KissMeData/054210/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	193700	449307900	9730	9730	9730	9730	1142
3	20240105	193600	449307900	9730	9730	9730	9730	0
4	20240105	193500	449307900	9730	9730	9730	9730	0
5	20240105	193400	449307900	9730	9730	9730	9730	0
6	20240105	193300	449307900	9730	9730	9730	9730	0
7	20240105	193200	449307900	9730	9730	9730	9730	0
8	20240105	193100	449307900	9730	9730	9730	9730	0
9	20240105	193000	449307900	9730	9730	9730	9730	0
10	20240105	192900	449307900	9730	9730	9730	9730	0
11	20240105	192800	449307900	9730	9730	9730	9730	0
12	20240105	192700	449307900	9730	9730	9730	9730	0
13	20240105	192600	449307900	9730	9730	9730	9730	0
14	20240105	192500	449307900	9730	9730	9730	9730	0
15	20240105	192400	449307900	9730	9730	9730	9730	0
16	20240105	192300	449307900	9730	9730	9730	9730	0
17	20240105	192200	449307900	9730	9730	9730	9730	0
18	20240105	192100	449307900	9730	9730	9730	9730	0
19	20240105	192000	449307900	9730	9730	9730	9730	0
20	20240105	191900	449307900	9730	9730	9730	9730	0
21	20240105	191800	449307900	9730	9730	9730	9730	0
22	20240105	191700	449307900	9730	9730	9730	9730	0
23	20240105	191600	449307900	9730	9730	9730	9730	0
24	20240105	191500	449307900	9730	9730	9730	9730	0
25	20240105	191400	449307900	9730	9730	9730	9730	0
26	20240105	191300	449307900	9730	9730	9730	9730	0
27	20240105	191200	449307900	9730	9730	9730	9730	0
28	20240105	191100	449307900	9730	9730	9730	9730	0
29	20240105	191000	449307900	9730	9730	9730	9730	0
30	20240105	190900	449307900	9730	9730	9730	9730	0
31	20240105	190800	449307900	9730	9730	9730	9730	0
32	20240105	190700	449307900	9730	9730	9730	9730	1142
33	20240105	190600	449307900	9730	9730	9730	9730	0
34	20240105	190500	449307900	9730	9730	9730	9730	0
35	20240105	190400	449307900	9730	9730	9730	9730	0
36	20240105	190300	449307900	9730	9730	9730	9730	0
37	20240105	190200	449307900	9730	9730	9730	9730	0
38	20240105	190100	449307900	9730	9730	9730	9730	0
39	20240105	190000	449307900	9730	9730	9730	9730	0
40	20240105	185900	449307900	9730	9730	9730	9730	0
41	20240105	185800	449307900	9730	9730	9730	9730	0
42	20240105	185700	449307900	9730	9730	9730	9730	0
43	20240105	185600	449307900	9730	9730	9730	9730	0
44	20240105	185500	449307900	9730	9730	9730	9730	0
45	20240105	185400	449307900	9730	9730	9730	9730	0
46	20240105	185300	449307900	9730	9730	9730	9730	0
47	20240105	185200	449307900	9730	9730	9730	9730	0
48	20240105	185100	449307900	9730	9730	9730	9730	0
49	20240105	185000	449307900	9730	9730	9730	9730	0
50	20240105	184900	449307900	9730	9730	9730	9730	0
51	20240105	184800	449307900	9730	9730	9730	9730	0
52	20240105	184700	449307900	9730	9730	9730	9730	0
53	20240105	184600	449307900	9730	9730	9730	9730	0
54	20240105	184500	449307900	9730	9730	9730	9730	0
55	20240105	184400	449307900	9730	9730	9730	9730	0
56	20240105	184300	449307900	9730	9730	9730	9730	0
57	20240105	184200	449307900	9730	9730	9730	9730	0
58	20240105	184100	449307900	9730	9730	9730	9730	0
59	20240105	184000	449307900	9730	9730	9730	9730	0
60	20240105	183900	449307900	9730	9730	9730	9730	0
61	20240105	183800	449307900	9730	9730	9730	9730	0
62	20240105	183700	449307900	9730	9730	9730	9730	1142
63	20240105	183600	449307900	9730	9730	9730	9730	0
64	20240105	183500	449307900	9730	9730	9730	9730	0
65	20240105	183400	449307900	9730	9730	9730	9730	0
66	20240105	183300	449307900	9730	9730	9730	9730	0
67	20240105	183200	449307900	9730	9730	9730	9730	0
68	20240105	183100	449307900	9730	9730	9730	9730	0
69	20240105	183000	449307900	9730	9730	9730	9730	0
70	20240105	182900	449307900	9730	9730	9730	9730	0
71	20240105	182800	449307900	9730	9730	9730	9730	0
72	20240105	182700	449307900	9730	9730	9730	9730	0
73	20240105	182600	449307900	9730	9730	9730	9730	0
74	20240105	182500	449307900	9730	9730	9730	9730	0
75	20240105	182400	449307900	9730	9730	9730	9730	0
76	20240105	182300	449307900	9730	9730	9730	9730	0
77	20240105	182200	449307900	9730	9730	9730	9730	0
78	20240105	182100	449307900	9730	9730	9730	9730	0
79	20240105	182000	449307900	9730	9730	9730	9730	0
80	20240105	181900	449307900	9730	9730	9730	9730	0
81	20240105	181800	449307900	9730	9730	9730	9730	0
82	20240105	181700	449307900	9730	9730	9730	9730	0
83	20240105	181600	449307900	9730	9730	9730	9730	0
84	20240105	181500	449307900	9730	9730	9730	9730	0
85	20240105	181400	449307900	9730	9730	9730	9730	0
86	20240105	181300	449307900	9730	9730	9730	9730	0
87	20240105	181200	449307900	9730	9730	9730	9730	0
88	20240105	181100	449307900	9730	9730	9730	9730	0
89	20240105	181000	449307900	9730	9730	9730	9730	0
90	20240105	180900	449307900	9730	9730	9730	9730	0
91	20240105	180800	449307900	9730	9730	9730	9730	0
92	20240105	180700	449307900	9730	9730	9730	9730	1142
93	20240105	180600	449307900	9730	9730	9730	9730	0
94	20240105	180500	449307900	9730	9730	9730	9730	0
95	20240105	180400	449307900	9730	9730	9730	9730	0
96	20240105	180300	449307900	9730	9730	9730	9730	0
97	20240105	180200	449307900	9730	9730	9730	9730	0
98	20240105	180100	449307900	9730	9730	9730	9730	0
99	20240105	180000	449307900	9730	9730	9730	9730	0
100	20240105	175900	449307900	9730	9730	9730	9730	0
101	20240105	175800	449307900	9730	9730	9730	9730	0
102	20240105	175700	449307900	9730	9730	9730	9730	0
103	20240105	175600	449307900	9730	9730	9730	9730	0
104	20240105	175500	449307900	9730	9730	9730	9730	0
105	20240105	175400	449307900	9730	9730	9730	9730	0
106	20240105	175300	449307900	9730	9730	9730	9730	0
107	20240105	175200	449307900	9730	9730	9730	9730	0
108	20240105	175100	449307900	9730	9730	9730	9730	0
109	20240105	175000	449307900	9730	9730	9730	9730	0
110	20240105	174900	449307900	9730	9730	9730	9730	0
111	20240105	174800	449307900	9730	9730	9730	9730	0
112	20240105	174700	449307900	9730	9730	9730	9730	0
113	20240105	174600	449307900	9730	9730	9730	9730	0
114	20240105	174500	449307900	9730	9730	9730	9730	0
115	20240105	174400	449307900	9730	9730	9730	9730	0
116	20240105	174300	449307900	9730	9730	9730	9730	0
117	20240105	174200	449307900	9730	9730	9730	9730	0
118	20240105	174100	449307900	9730	9730	9730	9730	0
119	20240105	174000	449307900	9730	9730	9730	9730	0
120	20240105	173900	449307900	9730	9730	9730	9730	0
121	20240105	173800	449307900	9730	9730	9730	9730	0
122	20240105	173700	449307900	9730	9730	9730	9730	1142
123	20240105	173600	449307900	9730	9730	9730	9730	0
124	20240105	173500	449307900	9730	9730	9730	9730	0
125	20240105	173400	449307900	9730	9730	9730	9730	0
126	20240105	173300	449307900	9730	9730	9730	9730	0
127	20240105	173200	449307900	9730	9730	9730	9730	0
128	20240105	173100	449307900	9730	9730	9730	9730	0
129	20240105	173000	449307900	9730	9730	9730	9730	0
130	20240105	172900	449307900	9730	9730	9730	9730	0
131	20240105	172800	449307900	9730	9730	9730	9730	0
132	20240105	172700	449307900	9730	9730	9730	9730	0
133	20240105	172600	449307900	9730	9730	9730	9730	0
134	20240105	172500	449307900	9730	9730	9730	9730	0
135	20240105	172400	449307900	9730	9730	9730	9730	0
136	20240105	172300	449307900	9730	9730	9730	9730	0
137	20240105	172200	449307900	9730	9730	9730	9730	0
138	20240105	172100	449307900	9730	9730	9730	9730	0
139	20240105	172000	449307900	9730	9730	9730	9730	0
140	20240105	171900	449307900	9730	9730	9730	9730	0
141	20240105	171800	449307900	9730	9730	9730	9730	0
142	20240105	171700	449307900	9730	9730	9730	9730	0
143	20240105	171600	449307900	9730	9730	9730	9730	0
144	20240105	171500	449307900	9730	9730	9730	9730	0
145	20240105	171400	449307900	9730	9730	9730	9730	0
146	20240105	171300	449307900	9730	9730	9730	9730	0
147	20240105	171200	449307900	9730	9730	9730	9730	0
148	20240105	171100	449307900	9730	9730	9730	9730	0
149	20240105	171000	449307900	9730	9730	9730	9730	0
150	20240105	170900	449307900	9730	9730	9730	9730	0
151	20240105	170800	449307900	9730	9730	9730	9730	0
152	20240105	170700	449307900	9730	9730	9730	9730	1142
153	20240105	170600	449307900	9730	9730	9730	9730	0
154	20240105	170500	449307900	9730	9730	9730	9730	0
155	20240105	170400	449307900	9730	9730	9730	9730	0
156	20240105	170300	449307900	9730	9730	9730	9730	0
157	20240105	170200	449307900	9730	9730	9730	9730	0
158	20240105	170100	449307900	9730	9730	9730	9730	0
159	20240105	170000	449307900	9730	9730	9730	9730	0
160	20240105	165900	449307900	9730	9730	9730	9730	0
161	20240105	165800	449307900	9730	9730	9730	9730	0
162	20240105	165700	449307900	9730	9730	9730	9730	0
163	20240105	165600	449307900	9730	9730	9730	9730	0
164	20240105	165500	449307900	9730	9730	9730	9730	0
165	20240105	165400	449307900	9730	9730	9730	9730	0
166	20240105	165300	449307900	9730	9730	9730	9730	0
167	20240105	165200	449307900	9730	9730	9730	9730	0
168	20240105	165100	449307900	9730	9730	9730	9730	0
169	20240105	165000	449307900	9730	9730	9730	9730	0
170	20240105	164900	449307900	9730	9730	9730	9730	0
171	20240105	164800	449307900	9730	9730	9730	9730	0
172	20240105	164700	449307900	9730	9730	9730	9730	0
173	20240105	164600	449307900	9730	9730	9730	9730	0
174	20240105	164500	449307900	9730	9730	9730	9730	0
175	20240105	164400	449307900	9730	9730	9730	9730	0
176	20240105	164300	449307900	9730	9730	9730	9730	0
177	20240105	164200	449307900	9730	9730	9730	9730	0
178	20240105	164100	449307900	9730	9730	9730	9730	0
179	20240105	164000	449307900	9730	9730	9730	9730	0
180	20240105	163900	449307900	9730	9730	9730	9730	0
181	20240105	163800	449307900	9730	9730	9730	9730	0
182	20240105	163700	449307900	9730	9730	9730	9730	1142
183	20240105	163600	449307900	9730	9730	9730	9730	0
184	20240105	163500	449307900	9730	9730	9730	9730	0
185	20240105	163400	449307900	9730	9730	9730	9730	0
186	20240105	163300	449307900	9730	9730	9730	9730	0
187	20240105	163200	449307900	9730	9730	9730	9730	0
188	20240105	163100	449307900	9730	9730	9730	9730	0
189	20240105	163000	449307900	9730	9730	9730	9730	0
190	20240105	162900	449307900	9730	9730	9730	9730	0
191	20240105	162800	449307900	9730	9730	9730	9730	0
192	20240105	162700	449307900	9730	9730	9730	9730	0
193	20240105	162600	449307900	9730	9730	9730	9730	0
194	20240105	162500	449307900	9730	9730	9730	9730	0
195	20240105	162400	449307900	9730	9730	9730	9730	0
196	20240105	162300	449307900	9730	9730	9730	9730	0
197	20240105	162200	449307900	9730	9730	9730	9730	0
198	20240105	162100	449307900	9730	9730	9730	9730	0
199	20240105	162000	449307900	9730	9730	9730	9730	0
200	20240105	161900	449307900	9730	9730	9730	9730	0
201	20240105	161800	449307900	9730	9730	9730	9730	0
202	20240105	161700	449307900	9730	9730	9730	9730	0
203	20240105	161600	449307900	9730	9730	9730	9730	0
204	20240105	161500	449307900	9730	9730	9730	9730	0
205	20240105	161400	449307900	9730	9730	9730	9730	0
206	20240105	161300	449307900	9730	9730	9730	9730	0
207	20240105	161200	449307900	9730	9730	9730	9730	0
208	20240105	161100	449307900	9730	9730	9730	9730	0
209	20240105	161000	449307900	9730	9730	9730	9730	0
210	20240105	160900	449307900	9730	9730	9730	9730	0
211	20240105	160800	449307900	9730	9730	9730	9730	0
212	20240105	160700	449307900	9730	9730	9730	9730	1142
213	20240105	160600	449307900	9730	9730	9730	9730	0
214	20240105	160500	449307900	9730	9730	9730	9730	0
215	20240105	160400	449307900	9730	9730	9730	9730	0
216	20240105	160300	449307900	9730	9730	9730	9730	0
217	20240105	160200	449307900	9730	9730	9730	9730	0
218	20240105	160100	449307900	9730	9730	9730	9730	0
219	20240105	160000	449307900	9730	9730	9730	9730	0
220	20240105	155900	449307900	9730	9730	9730	9730	0
221	20240105	155800	449307900	9730	9730	9730	9730	0
222	20240105	155700	449307900	9730	9730	9730	9730	0
223	20240105	155600	449307900	9730	9730	9730	9730	0
224	20240105	155500	449307900	9730	9730	9730	9730	0
225	20240105	155400	449307900	9730	9730	9730	9730	0
226	20240105	155300	449307900	9730	9730	9730	9730	0
227	20240105	155200	449307900	9730	9730	9730	9730	0
228	20240105	155100	449307900	9730	9730	9730	9730	0
229	20240105	155000	449307900	9730	9730	9730	9730	0
230	20240105	154900	449307900	9730	9730	9730	9730	0
231	20240105	154800	449307900	9730	9730	9730	9730	0
232	20240105	154700	449307900	9730	9730	9730	9730	0
233	20240105	154600	449307900	9730	9730	9730	9730	0
234	20240105	154500	449307900	9730	9730	9730	9730	0
235	20240105	154400	449307900	9730	9730	9730	9730	0
236	20240105	154300	449307900	9730	9730	9730	9730	0
237	20240105	154200	449307900	9730	9730	9730	9730	0
238	20240105	154100	449307900	9730	9730	9730	9730	0
239	20240105	154000	449307900	9730	9730	9730	9730	0
240	20240105	153900	449307900	9730	9730	9730	9730	0
241	20240105	153800	449307900	9730	9730	9730	9730	0
242	20240105	153700	449307900	9730	9730	9730	9730	1142
243	20240105	153600	449307900	9730	9730	9730	9730	0
244	20240105	153500	449307900	9730	9730	9730	9730	0
245	20240105	153400	449307900	9730	9730	9730	9730	0
246	20240105	153300	449307900	9730	9730	9730	9730	0
247	20240105	153200	449307900	9730	9730	9730	9730	0
248	20240105	153100	449307900	9730	9730	9730	9730	0
249	20240105	153000	449307900	9730	9730	9730	9730	1142
250	20240105	152900	438196240	9740	9740	9740	9740	0
251	20240105	152800	438196240	9740	9740	9740	9740	0
252	20240105	152700	438196240	9740	9740	9740	9740	0
253	20240105	152600	438196240	9740	9740	9740	9740	0
254	20240105	152500	438196240	9740	9740	9740	9740	0
255	20240105	152400	438196240	9740	9740	9740	9740	0
256	20240105	152300	438196240	9740	9740	9740	9740	0
257	20240105	152200	438196240	9740	9740	9740	9740	0
258	20240105	152100	438196240	9740	9740	9740	9740	0
259	20240105	152000	438196240	9740	9740	9740	9740	0
260	20240105	151900	438196240	9740	9720	9740	9690	223
261	20240105	151800	436030900	9690	9710	9730	9690	412
262	20240105	151700	432026470	9700	9700	9700	9700	0
263	20240105	151600	432026470	9700	9700	9700	9690	132
264	20240105	151500	430746350	9690	9690	9700	9690	18
265	20240105	151400	430571910	9700	9700	9700	9700	64
266	20240105	151300	429951110	9710	9700	9710	9700	11
267	20240105	151200	429844310	9700	9700	9700	9700	152
268	20240105	151100	428369910	9690	9690	9690	9690	7
269	20240105	151000	428302080	9690	9690	9690	9690	4
270	20240105	150900	428263320	9700	9690	9700	9690	20
271	20240105	150800	428069370	9700	9690	9700	9690	15
272	20240105	150700	427923950	9690	9690	9690	9690	5
273	20240105	150600	427875500	9690	9690	9690	9690	6
274	20240105	150500	427817360	9690	9700	9700	9690	6
275	20240105	150400	427759210	9690	9690	9690	9690	5
276	20240105	150300	427710760	9690	9690	9690	9690	780
277	20240105	150200	420152560	9690	9700	9700	9690	40
278	20240105	150100	419764660	9690	9690	9690	9690	4
279	20240105	150000	419725900	9690	9700	9700	9690	8
280	20240105	145900	419648360	9690	9690	9690	9690	5
281	20240105	145800	419599910	9700	9690	9700	9690	37
282	20240105	145700	419241070	9690	9690	9690	9690	0
283	20240105	145600	419241070	9690	9690	9700	9690	454
284	20240105	145500	414838010	9680	9680	9680	9680	0
285	20240105	145400	414838010	9680	9680	9680	9670	248
286	20240105	145300	412439390	9680	9680	9680	9680	7
287	20240105	145200	412371630	9690	9690	9690	9680	20
288	20240105	145100	412177870	9690	9690	9690	9690	11
289	20240105	145000	412071280	9690	9690	9690	9690	0
290	20240105	144900	412071280	9690	9690	9690	9690	6
291	20240105	144800	412013140	9700	9700	9730	9700	117
292	20240105	144700	410877620	9700	9700	9700	9700	13
293	20240105	144600	410751520	9720	9720	9720	9720	0
294	20240105	144500	410751520	9720	9720	9720	9720	3
295	20240105	144400	410722360	9730	9690	9730	9690	50
296	20240105	144300	410236660	9730	9730	9730	9730	0
297	20240105	144200	410236660	9730	9730	9730	9730	0
298	20240105	144100	410236660	9730	9730	9730	9730	0
299	20240105	144000	410236660	9730	9730	9730	9730	0
300	20240105	143900	410236660	9730	9730	9730	9720	7
301	20240105	143800	410168600	9730	9710	9730	9710	35
302	20240105	143700	409828170	9720	9720	9720	9710	101
303	20240105	143600	408846500	9710	9710	9710	9710	6
304	20240105	143500	408788240	9720	9710	9720	9710	5
305	20240105	143400	408739680	9720	9720	9720	9720	0
306	20240105	143300	408739680	9720	9680	9720	9680	40
307	20240105	143200	408352040	9690	9690	9690	9690	0
308	20240105	143100	408352040	9690	9690	9690	9690	1
309	20240105	143000	408342350	9710	9710	9710	9710	0
310	20240105	142900	408342350	9710	9710	9710	9710	1
311	20240105	142800	408332640	9660	9700	9700	9660	50
312	20240105	142700	407848840	9730	9700	9730	9660	5168
313	20240105	142600	357833000	9710	9710	9720	9710	7
314	20240105	142500	357765020	9710	9710	9710	9710	7
315	20240105	142400	357697050	9720	9710	9720	9710	10
316	20240105	142300	357599920	9710	9710	9710	9710	2
317	20240105	142200	357580500	9730	9710	9730	9710	6
318	20240105	142100	357522220	9710	9710	9710	9710	6
319	20240105	142000	357463960	9690	9710	9710	9690	567
320	20240105	141900	351962680	9720	9720	9720	9720	100
321	20240105	141800	350990680	9720	9710	9720	9710	117
322	20240105	141700	349853500	9710	9710	9710	9710	4
323	20240105	141600	349814660	9720	9710	9720	9710	46
324	20240105	141500	349367600	9710	9710	9710	9710	4
325	20240105	141400	349328760	9720	9720	9720	9720	0
326	20240105	141300	349328760	9720	9720	9720	9720	4
327	20240105	141200	349289880	9730	9720	9730	9720	100
328	20240105	141100	348317800	9710	9710	9710	9710	5
329	20240105	141000	348269250	9710	9710	9710	9710	5
330	20240105	140900	348220700	9710	9720	9720	9710	7
331	20240105	140800	348152720	9710	9710	9710	9710	4
332	20240105	140700	348113880	9720	9710	9720	9710	16
333	20240105	140600	347958420	9720	9710	9720	9710	15
334	20240105	140500	347812670	9700	9690	9700	9690	291
335	20240105	140400	344990030	9690	9690	9690	9690	5
336	20240105	140300	344941580	9700	9700	9700	9700	261
337	20240105	140200	342409880	9720	9710	9720	9710	50
338	20240105	140100	341923980	9700	9700	9700	9700	5
339	20240105	140000	341875480	9710	9710	9710	9710	10
340	20240105	135900	341778380	9710	9710	9710	9710	9
341	20240105	135800	341690990	9710	9710	9710	9710	1
342	20240105	135700	341681280	9710	9710	9710	9710	0
343	20240105	135600	341681280	9710	9700	9710	9700	121
344	20240105	135500	340507540	9720	9720	9720	9720	0
345	20240105	135400	340507540	9720	9710	9720	9710	500
346	20240105	135300	335647630	9720	9690	9720	9690	1179
347	20240105	135200	324223090	9690	9690	9690	9690	517
348	20240105	135100	319213360	9690	9690	9690	9690	1000
349	20240105	135000	309523360	9700	9700	9700	9690	446
350	20240105	134900	305198850	9700	9700	9700	9700	6
351	20240105	134800	305140650	9710	9710	9710	9710	0
352	20240105	134700	305140650	9710	9710	9710	9710	100
353	20240105	134600	304169650	9710	9710	9710	9710	0
354	20240105	134500	304169650	9710	9710	9710	9710	0
355	20240105	134400	304169650	9710	9710	9710	9710	0
356	20240105	134300	304169650	9710	9700	9710	9700	240
357	20240105	134200	301841590	9700	9700	9700	9700	5
358	20240105	134100	301793090	9710	9710	9710	9710	0
359	20240105	134000	301793090	9710	9710	9710	9710	2
360	20240105	133900	301773670	9710	9710	9710	9710	306
361	20240105	133800	298802410	9700	9730	9730	9700	151
362	20240105	133700	297337520	9720	9730	9730	9720	7
363	20240105	133600	297269430	9720	9720	9720	9720	2
364	20240105	133500	297249990	9740	9730	9740	9730	6
365	20240105	133400	297191600	9730	9730	9730	9710	93
366	20240105	133300	296286750	9740	9740	9740	9740	0
367	20240105	133200	296286750	9740	9720	9740	9690	582
368	20240105	133100	290646610	9710	9710	9710	9710	0
369	20240105	133000	290646610	9710	9710	9710	9710	0
370	20240105	132900	290646610	9710	9690	9710	9690	21
371	20240105	132800	290442820	9740	9740	9740	9740	0
372	20240105	132700	290442820	9740	9740	9740	9740	1
373	20240105	132600	290433080	9710	9710	9710	9710	263
374	20240105	132500	287879350	9680	9700	9700	9680	561
375	20240105	132400	282442820	9700	9700	9700	9700	13
376	20240105	132300	282316720	9700	9700	9700	9700	11
377	20240105	132200	282210020	9700	9690	9700	9690	157
378	20240105	132100	280688480	9700	9710	9710	9700	413
379	20240105	132000	276681880	9710	9710	9710	9710	0
380	20240105	131900	276681880	9710	9710	9710	9710	50
381	20240105	131800	276196380	9710	9720	9750	9710	22
382	20240105	131700	275982710	9700	9700	9700	9700	309
383	20240105	131600	272985410	9700	9700	9700	9700	0
384	20240105	131500	272985410	9700	9700	9700	9700	0
385	20240105	131400	272985410	9700	9720	9720	9700	915
386	20240105	131300	264103430	9750	9750	9750	9750	0
387	20240105	131200	264103430	9750	9720	9750	9720	31
388	20240105	131100	263802080	9710	9750	9750	9710	353
389	20240105	131000	260366280	9730	9720	9730	9720	17
390	20240105	130900	260201020	9720	9720	9720	9720	0
391	20240105	130800	260201020	9720	9720	9720	9720	1
392	20240105	130700	260191300	9730	9730	9730	9730	1
393	20240105	130600	260181570	9730	9730	9730	9730	1
394	20240105	130500	260171840	9750	9750	9750	9750	1
395	20240105	130400	260162090	9710	9710	9710	9710	76
396	20240105	130300	259424130	9710	9710	9710	9710	1
397	20240105	130200	259414420	9710	9710	9710	9710	150
398	20240105	130100	257957920	9750	9700	9750	9700	34
399	20240105	130000	257627710	9700	9700	9750	9700	182
400	20240105	125900	255859860	9710	9710	9710	9710	55
401	20240105	125800	255325810	9710	9720	9720	9710	1310
402	20240105	125700	242603550	9750	9750	9750	9750	2
403	20240105	125600	242584050	9720	9720	9720	9720	39
404	20240105	125500	242204970	9730	9720	9730	9720	161
405	20240105	125400	240640020	9720	9730	9730	9720	139
406	20240105	125300	239288910	9730	9730	9730	9730	0
407	20240105	125200	239288910	9730	9730	9730	9730	8
408	20240105	125100	239211070	9730	9730	9730	9730	0
409	20240105	125000	239211070	9730	9730	9730	9730	0
410	20240105	124900	239211070	9730	9730	9730	9730	1
411	20240105	124800	239201340	9730	9730	9730	9730	1
412	20240105	124700	239191610	9720	9750	9750	9720	20
413	20240105	124600	238996910	9750	9750	9750	9750	0
414	20240105	124500	238996910	9750	9750	9750	9750	0
415	20240105	124400	238996910	9750	9750	9750	9750	10
416	20240105	124300	238899410	9720	9720	9720	9720	0
417	20240105	124200	238899410	9720	9720	9720	9720	0
418	20240105	124100	238899410	9720	9720	9720	9720	0
419	20240105	124000	238899410	9720	9720	9720	9720	0
420	20240105	123900	238899410	9720	9720	9720	9720	5
421	20240105	123800	238850810	9720	9720	9720	9720	0
422	20240105	123700	238850810	9720	9720	9720	9720	0
423	20240105	123600	238850810	9720	9720	9720	9720	5
424	20240105	123500	238802210	9750	9750	9750	9750	0
425	20240105	123400	238802210	9750	9750	9750	9750	10
426	20240105	123300	238704710	9750	9750	9750	9750	1
427	20240105	123200	238694960	9720	9720	9720	9720	0
428	20240105	123100	238694960	9720	9720	9720	9720	5
429	20240105	123000	238646360	9720	9720	9720	9720	20
430	20240105	122900	238451960	9720	9720	9720	9710	106
431	20240105	122800	237421750	9720	9720	9720	9720	0
432	20240105	122700	237421750	9720	9720	9720	9720	55
433	20240105	122600	236887150	9750	9750	9750	9750	0
434	20240105	122500	236887150	9750	9750	9750	9750	0
435	20240105	122400	236887150	9750	9750	9750	9750	0
436	20240105	122300	236887150	9750	9750	9750	9750	63
437	20240105	122200	236272900	9720	9720	9720	9720	1
438	20240105	122100	236263180	9720	9720	9720	9720	0
439	20240105	122000	236263180	9720	9720	9720	9720	0
440	20240105	121900	236263180	9720	9720	9720	9720	0
441	20240105	121800	236263180	9720	9720	9720	9720	89
442	20240105	121700	235398100	9760	9760	9760	9760	1
443	20240105	121600	235388340	9720	9720	9720	9720	0
444	20240105	121500	235388340	9720	9720	9720	9720	72
445	20240105	121400	234688500	9730	9730	9730	9730	0
446	20240105	121300	234688500	9730	9750	9750	9730	11
447	20240105	121200	234581270	9750	9750	9750	9750	0
448	20240105	121100	234581270	9750	9750	9750	9750	1
449	20240105	121000	234571520	9710	9710	9710	9710	0
450	20240105	120900	234571520	9710	9710	9710	9710	0
451	20240105	120800	234571520	9710	9730	9730	9710	26
452	20240105	120700	234318920	9750	9750	9750	9750	0
453	20240105	120600	234318920	9750	9740	9750	9740	7
454	20240105	120500	234250680	9740	9740	9740	9740	1
455	20240105	120400	234240940	9750	9750	9750	9750	0
456	20240105	120300	234240940	9750	9750	9750	9750	1
457	20240105	120200	234231190	9710	9710	9710	9710	0
458	20240105	120100	234231190	9710	9710	9710	9710	0
459	20240105	120000	234231190	9710	9710	9710	9710	0
460	20240105	115900	234231190	9710	9710	9710	9710	3
461	20240105	115800	234202060	9700	9700	9700	9700	0
462	20240105	115700	234202060	9700	9700	9700	9700	0
463	20240105	115600	234202060	9700	9700	9700	9700	0
464	20240105	115500	234202060	9700	9700	9700	9700	1
465	20240105	115400	234192360	9700	9720	9720	9700	2069
466	20240105	115300	214111100	9710	9710	9710	9710	0
467	20240105	115200	214111100	9710	9740	9740	9710	480
468	20240105	115100	209448300	9740	9740	9740	9740	0
469	20240105	115000	209448300	9740	9740	9740	9740	0
470	20240105	114900	209448300	9740	9740	9740	9740	40
471	20240105	114800	209058700	9720	9720	9720	9720	30
472	20240105	114700	208767100	9740	9740	9740	9740	43
473	20240105	114600	208348280	9740	9740	9740	9740	7
474	20240105	114500	208280100	9720	9720	9720	9720	0
475	20240105	114400	208280100	9720	9720	9720	9720	0
476	20240105	114300	208280100	9720	9720	9720	9720	100
477	20240105	114200	207308100	9720	9720	9720	9720	0
478	20240105	114100	207308100	9720	9730	9730	9720	3500
479	20240105	114000	173272790	9740	9740	9740	9740	0
480	20240105	113900	173272790	9740	9740	9740	9740	1
481	20240105	113800	173263050	9730	9730	9730	9730	0
482	20240105	113700	173263050	9730	9730	9730	9730	0
483	20240105	113600	173263050	9730	9740	9740	9730	8
484	20240105	113500	173185140	9740	9740	9740	9740	0
485	20240105	113400	173185140	9740	9740	9740	9740	0
486	20240105	113300	173185140	9740	9740	9740	9740	0
487	20240105	113200	173185140	9740	9740	9740	9740	3
488	20240105	113100	173155920	9740	9740	9740	9740	14
489	20240105	113000	173019560	9740	9740	9740	9740	0
490	20240105	112900	173019560	9740	9740	9740	9740	0
491	20240105	112800	173019560	9740	9740	9740	9740	0
492	20240105	112700	173019560	9740	9740	9740	9740	0
493	20240105	112600	173019560	9740	9740	9740	9740	50
494	20240105	112500	172532560	9740	9740	9740	9740	0
495	20240105	112400	172532560	9740	9740	9740	9740	0
496	20240105	112300	172532560	9740	9740	9740	9740	8
497	20240105	112200	172454640	9730	9740	9740	9730	1003
498	20240105	112100	162695420	9740	9740	9740	9740	254
499	20240105	112000	160221460	9740	9750	9750	9740	2000
500	20240105	111900	140731780	9760	9760	9760	9760	0
501	20240105	111800	140731780	9760	9760	9760	9760	0
502	20240105	111700	140731780	9760	9760	9760	9760	0
503	20240105	111600	140731780	9760	9770	9770	9760	117
504	20240105	111500	139589790	9770	9760	9770	9760	101
505	20240105	111400	138604020	9750	9760	9760	9750	1800
506	20240105	111300	121052490	9760	9760	9760	9760	127
507	20240105	111200	119812970	9760	9760	9760	9760	204
508	20240105	111100	117821930	9760	9760	9760	9760	7
509	20240105	111000	117753610	9760	9760	9760	9760	0
510	20240105	110900	117753610	9760	9760	9760	9760	10
511	20240105	110800	117656010	9760	9760	9760	9760	1
512	20240105	110700	117646250	9760	9760	9760	9760	100
513	20240105	110600	116670250	9760	9760	9760	9760	52
514	20240105	110500	116162730	9760	9760	9760	9760	0
515	20240105	110400	116162730	9760	9760	9760	9760	0
516	20240105	110300	116162730	9760	9760	9760	9760	122
517	20240105	110200	114972010	9760	9760	9760	9760	700
518	20240105	110100	108140010	9760	9760	9760	9760	0
519	20240105	110000	108140010	9760	9760	9760	9760	35
520	20240105	105900	107798410	9760	9760	9760	9760	0
521	20240105	105800	107798410	9760	9760	9760	9760	149
522	20240105	105700	106344170	9770	9770	9770	9760	180
523	20240105	105600	104586320	9770	9770	9770	9770	100
524	20240105	105500	103609320	9760	9760	9760	9760	1042
525	20240105	105400	93439400	9760	9760	9760	9760	113
526	20240105	105300	92336520	9760	9760	9770	9760	322
527	20240105	105200	89192530	9770	9770	9770	9770	0
528	20240105	105100	89192530	9770	9770	9770	9770	0
529	20240105	105000	89192530	9770	9760	9770	9760	101
530	20240105	104900	88206760	9770	9770	9770	9770	7
531	20240105	104800	88138370	9770	9770	9770	9770	0
532	20240105	104700	88138370	9770	9770	9770	9770	5
533	20240105	104600	88089520	9770	9770	9770	9770	2
534	20240105	104500	88069980	9760	9760	9760	9760	10
535	20240105	104400	87972380	9770	9770	9770	9770	129
536	20240105	104300	86712050	9770	9770	9770	9770	0
537	20240105	104200	86712050	9770	9770	9770	9770	2
538	20240105	104100	86692510	9770	9780	9780	9760	23
539	20240105	104000	86467800	9760	9760	9760	9760	0
540	20240105	103900	86467800	9760	9760	9760	9760	192
541	20240105	103800	84593880	9760	9760	9760	9760	0
542	20240105	103700	84593880	9760	9760	9760	9760	19
543	20240105	103600	84408440	9750	9750	9750	9750	0
544	20240105	103500	84408440	9750	9750	9750	9750	6
545	20240105	103400	84349940	9750	9750	9750	9750	0
546	20240105	103300	84349940	9750	9750	9750	9750	5
547	20240105	103200	84301190	9740	9740	9740	9740	0
548	20240105	103100	84301190	9740	9740	9740	9740	0
549	20240105	103000	84301190	9740	9750	9750	9740	819
550	20240105	102900	76323910	9750	9750	9750	9750	243
551	20240105	102800	73954660	9760	9760	9760	9760	30
552	20240105	102700	73661860	9760	9760	9760	9760	18
553	20240105	102600	73486180	9760	9770	9770	9760	20
554	20240105	102500	73290960	9760	9760	9760	9760	30
555	20240105	102400	72998160	9760	9760	9760	9760	3
556	20240105	102300	72968880	9760	9770	9770	9760	213
557	20240105	102200	70888060	9770	9770	9770	9770	0
558	20240105	102100	70888060	9770	9770	9770	9770	0
559	20240105	102000	70888060	9770	9770	9770	9770	8
560	20240105	101900	70809900	9770	9760	9770	9760	66
561	20240105	101800	70165730	9770	9770	9770	9770	51
562	20240105	101700	69667460	9770	9770	9770	9770	0
563	20240105	101600	69667460	9770	9780	9780	9770	2
564	20240105	101500	69647910	9780	9780	9780	9780	0
565	20240105	101400	69647910	9780	9780	9780	9780	0
566	20240105	101300	69647910	9780	9780	9780	9780	153
567	20240105	101200	68151570	9790	9790	9790	9790	0
568	20240105	101100	68151570	9790	9790	9790	9790	0
569	20240105	101000	68151570	9790	9790	9790	9790	0
570	20240105	100900	68151570	9790	9790	9790	9790	0
571	20240105	100800	68151570	9790	9790	9790	9790	1
572	20240105	100700	68141780	9750	9750	9750	9750	22
573	20240105	100600	67927280	9750	9750	9750	9750	2
574	20240105	100500	67907780	9790	9790	9790	9790	0
575	20240105	100400	67907780	9790	9790	9790	9790	1
576	20240105	100300	67897990	9750	9780	9780	9750	500
577	20240105	100200	63022820	9780	9780	9780	9780	136
578	20240105	100100	61692740	9790	9790	9790	9790	0
579	20240105	100000	61692740	9790	9790	9790	9790	30
580	20240105	095900	61399040	9790	9800	9800	9790	12
581	20240105	095800	61281450	9800	9800	9800	9800	1
582	20240105	095700	61271650	9750	9750	9750	9750	0
583	20240105	095600	61271650	9750	9750	9750	9750	0
584	20240105	095500	61271650	9750	9760	9760	9750	1036
585	20240105	095400	51166350	9760	9760	9760	9760	0
586	20240105	095300	51166350	9760	9760	9760	9760	0
587	20240105	095200	51166350	9760	9760	9760	9760	0
588	20240105	095100	51166350	9760	9800	9800	9760	19
589	20240105	095000	50980870	9800	9800	9800	9800	0
590	20240105	094900	50980870	9800	9800	9800	9800	10
591	20240105	094800	50882870	9800	9800	9800	9800	11
592	20240105	094700	50775070	9760	9810	9810	9760	950
593	20240105	094600	41492110	9810	9810	9810	9810	100
594	20240105	094500	40511110	9810	9810	9810	9810	1
595	20240105	094400	40501300	9800	9800	9800	9800	155
596	20240105	094300	38982300	9810	9810	9810	9810	0
597	20240105	094200	38982300	9810	9800	9810	9800	221
598	20240105	094100	36816460	9800	9800	9800	9800	10
599	20240105	094000	36718460	9800	9800	9800	9800	2
600	20240105	093900	36698860	9800	9800	9800	9800	0
601	20240105	093800	36698860	9800	9790	9800	9790	28
602	20240105	093700	36424610	9780	9780	9780	9780	0
603	20240105	093600	36424610	9780	9780	9780	9780	1
604	20240105	093500	36414830	9780	9780	9780	9780	0
605	20240105	093400	36414830	9780	9770	9780	9770	159
606	20240105	093300	34861300	9750	9750	9750	9750	0
607	20240105	093200	34861300	9750	9740	9750	9740	251
608	20240105	093100	32416060	9750	9750	9750	9750	50
609	20240105	093000	31928560	9740	9740	9740	9740	0
610	20240105	092900	31928560	9740	9740	9740	9740	0
611	20240105	092800	31928560	9740	9740	9740	9740	0
612	20240105	092700	31928560	9740	9740	9740	9740	18
613	20240105	092600	31753240	9740	9740	9740	9740	2
614	20240105	092500	31733760	9740	9740	9740	9740	0
615	20240105	092400	31733760	9740	9740	9740	9740	0
616	20240105	092300	31733760	9740	9740	9740	9740	13
617	20240105	092200	31607140	9700	9700	9700	9700	457
618	20240105	092100	27174240	9700	9700	9700	9700	0
619	20240105	092000	27174240	9700	9700	9700	9700	0
620	20240105	091900	27174240	9700	9720	9720	9700	1500
621	20240105	091800	12606810	9720	9720	9720	9720	0
622	20240105	091700	12606810	9720	9720	9720	9720	1
623	20240105	091600	12597090	9760	9760	9760	9760	0
624	20240105	091500	12597090	9760	9720	9760	9720	2
625	20240105	091400	12577610	9710	9710	9710	9710	0
626	20240105	091300	12577610	9710	9710	9710	9710	133
627	20240105	091200	11286180	9720	9720	9720	9720	1
628	20240105	091100	11276460	9720	9740	9740	9720	140
629	20240105	091000	9915320	9760	9760	9760	9760	0
630	20240105	090900	9915320	9760	9760	9760	9760	477
631	20240105	090800	5259800	9760	9780	9780	9760	204
632	20240105	090700	3264700	9780	9800	9800	9780	198
633	20240105	090600	1326360	9790	9790	9790	9790	0
634	20240105	090500	1326360	9790	9800	9800	9790	80
635	20240105	090400	543120	9790	9790	9790	9790	0
636	20240105	090300	543120	9790	9790	9790	9790	3
637	20240105	090200	513750	9880	9870	9880	9870	4
638	20240105	090100	474240	9880	9880	9880	9880	1
639	20240105	090000	464360	9880	9880	9880	9880	47