KissMeData/089790/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	200100	413926780	8680	8680	8680	8680	456
3	20240105	200000	413926780	8680	8680	8680	8680	0
4	20240105	195900	413926780	8680	8680	8680	8680	0
5	20240105	195800	413926780	8680	8680	8680	8680	0
6	20240105	195700	413926780	8680	8680	8680	8680	0
7	20240105	195600	413926780	8680	8680	8680	8680	0
8	20240105	195500	413926780	8680	8680	8680	8680	0
9	20240105	195400	413926780	8680	8680	8680	8680	0
10	20240105	195300	413926780	8680	8680	8680	8680	0
11	20240105	195200	413926780	8680	8680	8680	8680	0
12	20240105	195100	413926780	8680	8680	8680	8680	0
13	20240105	195000	413926780	8680	8680	8680	8680	0
14	20240105	194900	413926780	8680	8680	8680	8680	0
15	20240105	194800	413926780	8680	8680	8680	8680	0
16	20240105	194700	413926780	8680	8680	8680	8680	0
17	20240105	194600	413926780	8680	8680	8680	8680	0
18	20240105	194500	413926780	8680	8680	8680	8680	0
19	20240105	194400	413926780	8680	8680	8680	8680	0
20	20240105	194300	413926780	8680	8680	8680	8680	0
21	20240105	194200	413926780	8680	8680	8680	8680	0
22	20240105	194100	413926780	8680	8680	8680	8680	0
23	20240105	194000	413926780	8680	8680	8680	8680	0
24	20240105	193900	413926780	8680	8680	8680	8680	0
25	20240105	193800	413926780	8680	8680	8680	8680	0
26	20240105	193700	413926780	8680	8680	8680	8680	0
27	20240105	193600	413926780	8680	8680	8680	8680	0
28	20240105	193500	413926780	8680	8680	8680	8680	0
29	20240105	193400	413926780	8680	8680	8680	8680	0
30	20240105	193300	413926780	8680	8680	8680	8680	0
31	20240105	193200	413926780	8680	8680	8680	8680	0
32	20240105	193100	413926780	8680	8680	8680	8680	456
33	20240105	193000	413926780	8680	8680	8680	8680	0
34	20240105	192900	413926780	8680	8680	8680	8680	0
35	20240105	192800	413926780	8680	8680	8680	8680	0
36	20240105	192700	413926780	8680	8680	8680	8680	0
37	20240105	192600	413926780	8680	8680	8680	8680	0
38	20240105	192500	413926780	8680	8680	8680	8680	0
39	20240105	192400	413926780	8680	8680	8680	8680	0
40	20240105	192300	413926780	8680	8680	8680	8680	0
41	20240105	192200	413926780	8680	8680	8680	8680	0
42	20240105	192100	413926780	8680	8680	8680	8680	0
43	20240105	192000	413926780	8680	8680	8680	8680	0
44	20240105	191900	413926780	8680	8680	8680	8680	0
45	20240105	191800	413926780	8680	8680	8680	8680	0
46	20240105	191700	413926780	8680	8680	8680	8680	0
47	20240105	191600	413926780	8680	8680	8680	8680	0
48	20240105	191500	413926780	8680	8680	8680	8680	0
49	20240105	191400	413926780	8680	8680	8680	8680	0
50	20240105	191300	413926780	8680	8680	8680	8680	0
51	20240105	191200	413926780	8680	8680	8680	8680	0
52	20240105	191100	413926780	8680	8680	8680	8680	0
53	20240105	191000	413926780	8680	8680	8680	8680	0
54	20240105	190900	413926780	8680	8680	8680	8680	0
55	20240105	190800	413926780	8680	8680	8680	8680	0
56	20240105	190700	413926780	8680	8680	8680	8680	0
57	20240105	190600	413926780	8680	8680	8680	8680	0
58	20240105	190500	413926780	8680	8680	8680	8680	0
59	20240105	190400	413926780	8680	8680	8680	8680	0
60	20240105	190300	413926780	8680	8680	8680	8680	0
61	20240105	190200	413926780	8680	8680	8680	8680	0
62	20240105	190100	413926780	8680	8680	8680	8680	456
63	20240105	190000	413926780	8680	8680	8680	8680	0
64	20240105	185900	413926780	8680	8680	8680	8680	0
65	20240105	185800	413926780	8680	8680	8680	8680	0
66	20240105	185700	413926780	8680	8680	8680	8680	0
67	20240105	185600	413926780	8680	8680	8680	8680	0
68	20240105	185500	413926780	8680	8680	8680	8680	0
69	20240105	185400	413926780	8680	8680	8680	8680	0
70	20240105	185300	413926780	8680	8680	8680	8680	0
71	20240105	185200	413926780	8680	8680	8680	8680	0
72	20240105	185100	413926780	8680	8680	8680	8680	0
73	20240105	185000	413926780	8680	8680	8680	8680	0
74	20240105	184900	413926780	8680	8680	8680	8680	0
75	20240105	184800	413926780	8680	8680	8680	8680	0
76	20240105	184700	413926780	8680	8680	8680	8680	0
77	20240105	184600	413926780	8680	8680	8680	8680	0
78	20240105	184500	413926780	8680	8680	8680	8680	0
79	20240105	184400	413926780	8680	8680	8680	8680	0
80	20240105	184300	413926780	8680	8680	8680	8680	0
81	20240105	184200	413926780	8680	8680	8680	8680	0
82	20240105	184100	413926780	8680	8680	8680	8680	0
83	20240105	184000	413926780	8680	8680	8680	8680	0
84	20240105	183900	413926780	8680	8680	8680	8680	0
85	20240105	183800	413926780	8680	8680	8680	8680	0
86	20240105	183700	413926780	8680	8680	8680	8680	0
87	20240105	183600	413926780	8680	8680	8680	8680	0
88	20240105	183500	413926780	8680	8680	8680	8680	0
89	20240105	183400	413926780	8680	8680	8680	8680	0
90	20240105	183300	413926780	8680	8680	8680	8680	0
91	20240105	183200	413926780	8680	8680	8680	8680	0
92	20240105	183100	413926780	8680	8680	8680	8680	456
93	20240105	183000	413926780	8680	8680	8680	8680	0
94	20240105	182900	413926780	8680	8680	8680	8680	0
95	20240105	182800	413926780	8680	8680	8680	8680	0
96	20240105	182700	413926780	8680	8680	8680	8680	0
97	20240105	182600	413926780	8680	8680	8680	8680	0
98	20240105	182500	413926780	8680	8680	8680	8680	0
99	20240105	182400	413926780	8680	8680	8680	8680	0
100	20240105	182300	413926780	8680	8680	8680	8680	0
101	20240105	182200	413926780	8680	8680	8680	8680	0
102	20240105	182100	413926780	8680	8680	8680	8680	0
103	20240105	182000	413926780	8680	8680	8680	8680	0
104	20240105	181900	413926780	8680	8680	8680	8680	0
105	20240105	181800	413926780	8680	8680	8680	8680	0
106	20240105	181700	413926780	8680	8680	8680	8680	0
107	20240105	181600	413926780	8680	8680	8680	8680	0
108	20240105	181500	413926780	8680	8680	8680	8680	0
109	20240105	181400	413926780	8680	8680	8680	8680	0
110	20240105	181300	413926780	8680	8680	8680	8680	0
111	20240105	181200	413926780	8680	8680	8680	8680	0
112	20240105	181100	413926780	8680	8680	8680	8680	0
113	20240105	181000	413926780	8680	8680	8680	8680	0
114	20240105	180900	413926780	8680	8680	8680	8680	0
115	20240105	180800	413926780	8680	8680	8680	8680	0
116	20240105	180700	413926780	8680	8680	8680	8680	0
117	20240105	180600	413926780	8680	8680	8680	8680	0
118	20240105	180500	413926780	8680	8680	8680	8680	0
119	20240105	180400	413926780	8680	8680	8680	8680	0
120	20240105	180300	413926780	8680	8680	8680	8680	0
121	20240105	180200	413926780	8680	8680	8680	8680	0
122	20240105	180100	413926780	8680	8680	8680	8680	456
123	20240105	180000	413926780	8680	8680	8680	8680	0
124	20240105	175900	413926780	8680	8680	8680	8680	0
125	20240105	175800	413926780	8680	8680	8680	8680	0
126	20240105	175700	413926780	8680	8680	8680	8680	0
127	20240105	175600	413926780	8680	8680	8680	8680	0
128	20240105	175500	413926780	8680	8680	8680	8680	0
129	20240105	175400	413926780	8680	8680	8680	8680	0
130	20240105	175300	413926780	8680	8680	8680	8680	0
131	20240105	175200	413926780	8680	8680	8680	8680	0
132	20240105	175100	413926780	8680	8680	8680	8680	0
133	20240105	175000	413926780	8680	8680	8680	8680	0
134	20240105	174900	413926780	8680	8680	8680	8680	0
135	20240105	174800	413926780	8680	8680	8680	8680	0
136	20240105	174700	413926780	8680	8680	8680	8680	0
137	20240105	174600	413926780	8680	8680	8680	8680	0
138	20240105	174500	413926780	8680	8680	8680	8680	0
139	20240105	174400	413926780	8680	8680	8680	8680	0
140	20240105	174300	413926780	8680	8680	8680	8680	0
141	20240105	174200	413926780	8680	8680	8680	8680	0
142	20240105	174100	413926780	8680	8680	8680	8680	0
143	20240105	174000	413926780	8680	8680	8680	8680	0
144	20240105	173900	413926780	8680	8680	8680	8680	0
145	20240105	173800	413926780	8680	8680	8680	8680	0
146	20240105	173700	413926780	8680	8680	8680	8680	0
147	20240105	173600	413926780	8680	8680	8680	8680	0
148	20240105	173500	413926780	8680	8680	8680	8680	0
149	20240105	173400	413926780	8680	8680	8680	8680	0
150	20240105	173300	413926780	8680	8680	8680	8680	0
151	20240105	173200	413926780	8680	8680	8680	8680	0
152	20240105	173100	413926780	8680	8680	8680	8680	456
153	20240105	173000	413926780	8680	8680	8680	8680	0
154	20240105	172900	413926780	8680	8680	8680	8680	0
155	20240105	172800	413926780	8680	8680	8680	8680	0
156	20240105	172700	413926780	8680	8680	8680	8680	0
157	20240105	172600	413926780	8680	8680	8680	8680	0
158	20240105	172500	413926780	8680	8680	8680	8680	0
159	20240105	172400	413926780	8680	8680	8680	8680	0
160	20240105	172300	413926780	8680	8680	8680	8680	0
161	20240105	172200	413926780	8680	8680	8680	8680	0
162	20240105	172100	413926780	8680	8680	8680	8680	0
163	20240105	172000	413926780	8680	8680	8680	8680	0
164	20240105	171900	413926780	8680	8680	8680	8680	0
165	20240105	171800	413926780	8680	8680	8680	8680	0
166	20240105	171700	413926780	8680	8680	8680	8680	0
167	20240105	171600	413926780	8680	8680	8680	8680	0
168	20240105	171500	413926780	8680	8680	8680	8680	0
169	20240105	171400	413926780	8680	8680	8680	8680	0
170	20240105	171300	413926780	8680	8680	8680	8680	0
171	20240105	171200	413926780	8680	8680	8680	8680	0
172	20240105	171100	413926780	8680	8680	8680	8680	0
173	20240105	171000	413926780	8680	8680	8680	8680	0
174	20240105	170900	413926780	8680	8680	8680	8680	0
175	20240105	170800	413926780	8680	8680	8680	8680	0
176	20240105	170700	413926780	8680	8680	8680	8680	0
177	20240105	170600	413926780	8680	8680	8680	8680	0
178	20240105	170500	413926780	8680	8680	8680	8680	0
179	20240105	170400	413926780	8680	8680	8680	8680	0
180	20240105	170300	413926780	8680	8680	8680	8680	0
181	20240105	170200	413926780	8680	8680	8680	8680	0
182	20240105	170100	413926780	8680	8680	8680	8680	456
183	20240105	170000	413926780	8680	8680	8680	8680	0
184	20240105	165900	413926780	8680	8680	8680	8680	0
185	20240105	165800	413926780	8680	8680	8680	8680	0
186	20240105	165700	413926780	8680	8680	8680	8680	0
187	20240105	165600	413926780	8680	8680	8680	8680	0
188	20240105	165500	413926780	8680	8680	8680	8680	0
189	20240105	165400	413926780	8680	8680	8680	8680	0
190	20240105	165300	413926780	8680	8680	8680	8680	0
191	20240105	165200	413926780	8680	8680	8680	8680	0
192	20240105	165100	413926780	8680	8680	8680	8680	0
193	20240105	165000	413926780	8680	8680	8680	8680	0
194	20240105	164900	413926780	8680	8680	8680	8680	0
195	20240105	164800	413926780	8680	8680	8680	8680	0
196	20240105	164700	413926780	8680	8680	8680	8680	0
197	20240105	164600	413926780	8680	8680	8680	8680	0
198	20240105	164500	413926780	8680	8680	8680	8680	0
199	20240105	164400	413926780	8680	8680	8680	8680	0
200	20240105	164300	413926780	8680	8680	8680	8680	0
201	20240105	164200	413926780	8680	8680	8680	8680	0
202	20240105	164100	413926780	8680	8680	8680	8680	0
203	20240105	164000	413926780	8680	8680	8680	8680	0
204	20240105	163900	413926780	8680	8680	8680	8680	0
205	20240105	163800	413926780	8680	8680	8680	8680	0
206	20240105	163700	413926780	8680	8680	8680	8680	0
207	20240105	163600	413926780	8680	8680	8680	8680	0
208	20240105	163500	413926780	8680	8680	8680	8680	0
209	20240105	163400	413926780	8680	8680	8680	8680	0
210	20240105	163300	413926780	8680	8680	8680	8680	0
211	20240105	163200	413926780	8680	8680	8680	8680	0
212	20240105	163100	413926780	8680	8680	8680	8680	456
213	20240105	163000	413926780	8680	8680	8680	8680	0
214	20240105	162900	413926780	8680	8680	8680	8680	0
215	20240105	162800	413926780	8680	8680	8680	8680	0
216	20240105	162700	413926780	8680	8680	8680	8680	0
217	20240105	162600	413926780	8680	8680	8680	8680	0
218	20240105	162500	413926780	8680	8680	8680	8680	0
219	20240105	162400	413926780	8680	8680	8680	8680	0
220	20240105	162300	413926780	8680	8680	8680	8680	0
221	20240105	162200	413926780	8680	8680	8680	8680	0
222	20240105	162100	413926780	8680	8680	8680	8680	0
223	20240105	162000	413926780	8680	8680	8680	8680	0
224	20240105	161900	413926780	8680	8680	8680	8680	0
225	20240105	161800	413926780	8680	8680	8680	8680	0
226	20240105	161700	413926780	8680	8680	8680	8680	0
227	20240105	161600	413926780	8680	8680	8680	8680	0
228	20240105	161500	413926780	8680	8680	8680	8680	0
229	20240105	161400	413926780	8680	8680	8680	8680	0
230	20240105	161300	413926780	8680	8680	8680	8680	0
231	20240105	161200	413926780	8680	8680	8680	8680	0
232	20240105	161100	413926780	8680	8680	8680	8680	0
233	20240105	161000	413926780	8680	8680	8680	8680	0
234	20240105	160900	413926780	8680	8680	8680	8680	0
235	20240105	160800	413926780	8680	8680	8680	8680	0
236	20240105	160700	413926780	8680	8680	8680	8680	0
237	20240105	160600	413926780	8680	8680	8680	8680	0
238	20240105	160500	413926780	8680	8680	8680	8680	0
239	20240105	160400	413926780	8680	8680	8680	8680	0
240	20240105	160300	413926780	8680	8680	8680	8680	0
241	20240105	160200	413926780	8680	8680	8680	8680	0
242	20240105	160100	413926780	8680	8680	8680	8680	456
243	20240105	160000	413926780	8680	8680	8680	8680	0
244	20240105	155900	413926780	8680	8680	8680	8680	0
245	20240105	155800	413926780	8680	8680	8680	8680	0
246	20240105	155700	413926780	8680	8680	8680	8680	0
247	20240105	155600	413926780	8680	8680	8680	8680	0
248	20240105	155500	413926780	8680	8680	8680	8680	0
249	20240105	155400	413926780	8680	8680	8680	8680	0
250	20240105	155300	413926780	8680	8680	8680	8680	0
251	20240105	155200	413926780	8680	8680	8680	8680	0
252	20240105	155100	413926780	8680	8680	8680	8680	0
253	20240105	155000	413926780	8680	8680	8680	8680	0
254	20240105	154900	413926780	8680	8680	8680	8680	0
255	20240105	154800	413926780	8680	8680	8680	8680	0
256	20240105	154700	413926780	8680	8680	8680	8680	0
257	20240105	154600	413926780	8680	8680	8680	8680	0
258	20240105	154500	413926780	8680	8680	8680	8680	0
259	20240105	154400	413926780	8680	8680	8680	8680	0
260	20240105	154300	413926780	8680	8680	8680	8680	0
261	20240105	154200	413926780	8680	8680	8680	8680	0
262	20240105	154100	413926780	8680	8680	8680	8680	0
263	20240105	154000	413926780	8680	8680	8680	8680	0
264	20240105	153900	413926780	8680	8680	8680	8680	0
265	20240105	153800	413926780	8680	8680	8680	8680	0
266	20240105	153700	413926780	8680	8680	8680	8680	0
267	20240105	153600	413926780	8680	8680	8680	8680	0
268	20240105	153500	413926780	8680	8680	8680	8680	0
269	20240105	153400	413926780	8680	8680	8680	8680	0
270	20240105	153300	413926780	8680	8680	8680	8680	0
271	20240105	153200	413926780	8680	8680	8680	8680	0
272	20240105	153100	413926780	8680	8680	8680	8680	456
273	20240105	153000	413926780	8680	8680	8680	8680	456
274	20240105	152900	409968700	8690	8690	8690	8690	0
275	20240105	152800	409968700	8690	8690	8690	8690	0
276	20240105	152700	409968700	8690	8690	8690	8690	0
277	20240105	152600	409968700	8690	8690	8690	8690	0
278	20240105	152500	409968700	8690	8690	8690	8690	0
279	20240105	152400	409968700	8690	8690	8690	8690	0
280	20240105	152300	409968700	8690	8690	8690	8690	0
281	20240105	152200	409968700	8690	8690	8690	8690	0
282	20240105	152100	409968700	8690	8690	8690	8690	0
283	20240105	152000	409968700	8690	8690	8690	8690	0
284	20240105	151900	409968700	8690	8690	8690	8690	1
285	20240105	151800	409960010	8690	8700	8700	8690	42
286	20240105	151700	409594620	8700	8690	8700	8690	50
287	20240105	151600	409159990	8690	8690	8690	8690	0
288	20240105	151500	409159990	8690	8690	8690	8690	105
289	20240105	151400	408247540	8690	8690	8690	8690	175
290	20240105	151300	406726790	8700	8700	8700	8700	9
291	20240105	151200	406648490	8700	8700	8700	8700	230
292	20240105	151100	404647490	8680	8680	8680	8680	1
293	20240105	151000	404638810	8680	8680	8680	8680	10
294	20240105	150900	404552010	8700	8700	8700	8700	0
295	20240105	150800	404552010	8700	8700	8700	8700	7
296	20240105	150700	404491110	8700	8700	8700	8700	1
297	20240105	150600	404482410	8680	8680	8680	8680	120
298	20240105	150500	403440810	8700	8700	8700	8700	0
299	20240105	150400	403440810	8700	8700	8700	8700	0
300	20240105	150300	403440810	8700	8700	8700	8700	0
301	20240105	150200	403440810	8700	8700	8700	8700	20
302	20240105	150100	403266810	8700	8700	8700	8700	1
303	20240105	150000	403258110	8700	8700	8700	8700	0
304	20240105	145900	403258110	8700	8700	8700	8700	0
305	20240105	145800	403258110	8700	8700	8700	8700	0
306	20240105	145700	403258110	8700	8700	8700	8700	0
307	20240105	145600	403258110	8700	8700	8700	8700	0
308	20240105	145500	403258110	8700	8700	8700	8700	2
309	20240105	145400	403240710	8700	8700	8700	8700	44
310	20240105	145300	402857910	8700	8690	8700	8690	812
311	20240105	145200	395797650	8670	8670	8670	8670	0
312	20240105	145100	395797650	8670	8670	8670	8670	63
313	20240105	145000	395251440	8670	8670	8670	8670	0
314	20240105	144900	395251440	8670	8670	8670	8670	0
315	20240105	144800	395251440	8670	8680	8680	8670	57
316	20240105	144700	394756750	8670	8670	8670	8670	0
317	20240105	144600	394756750	8670	8670	8670	8670	0
318	20240105	144500	394756750	8670	8670	8670	8670	0
319	20240105	144400	394756750	8670	8670	8670	8670	0
320	20240105	144300	394756750	8670	8670	8670	8670	0
321	20240105	144200	394756750	8670	8670	8670	8670	5
322	20240105	144100	394713400	8670	8690	8690	8670	498
323	20240105	144000	390393960	8720	8720	8720	8720	0
324	20240105	143900	390393960	8720	8710	8720	8710	755
325	20240105	143800	383816710	8700	8690	8700	8690	801
326	20240105	143700	376850020	8700	8700	8700	8700	284
327	20240105	143600	374379220	8700	8700	8700	8700	21
328	20240105	143500	374196520	8700	8700	8700	8700	9
329	20240105	143400	374118220	8700	8700	8700	8700	0
330	20240105	143300	374118220	8700	8700	8700	8700	0
331	20240105	143200	374118220	8700	8700	8700	8700	0
332	20240105	143100	374118220	8700	8700	8700	8700	2
333	20240105	143000	374100820	8700	8700	8700	8700	18
334	20240105	142900	373944220	8700	8700	8700	8700	0
335	20240105	142800	373944220	8700	8700	8700	8700	0
336	20240105	142700	373944220	8700	8700	8700	8700	0
337	20240105	142600	373944220	8700	8700	8700	8700	0
338	20240105	142500	373944220	8700	8700	8700	8700	0
339	20240105	142400	373944220	8700	8700	8700	8700	0
340	20240105	142300	373944220	8700	8700	8700	8700	0
341	20240105	142200	373944220	8700	8700	8700	8700	0
342	20240105	142100	373944220	8700	8700	8700	8700	149
343	20240105	142000	372647920	8700	8700	8720	8690	257
344	20240105	141900	370414530	8720	8720	8720	8720	114
345	20240105	141800	369420450	8700	8700	8700	8700	10
346	20240105	141700	369333450	8720	8720	8720	8720	2
347	20240105	141600	369316010	8720	8720	8720	8720	0
348	20240105	141500	369316010	8720	8720	8720	8720	57
349	20240105	141400	368818970	8720	8720	8720	8720	0
350	20240105	141300	368818970	8720	8720	8720	8720	0
351	20240105	141200	368818970	8720	8720	8720	8720	0
352	20240105	141100	368818970	8720	8720	8720	8720	39
353	20240105	141000	368478890	8720	8720	8720	8720	1
354	20240105	140900	368470170	8690	8690	8690	8690	8
355	20240105	140800	368400650	8720	8720	8720	8720	0
356	20240105	140700	368400650	8720	8720	8720	8720	0
357	20240105	140600	368400650	8720	8720	8720	8720	0
358	20240105	140500	368400650	8720	8720	8720	8720	0
359	20240105	140400	368400650	8720	8720	8720	8720	0
360	20240105	140300	368400650	8720	8720	8720	8720	0
361	20240105	140200	368400650	8720	8720	8720	8720	0
362	20240105	140100	368400650	8720	8720	8720	8720	0
363	20240105	140000	368400650	8720	8720	8720	8720	1
364	20240105	135900	368391930	8710	8710	8710	8710	137
365	20240105	135800	367198660	8700	8710	8710	8700	2
366	20240105	135700	367181250	8690	8700	8700	8690	50
367	20240105	135600	366746640	8710	8710	8710	8710	0
368	20240105	135500	366746640	8710	8710	8710	8710	0
369	20240105	135400	366746640	8710	8710	8710	8710	10
370	20240105	135300	366659540	8710	8710	8710	8710	0
371	20240105	135200	366659540	8710	8710	8710	8710	1
372	20240105	135100	366650830	8700	8700	8700	8700	68
373	20240105	135000	366059230	8690	8690	8690	8690	0
374	20240105	134900	366059230	8690	8700	8700	8690	206
375	20240105	134800	364269080	8710	8710	8710	8710	0
376	20240105	134700	364269080	8710	8710	8710	8710	0
377	20240105	134600	364269080	8710	8710	8710	8710	0
378	20240105	134500	364269080	8710	8710	8710	8710	2
379	20240105	134400	364251660	8710	8710	8710	8710	1
380	20240105	134300	364242950	8680	8680	8680	8680	0
381	20240105	134200	364242950	8680	8680	8680	8680	0
382	20240105	134100	364242950	8680	8680	8680	8680	0
383	20240105	134000	364242950	8680	8680	8680	8680	150
384	20240105	133900	362940950	8680	8700	8700	8680	934
385	20240105	133800	354831480	8710	8710	8710	8710	0
386	20240105	133700	354831480	8710	8710	8710	8710	12
387	20240105	133600	354726960	8720	8720	8720	8720	0
388	20240105	133500	354726960	8720	8720	8720	8720	0
389	20240105	133400	354726960	8720	8720	8720	8720	4
390	20240105	133300	354692080	8740	8740	8740	8740	0
391	20240105	133200	354692080	8740	8740	8740	8740	0
392	20240105	133100	354692080	8740	8740	8740	8740	0
393	20240105	133000	354692080	8740	8740	8740	8740	2
394	20240105	132900	354674600	8750	8750	8750	8750	0
395	20240105	132800	354674600	8750	8750	8750	8750	0
396	20240105	132700	354674600	8750	8690	8750	8690	2529
397	20240105	132600	332654270	8660	8660	8660	8660	0
398	20240105	132500	332654270	8660	8660	8660	8660	0
399	20240105	132400	332654270	8660	8660	8660	8660	0
400	20240105	132300	332654270	8660	8660	8660	8660	0
401	20240105	132200	332654270	8660	8660	8660	8660	0
402	20240105	132100	332654270	8660	8670	8670	8660	200
403	20240105	132000	330921920	8700	8700	8700	8700	0
404	20240105	131900	330921920	8700	8700	8700	8700	0
405	20240105	131800	330921920	8700	8680	8700	8670	210
406	20240105	131700	329097760	8680	8680	8680	8680	563
407	20240105	131600	324210920	8680	8690	8690	8680	302
408	20240105	131500	321588030	8700	8710	8710	8700	4
409	20240105	131400	321553220	8740	8740	8740	8740	0
410	20240105	131300	321553220	8740	8740	8740	8740	0
411	20240105	131200	321553220	8740	8740	8740	8740	60
412	20240105	131100	321028820	8760	8750	8760	8750	2
413	20240105	131000	321011310	8750	8750	8750	8750	10
414	20240105	130900	320923810	8750	8740	8750	8740	115
415	20240105	130800	319917610	8730	8730	8730	8730	228
416	20240105	130700	317927170	8730	8730	8730	8730	0
417	20240105	130600	317927170	8730	8730	8730	8730	0
418	20240105	130500	317927170	8730	8730	8730	8730	0
419	20240105	130400	317927170	8730	8730	8730	8730	0
420	20240105	130300	317927170	8730	8730	8730	8730	50
421	20240105	130200	317490670	8730	8730	8730	8730	300
422	20240105	130100	314871670	8730	8730	8730	8730	0
423	20240105	130000	314871670	8730	8710	8730	8710	220
424	20240105	125900	312951700	8700	8700	8700	8700	24
425	20240105	125800	312742900	8700	8700	8700	8700	1
426	20240105	125700	312734200	8700	8690	8700	8690	1057
427	20240105	125600	303538860	8700	8700	8700	8700	1
428	20240105	125500	303530160	8700	8700	8700	8700	0
429	20240105	125400	303530160	8700	8700	8700	8700	6
430	20240105	125300	303477960	8700	8700	8700	8700	100
431	20240105	125200	302607960	8700	8700	8700	8700	7
432	20240105	125100	302547060	8700	8700	8700	8700	334
433	20240105	125000	299641260	8700	8700	8700	8700	84
434	20240105	124900	298910460	8690	8690	8690	8690	0
435	20240105	124800	298910460	8690	8690	8700	8690	12
436	20240105	124700	298806080	8700	8700	8700	8700	84
437	20240105	124600	298075280	8690	8690	8690	8690	0
438	20240105	124500	298075280	8690	8690	8690	8690	2
439	20240105	124400	298057900	8690	8690	8690	8690	2
440	20240105	124300	298040520	8690	8690	8690	8690	30
441	20240105	124200	297779820	8690	8690	8690	8690	10
442	20240105	124100	297692920	8700	8680	8700	8680	388
443	20240105	124000	294318960	8690	8690	8690	8690	0
444	20240105	123900	294318960	8690	8690	8690	8690	0
445	20240105	123800	294318960	8690	8690	8690	8690	0
446	20240105	123700	294318960	8690	8690	8690	8690	0
447	20240105	123600	294318960	8690	8690	8690	8690	0
448	20240105	123500	294318960	8690	8680	8690	8680	100
449	20240105	123400	293450830	8670	8670	8670	8670	0
450	20240105	123300	293450830	8670	8670	8670	8670	0
451	20240105	123200	293450830	8670	8670	8670	8670	0
452	20240105	123100	293450830	8670	8670	8670	8670	3
453	20240105	123000	293424820	8670	8670	8670	8670	30
454	20240105	122900	293164720	8680	8680	8680	8680	0
455	20240105	122800	293164720	8680	8680	8680	8680	0
456	20240105	122700	293164720	8680	8680	8680	8680	0
457	20240105	122600	293164720	8680	8680	8680	8680	1
458	20240105	122500	293156040	8670	8670	8670	8670	0
459	20240105	122400	293156040	8670	8670	8670	8670	53
460	20240105	122300	292696530	8670	8670	8670	8670	35
461	20240105	122200	292393080	8670	8670	8670	8670	1
462	20240105	122100	292384410	8670	8670	8670	8670	0
463	20240105	122000	292384410	8670	8670	8670	8670	0
464	20240105	121900	292384410	8670	8670	8670	8670	0
465	20240105	121800	292384410	8670	8670	8670	8670	0
466	20240105	121700	292384410	8670	8670	8670	8670	5
467	20240105	121600	292341060	8670	8670	8670	8670	0
468	20240105	121500	292341060	8670	8670	8670	8670	0
469	20240105	121400	292341060	8670	8670	8670	8670	0
470	20240105	121300	292341060	8670	8670	8670	8670	0
471	20240105	121200	292341060	8670	8670	8670	8670	0
472	20240105	121100	292341060	8670	8670	8670	8670	2
473	20240105	121000	292323720	8620	8620	8620	8620	0
474	20240105	120900	292323720	8620	8630	8630	8620	116
475	20240105	120800	291323490	8620	8620	8620	8620	0
476	20240105	120700	291323490	8620	8620	8620	8620	0
477	20240105	120600	291323490	8620	8620	8620	8620	0
478	20240105	120500	291323490	8620	8630	8630	8620	116
479	20240105	120400	290323180	8630	8630	8630	8630	0
480	20240105	120300	290323180	8630	8640	8640	8630	200
481	20240105	120200	288597170	8670	8670	8670	8670	0
482	20240105	120100	288597170	8670	8670	8670	8670	1
483	20240105	120000	288588500	8640	8640	8640	8640	0
484	20240105	115900	288588500	8640	8640	8640	8640	104
485	20240105	115800	287689940	8640	8640	8640	8640	5
486	20240105	115700	287646740	8640	8640	8640	8640	202
487	20240105	115600	285901460	8640	8640	8640	8640	0
488	20240105	115500	285901460	8640	8640	8640	8640	100
489	20240105	115400	285037460	8630	8630	8630	8630	0
490	20240105	115300	285037460	8630	8630	8630	8630	21
491	20240105	115200	284856230	8630	8630	8630	8630	0
492	20240105	115100	284856230	8630	8630	8630	8630	37
493	20240105	115000	284536920	8620	8620	8620	8620	0
494	20240105	114900	284536920	8620	8620	8620	8620	50
495	20240105	114800	284105920	8620	8620	8620	8620	114
496	20240105	114700	283123240	8620	8620	8620	8620	0
497	20240105	114600	283123240	8620	8620	8620	8620	1
498	20240105	114500	283114620	8630	8630	8630	8630	1
499	20240105	114400	283105990	8630	8630	8630	8630	1
500	20240105	114300	283097360	8630	8630	8630	8630	0
501	20240105	114200	283097360	8630	8630	8630	8630	30
502	20240105	114100	282838460	8630	8630	8630	8630	0
503	20240105	114000	282838460	8630	8630	8630	8630	0
504	20240105	113900	282838460	8630	8630	8630	8630	20
505	20240105	113800	282665860	8620	8620	8620	8620	1
506	20240105	113700	282657240	8620	8620	8620	8620	130
507	20240105	113600	281536640	8610	8610	8610	8610	0
508	20240105	113500	281536640	8610	8610	8610	8610	0
509	20240105	113400	281536640	8610	8610	8610	8610	230
510	20240105	113300	279556340	8610	8620	8620	8610	20
511	20240105	113200	279384040	8620	8620	8620	8620	817
512	20240105	113100	272341500	8630	8630	8630	8630	0
513	20240105	113000	272341500	8630	8630	8630	8630	100
514	20240105	112900	271478500	8630	8630	8630	8630	231
515	20240105	112800	269484970	8630	8640	8640	8630	263
516	20240105	112700	267215250	8640	8640	8640	8640	123
517	20240105	112600	266152530	8640	8640	8640	8640	91
518	20240105	112500	265366290	8640	8640	8640	8640	61
519	20240105	112400	264839250	8640	8640	8640	8640	10
520	20240105	112300	264752850	8640	8640	8640	8640	0
521	20240105	112200	264752850	8640	8640	8640	8640	3
522	20240105	112100	264726930	8630	8630	8630	8630	0
523	20240105	112000	264726930	8630	8630	8630	8630	0
524	20240105	111900	264726930	8630	8630	8630	8630	0
525	20240105	111800	264726930	8630	8630	8630	8630	0
526	20240105	111700	264726930	8630	8640	8640	8630	74
527	20240105	111600	264087900	8640	8640	8640	8640	0
528	20240105	111500	264087900	8640	8640	8640	8640	0
529	20240105	111400	264087900	8640	8640	8640	8640	1210
530	20240105	111300	253633500	8630	8630	8630	8630	159
531	20240105	111200	252261330	8630	8630	8630	8630	0
532	20240105	111100	252261330	8630	8630	8630	8630	0
533	20240105	111000	252261330	8630	8630	8630	8630	6
534	20240105	110900	252209550	8620	8620	8620	8620	8
535	20240105	110800	252140590	8620	8620	8620	8620	0
536	20240105	110700	252140590	8620	8620	8620	8620	0
537	20240105	110600	252140590	8620	8620	8620	8620	10
538	20240105	110500	252054390	8620	8620	8620	8620	0
539	20240105	110400	252054390	8620	8620	8620	8620	0
540	20240105	110300	252054390	8620	8620	8620	8620	0
541	20240105	110200	252054390	8620	8620	8620	8620	0
542	20240105	110100	252054390	8620	8620	8620	8620	0
543	20240105	110000	252054390	8620	8620	8620	8620	0
544	20240105	105900	252054390	8620	8620	8620	8620	0
545	20240105	105800	252054390	8620	8620	8620	8620	0
546	20240105	105700	252054390	8620	8620	8620	8620	0
547	20240105	105600	252054390	8620	8620	8620	8620	0
548	20240105	105500	252054390	8620	8620	8620	8620	300
549	20240105	105400	249468390	8620	8620	8620	8620	221
550	20240105	105300	247563370	8620	8620	8620	8620	0
551	20240105	105200	247563370	8620	8640	8640	8610	1421
552	20240105	105100	235301510	8640	8640	8640	8640	8
553	20240105	105000	235232390	8640	8640	8640	8640	0
554	20240105	104900	235232390	8640	8640	8640	8640	32
555	20240105	104800	234955910	8640	8650	8650	8640	101
556	20240105	104700	234082770	8650	8660	8660	8650	154
557	20240105	104600	232750660	8660	8670	8670	8650	209
558	20240105	104500	230942200	8670	8670	8670	8670	0
559	20240105	104400	230942200	8670	8670	8670	8670	0
560	20240105	104300	230942200	8670	8670	8670	8670	1
561	20240105	104200	230933530	8670	8670	8670	8670	0
562	20240105	104100	230933530	8670	8670	8670	8670	2
563	20240105	104000	230916190	8660	8670	8670	8660	230
564	20240105	103900	228924380	8680	8680	8680	8680	1
565	20240105	103800	228915700	8660	8660	8660	8660	48
566	20240105	103700	228500020	8660	8660	8660	8660	0
567	20240105	103600	228500020	8660	8660	8660	8660	10
568	20240105	103500	228413420	8680	8680	8680	8680	5
569	20240105	103400	228370020	8680	8640	8680	8640	28
570	20240105	103300	228127060	8640	8640	8640	8640	100
571	20240105	103200	227263060	8630	8630	8630	8630	0
572	20240105	103100	227263060	8630	8630	8630	8630	0
573	20240105	103000	227263060	8630	8660	8660	8630	2518
574	20240105	102900	205510770	8660	8660	8660	8660	0
575	20240105	102800	205510770	8660	8660	8660	8660	340
576	20240105	102700	202566370	8670	8670	8670	8670	69
577	20240105	102600	201968140	8710	8700	8710	8700	96
578	20240105	102500	201132920	8670	8670	8670	8670	12
579	20240105	102400	201028880	8670	8670	8670	8670	15
580	20240105	102300	200898830	8670	8670	8670	8670	37
581	20240105	102200	200578040	8670	8670	8670	8670	170
582	20240105	102100	199104140	8670	8690	8690	8670	172
583	20240105	102000	197612510	8690	8690	8690	8680	120
584	20240105	101900	196570080	8690	8690	8690	8690	0
585	20240105	101800	196570080	8690	8690	8690	8690	10
586	20240105	101700	196483180	8670	8670	8670	8670	0
587	20240105	101600	196483180	8670	8670	8670	8670	36
588	20240105	101500	196171060	8660	8660	8660	8660	2
589	20240105	101400	196153740	8660	8660	8660	8660	65
590	20240105	101300	195590840	8700	8700	8700	8700	1
591	20240105	101200	195582140	8650	8670	8670	8650	280
592	20240105	101100	193158920	8660	8660	8660	8660	0
593	20240105	101000	193158920	8660	8660	8660	8660	0
594	20240105	100900	193158920	8660	8660	8660	8660	0
595	20240105	100800	193158920	8660	8660	8700	8660	12
596	20240105	100700	193054960	8670	8680	8680	8670	45
597	20240105	100600	192664710	8660	8690	8690	8660	35
598	20240105	100500	192360860	8700	8700	8700	8700	0
599	20240105	100400	192360860	8700	8700	8700	8700	0
600	20240105	100300	192360860	8700	8700	8700	8700	27
601	20240105	100200	192125960	8700	8700	8700	8700	1
602	20240105	100100	192117260	8700	8700	8700	8700	26
603	20240105	100000	191891060	8700	8700	8700	8700	1
604	20240105	095900	191882360	8630	8630	8630	8630	0
605	20240105	095800	191882360	8630	8630	8630	8630	0
606	20240105	095700	191882360	8630	8650	8660	8630	761
607	20240105	095600	185300670	8650	8660	8660	8650	40
608	20240105	095500	184954370	8660	8660	8660	8660	1
609	20240105	095400	184945710	8640	8640	8640	8640	0
610	20240105	095300	184945710	8640	8640	8640	8640	0
611	20240105	095200	184945710	8640	8640	8640	8640	200
612	20240105	095100	183217710	8640	8640	8640	8640	20
613	20240105	095000	183044910	8640	8660	8660	8640	1096
614	20240105	094900	173562540	8670	8700	8700	8670	2427
615	20240105	094800	152492730	8700	8700	8700	8700	111
616	20240105	094700	151527030	8690	8690	8690	8690	100
617	20240105	094600	150658030	8690	8690	8690	8690	0
618	20240105	094500	150658030	8690	8690	8690	8690	300
619	20240105	094400	148051030	8690	8690	8690	8690	10
620	20240105	094300	147964130	8690	8690	8690	8690	16
621	20240105	094200	147825090	8690	8710	8710	8690	1000
622	20240105	094100	139129440	8710	8710	8710	8710	1
623	20240105	094000	139120730	8710	8710	8710	8710	60
624	20240105	093900	138598130	8700	8700	8720	8700	165
625	20240105	093800	137161350	8700	8720	8720	8700	256
626	20240105	093700	134933030	8710	8730	8730	8710	156
627	20240105	093600	133573470	8690	8690	8690	8690	0
628	20240105	093500	133573470	8690	8700	8700	8690	37
629	20240105	093400	133251930	8690	8700	8700	8690	477
630	20240105	093300	129104560	8730	8730	8730	8730	0
631	20240105	093200	129104560	8730	8730	8730	8730	0
632	20240105	093100	129104560	8730	8730	8730	8730	48
633	20240105	093000	128685520	8730	8740	8740	8710	1105
634	20240105	092900	119051850	8740	8740	8740	8740	11
635	20240105	092800	118955710	8730	8740	8740	8730	19
636	20240105	092700	118789830	8760	8760	8760	8740	15
637	20240105	092600	118658690	8740	8740	8740	8740	144
638	20240105	092500	117400130	8740	8740	8740	8730	342
639	20240105	092400	114413980	8760	8760	8760	8760	1
640	20240105	092300	114405220	8750	8750	8750	8750	1
641	20240105	092200	114396470	8750	8770	8770	8750	435
642	20240105	092100	110586840	8770	8760	8770	8760	87
643	20240105	092000	109824170	8770	8770	8770	8770	29
644	20240105	091900	109569840	8760	8760	8760	8760	300
645	20240105	091800	106941840	8780	8780	8780	8780	0
646	20240105	091700	106941840	8780	8780	8780	8760	304
647	20240105	091600	104273760	8780	8780	8780	8780	162
648	20240105	091500	102851400	8810	8810	8810	8810	0
649	20240105	091400	102851400	8810	8810	8810	8810	50
650	20240105	091300	102410900	8810	8720	8810	8710	772
651	20240105	091200	95654740	8740	8750	8750	8720	623
652	20240105	091100	90213070	8750	8770	8770	8750	941
653	20240105	091000	81970630	8770	8770	8770	8770	2
654	20240105	090900	81953090	8840	8840	8840	8840	0
655	20240105	090800	81953090	8840	8760	8850	8760	391
656	20240105	090700	78515110	8770	8770	8770	8770	1
657	20240105	090600	78506340	8830	8830	8830	8830	1
658	20240105	090500	78497510	8760	8760	8760	8760	1
659	20240105	090400	78488750	8750	8800	8810	8750	706
660	20240105	090300	72273960	8810	8730	8810	8730	5738
661	20240105	090200	21771730	8730	8720	8730	8720	294
662	20240105	090100	19205250	8680	8790	8790	8680	479
663	20240105	090000	15027560	8740	8770	8770	8740	1712