5750	5750	0
431	20240116	134000	147685790	5750	5750	5750	5750	0
432	20240116	133900	147685790	5750	5750	5750	5750	0
433	20240116	133800	147685790	5750	5750	5750	5750	0
434	20240116	133700	147685790	5750	5750	5750	5750	0
435	20240116	133600	147685790	5750	5750	5750	5750	0
436	20240116	133500	147685790	5750	5750	5750	5750	0
437	20240116	133400	147685790	5750	5750	5750	5750	0
438	20240116	133300	147685790	5750	5750	5750	5750	0
439	20240116	133200	147685790	5750	5750	5750	5750	0
440	20240116	133100	147685790	5750	5750	5750	5750	0
441	20240116	133000	147685790	5750	5750	5750	5750	10
442	20240116	132900	147628290	5750	5750	5750	5750	0
443	20240116	132800	147628290	5750	5750	5750	5750	0
444	20240116	132700	147628290	5750	5750	5750	5750	1
445	20240116	132600	147622540	5750	5750	5750	5750	4
446	20240116	132500	147599540	5750	5750	5750	5750	0
447	20240116	132400	147599540	5750	5750	5750	5750	0
448	20240116	132300	147599540	5750	5750	5750	5750	0
449	20240116	132200	147599540	5750	5750	5750	5750	67
450	20240116	132100	147214290	5750	5770	5770	5750	66
451	20240116	132000	146834170	5770	5770	5770	5770	0
452	20240116	131900	146834170	5770	5770	5770	5770	0
453	20240116	131800	146834170	5770	5770	5770	5770	0
454	20240116	131700	146834170	5770	5770	5770	5770	0
455	20240116	131600	146834170	5770	5770	5770	5770	0
456	20240116	131500	146834170	5770	5770	5770	5770	0
457	20240116	131400	146834170	5770	5770	5770	5770	0
458	20240116	131300	146834170	5770	5770	5770	5770	0
459	20240116	131200	146834170	5770	5770	5770	5770	0
460	20240116	131100	146834170	5770	5770	5770	5770	0
461	20240116	131000	146834170	5770	5770	5770	5770	0
462	20240116	130900	146834170	5770	5770	5770	5770	0
463	20240116	130800	146834170	5770	5770	5770	5770	0
464	20240116	130700	146834170	5770	5770	5770	5770	49
465	20240116	130600	146551440	5770	5770	5770	5770	0
466	20240116	130500	146551440	5770	5770	5770	5770	0
467	20240116	130400	146551440	5770	5770	5770	5770	0
468	20240116	130300	146551440	5770	5770	5770	5770	0
469	20240116	130200	146551440	5770	5770	5770	5770	0
470	20240116	130100	146551440	5770	5770	5770	5770	0
471	20240116	130000	146551440	5770	5770	5770	5770	0
472	20240116	125900	146551440	5770	5770	5770	5770	0
473	20240116	125800	146551440	5770	5770	5770	5770	0
474	20240116	125700	146551440	5770	5770	5770	5770	0
475	20240116	125600	146551440	5770	5770	5770	5770	0
476	20240116	125500	146551440	5770	5770	5770	5770	0
477	20240116	125400	146551440	5770	5770	5770	5770	0
478	20240116	125300	146551440	5770	5770	5770	5770	0
479	20240116	125200	146551440	5770	5770	5770	5770	0
480	20240116	125100	146551440	5770	5780	5780	5770	35
481	20240116	125000	146349440	5780	5780	5780	5780	0
482	20240116	124900	146349440	5780	5780	5780	5780	0
483	20240116	124800	146349440	5780	5780	5780	5780	5
484	20240116	124700	146320540	5780	5780	5780	5780	10
485	20240116	124600	146262740	5780	5780	5780	5780	30
486	20240116	124500	146089340	5770	5770	5770	5770	0
487	20240116	124400	146089340	5770	5780	5780	5770	6
488	20240116	124300	146054710	5780	5780	5780	5780	1
489	20240116	124200	146048930	5780	5780	5780	5780	5
490	20240116	124100	146020030	5780	5780	5780	5780	0
491	20240116	124000	146020030	5780	5780	5780	5780	0
492	20240116	123900	146020030	5780	5780	5780	5780	5
493	20240116	123800	145991130	5780	5780	5780	5780	0
494	20240116	123700	145991130	5780	5760	5780	5760	718
495	20240116	123600	141848640	5760	5790	5790	5700	1316
496	20240116	123500	134308640	5790	5790	5790	5790	227
497	20240116	123400	132994310	5790	5790	5790	5790	0
498	20240116	123300	132994310	5790	5790	5790	5790	5
499	20240116	123200	132965360	5790	5790	5790	5790	0
500	20240116	123100	132965360	5790	5790	5790	5790	0
501	20240116	123000	132965360	5790	5750	5790	5750	4659
502	20240116	122900	106050920	5750	5750	5750	5750	400
503	20240116	122800	103750920	5750	5750	5750	5750	0
504	20240116	122700	103750920	5750	5740	5750	5740	663
505	20240116	122600	99942220	5730	5730	5730	5730	50
506	20240116	122500	99655720	5730	5730	5730	5730	250
507	20240116	122400	98223220	5740	5740	5740	5740	1
508	20240116	122300	98217480	5730	5730	5730	5730	0
509	20240116	122200	98217480	5730	5730	5730	5730	0
510	20240116	122100	98217480	5730	5730	5730	5730	0
511	20240116	122000	98217480	5730	5730	5730	5730	0
512	20240116	121900	98217480	5730	5730	5730	5730	0
513	20240116	121800	98217480	5730	5730	5730	5730	500
514	20240116	121700	95352480	5730	5730	5730	5730	1100
515	20240116	121600	89049480	5740	5740	5740	5740	5
516	20240116	121500	89020780	5740	5740	5740	5740	0
517	20240116	121400	89020780	5740	5740	5740	5740	529
518	20240116	121300	85984320	5730	5730	5730	5730	0
519	20240116	121200	85984320	5730	5730	5730	5730	3
520	20240116	121100	85967130	5730	5730	5730	5730	80
521	20240116	121000	85508730	5730	5730	5730	5730	0
522	20240116	120900	85508730	5730	5730	5730	5730	5
523	20240116	120800	85480080	5730	5730	5730	5730	0
524	20240116	120700	85480080	5730	5730	5730	5730	17
525	20240116	120600	85382670	5710	5710	5710	5710	0
526	20240116	120500	85382670	5710	5710	5710	5710	0
527	20240116	120400	85382670	5710	5710	5710	5710	42
528	20240116	120300	85142850	5710	5710	5710	5710	0
529	20240116	120200	85142850	5710	5710	5710	5710	0
530	20240116	120100	85142850	5710	5710	5710	5710	0
531	20240116	120000	85142850	5710	5710	5710	5710	0
532	20240116	115900	85142850	5710	5710	5710	5710	0
533	20240116	115800	85142850	5710	5710	5710	5710	0
534	20240116	115700	85142850	5710	5710	5710	5710	0
535	20240116	115600	85142850	5710	5710	5710	5710	0
536	20240116	115500	85142850	5710	5710	5710	5710	1
537	20240116	115400	85137140	5710	5710	5710	5710	0
538	20240116	115300	85137140	5710	5710	5710	5710	0
539	20240116	115200	85137140	5710	5710	5710	5710	0
540	20240116	115100	85137140	5710	5710	5710	5710	0
541	20240116	115000	85137140	5710	5710	5710	5710	0
542	20240116	114900	85137140	5710	5710	5710	5710	0
543	20240116	114800	85137140	5710	5710	5710	5710	0
544	20240116	114700	85137140	5710	5710	5710	5710	0
545	20240116	114600	85137140	5710	5710	5710	5710	0
546	20240116	114500	85137140	5710	5740	5740	5710	14
547	20240116	114400	85057000	5740	5740	5740	5740	0
548	20240116	114300	85057000	5740	5730	5740	5730	131
549	20240116	114200	84305710	5700	5700	5700	5700	0
550	20240116	114100	84305710	5700	5700	5700	5700	0
551	20240116	114000	84305710	5700	5700	5700	5700	0
552	20240116	113900	84305710	5700	5700	5700	5700	0
553	20240116	113800	84305710	5700	5700	5700	5700	0
554	20240116	113700	84305710	5700	5700	5700	5700	0
555	20240116	113600	84305710	5700	5720	5720	5700	7
556	20240116	113500	84265710	5720	5720	5720	5720	0
557	20240116	113400	84265710	5720	5720	5720	5720	1
558	20240116	113300	84259990	5720	5720	5720	5720	5
559	20240116	113200	84231390	5720	5720	5720	5720	0
560	20240116	113100	84231390	5720	5720	5720	5720	296
561	20240116	113000	82538270	5720	5720	5720	5720	0
562	20240116	112900	82538270	5720	5720	5720	5720	0
563	20240116	112800	82538270	5720	5720	5720	5720	0
564	20240116	112700	82538270	5720	5720	5720	5720	0
565	20240116	112600	82538270	5720	5720	5720	5720	0
566	20240116	112500	82538270	5720	5720	5720	5720	0
567	20240116	112400	82538270	5720	5720	5720	5720	5
568	20240116	112300	82509670	5730	5730	5730	5730	0
569	20240116	112200	82509670	5730	5730	5730	5730	0
570	20240116	112100	82509670	5730	5730	5730	5730	37
571	20240116	112000	82297660	5730	5730	5730	5730	0
572	20240116	111900	82297660	5730	5730	5730	5730	0
573	20240116	111800	82297660	5730	5730	5730	5730	0
574	20240116	111700	82297660	5730	5730	5730	5730	0
575	20240116	111600	82297660	5730	5730	5730	5730	0
576	20240116	111500	82297660	5730	5730	5730	5730	5
577	20240116	111400	82269010	5730	5730	5730	5730	15
578	20240116	111300	82183060	5740	5730	5740	5730	124
579	20240116	111200	81472440	5730	5740	5740	5730	290
580	20240116	111100	79808940	5740	5730	5740	5730	3
581	20240116	111000	79791740	5730	5730	5730	5730	2
582	20240116	110900	79780280	5730	5730	5730	5730	67
583	20240116	110800	79396370	5730	5730	5730	5730	0
584	20240116	110700	79396370	5730	5730	5730	5730	0
585	20240116	110600	79396370	5730	5730	5730	5730	6
586	20240116	110500	79361990	5730	5730	5730	5730	0
587	20240116	110400	79361990	5730	5730	5730	5730	0
588	20240116	110300	79361990	5730	5730	5730	5730	6
589	20240116	110200	79327610	5730	5730	5730	5730	0
590	20240116	110100	79327610	5730	5710	5730	5710	14
591	20240116	110000	79247450	5700	5700	5700	5700	0
592	20240116	105900	79247450	5700	5700	5700	5700	0
593	20240116	105800	79247450	5700	5700	5700	5700	0
594	20240116	105700	79247450	5700	5700	5700	5700	0
595	20240116	105600	79247450	5700	5700	5700	5700	0
596	20240116	105500	79247450	5700	5700	5700	5700	1
597	20240116	105400	79241750	5700	5700	5700	5700	1
598	20240116	105300	79236050	5700	5700	5700	5700	2
599	20240116	105200	79224650	5700	5700	5700	5700	59
600	20240116	105100	78888350	5670	5670	5670	5670	0
601	20240116	105000	78888350	5670	5670	5670	5670	0
602	20240116	104900	78888350	5670	5670	5670	5670	0
603	20240116	104800	78888350	5670	5670	5670	5670	679
604	20240116	104700	75038420	5670	5670	5670	5670	0
605	20240116	104600	75038420	5670	5670	5670	5670	0
606	20240116	104500	75038420	5670	5670	5670	5670	0
607	20240116	104400	75038420	5670	5670	5670	5670	0
608	20240116	104300	75038420	5670	5670	5670	5670	33
609	20240116	104200	74851310	5700	5700	5700	5700	6
610	20240116	104100	74817110	5700	5700	5700	5700	2
611	20240116	104000	74805710	5670	5670	5670	5670	0
612	20240116	103900	74805710	5670	5680	5680	5670	150
613	20240116	103800	73954950	5680	5680	5680	5680	200
614	20240116	103700	72818950	5690	5690	5690	5690	210
615	20240116	103600	71624050	5690	5690	5690	5690	0
616	20240116	103500	71624050	5690	5690	5690	5690	0
617	20240116	103400	71624050	5690	5690	5690	5690	0
618	20240116	103300	71624050	5690	5690	5690	5690	0
619	20240116	103200	71624050	5690	5690	5690	5690	0
620	20240116	103100	71624050	5690	5690	5690	5690	0
621	20240116	103000	71624050	5690	5690	5690	5690	0
622	20240116	102900	71624050	5690	5690	5690	5690	0
623	20240116	102800	71624050	5690	5690	5690	5690	0
624	20240116	102700	71624050	5690	5700	5700	5690	126
625	20240116	102600	70907050	5700	5700	5700	5700	0
626	20240116	102500	70907050	5700	5700	5700	5700	73
627	20240116	102400	70490950	5700	5700	5700	5700	6
628	20240116	102300	70456750	5700	5700	5700	5700	0
629	20240116	102200	70456750	5700	5700	5700	5700	1
630	20240116	102100	70451050	5700	5700	5700	5700	6
631	20240116	102000	70416850	5700	5700	5700	5700	16
632	20240116	101900	70325650	5710	5710	5710	5710	0
633	20240116	101800	70325650	5710	5710	5710	5710	1
634	20240116	101700	70319940	5700	5700	5700	5700	1
635	20240116	101600	70314240	5690	5690	5690	5690	1
636	20240116	101500	70308550	5700	5700	5700	5700	25
637	20240116	101400	70166050	5690	5690	5690	5690	3
638	20240116	101300	70148980	5690	5680	5690	5680	5
639	20240116	101200	70120550	5670	5670	5680	5670	77
640	20240116	101100	69683950	5660	5660	5660	5660	0
641	20240116	101000	69683950	5660	5660	5660	5660	23
642	20240116	100900	69553770	5660	5670	5670	5660	25
643	20240116	100800	69412210	5670	5650	5670	5650	55
644	20240116	100700	69100880	5640	5650	5650	5640	318
645	20240116	100600	67307010	5640	5670	5670	5640	155
646	20240116	100500	66430320	5670	5670	5670	5670	2
647	20240116	100400	66418980	5680	5690	5720	5680	74
648	20240116	100300	65998610	5690	5680	5690	5680	3
649	20240116	100200	65981560	5690	5690	5690	5690	32
650	20240116	100100	65799480	5690	5680	5690	5680	40
651	20240116	100000	65572260	5680	5680	5680	5680	6
652	20240116	095900	65538180	5680	5680	5680	5680	13
653	20240116	095800	65464340	5690	5690	5690	5690	0
654	20240116	095700	65464340	5690	5690	5690	5690	7
655	20240116	095600	65424510	5690	5690	5690	5690	0
656	20240116	095500	65424510	5690	5690	5690	5690	0
657	20240116	095400	65424510	5690	5710	5710	5690	4194
658	20240116	095300	41478250	5710	5720	5720	5710	162
659	20240116	095200	40553110	5710	5710	5710	5710	0
660	20240116	095100	40553110	5710	5730	5730	5710	2543
661	20240116	095000	26028440	5730	5730	5730	5730	204
662	20240116	094900	24859520	5730	5730	5730	5730	0
663	20240116	094800	24859520	5730	5730	5730	5730	0
664	20240116	094700	24859520	5730	5760	5760	5730	10
665	20240116	094600	24802160	5740	5740	5740	5740	405
666	20240116	094500	22477460	5750	5750	5750	5750	7
667	20240116	094400	22437210	5750	5750	5750	5750	85
668	20240116	094300	21948460	5780	5780	5780	5780	2
669	20240116	094200	21936900	5740	5780	5780	5740	7
670	20240116	094100	21896480	5780	5780	5780	5780	0
671	20240116	094000	21896480	5780	5780	5780	5780	1
672	20240116	093900	21890700	5760	5750	5760	5750	74
673	20240116	093800	21464820	5750	5750	5750	5750	227
674	20240116	093700	20159570	5760	5760	5760	5760	3
675	20240116	093600	20142290	5770	5770	5770	5770	106
676	20240116	093500	19530670	5780	5780	5780	5780	0
677	20240116	093400	19530670	5780	5780	5780	5780	0
678	20240116	093300	19530670	5780	5780	5780	5780	6
679	20240116	093200	19495990	5780	5780	5780	5780	0
680	20240116	093100	19495990	5780	5780	5780	5780	0
681	20240116	093000	19495990	5780	5780	5780	5780	6
682	20240116	092900	19461310	5780	5760	5780	5750	1004
683	20240116	092800	13684240	5780	5780	5780	5780	0
684	20240116	092700	13684240	5780	5780	5780	5780	6
685	20240116	092600	13649560	5780	5780	5780	5780	3
686	20240116	092500	13632220	5760	5780	5780	5760	436
687	20240116	092400	11117500	5780	5770	5780	5770	6
688	20240116	092300	11082830	5780	5770	5780	5770	6
689	20240116	092200	11048160	5780	5770	5780	5770	30
690	20240116	092100	10875020	5770	5770	5770	5770	6
691	20240116	092000	10840400	5770	5770	5770	5770	0
692	20240116	091900	10840400	5770	5770	5770	5770	0
693	20240116	091800	10840400	5770	5770	5770	5770	5
694	20240116	091700	10811550	5760	5760	5760	5760	42
695	20240116	091600	10569630	5760	5760	5770	5760	17
696	20240116	091500	10471670	5780	5770	5780	5770	330
697	20240116	091400	8567520	5770	5770	5770	5770	10
698	20240116	091300	8509820	5770	5760	5770	5760	550
699	20240116	091200	5338850	5750	5750	5750	5750	0
700	20240116	091100	5338850	5750	5750	5750	5750	13
701	20240116	091000	5264100	5750	5750	5750	5750	303
702	20240116	090900	3521850	5750	5730	5750	5730	22
703	20240116	090800	3395490	5730	5730	5730	5730	70
704	20240116	090700	2994390	5720	5720	5720	5720	2
705	20240116	090600	2982950	5730	5720	5730	5720	34
706	20240116	090500	2788300	5710	5720	5720	5710	34
707	20240116	090400	2593880	5710	5710	5710	5710	0
708	20240116	090300	2593880	5710	5710	5710	5710	0
709	20240116	090200	2593880	5710	5710	5710	5710	4
710	20240116	090100	2571040	5710	5710	5710	5710	0
711	20240116	090000	2571040	5710	5700	5710	5700	449