KissMeData/368970/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	212400	182544930	5830	5830	5830	5830	3608
3	20240109	212300	182544930	5830	5830	5830	5830	0
4	20240109	212200	182544930	5830	5830	5830	5830	0
5	20240109	212100	182544930	5830	5830	5830	5830	0
6	20240109	212000	182544930	5830	5830	5830	5830	0
7	20240109	211900	182544930	5830	5830	5830	5830	0
8	20240109	211800	182544930	5830	5830	5830	5830	0
9	20240109	211700	182544930	5830	5830	5830	5830	0
10	20240109	211600	182544930	5830	5830	5830	5830	0
11	20240109	211500	182544930	5830	5830	5830	5830	0
12	20240109	211400	182544930	5830	5830	5830	5830	0
13	20240109	211300	182544930	5830	5830	5830	5830	0
14	20240109	211200	182544930	5830	5830	5830	5830	0
15	20240109	211100	182544930	5830	5830	5830	5830	0
16	20240109	211000	182544930	5830	5830	5830	5830	0
17	20240109	210900	182544930	5830	5830	5830	5830	0
18	20240109	210800	182544930	5830	5830	5830	5830	0
19	20240109	210700	182544930	5830	5830	5830	5830	0
20	20240109	210600	182544930	5830	5830	5830	5830	0
21	20240109	210500	182544930	5830	5830	5830	5830	0
22	20240109	210400	182544930	5830	5830	5830	5830	0
23	20240109	210300	182544930	5830	5830	5830	5830	0
24	20240109	210200	182544930	5830	5830	5830	5830	0
25	20240109	210100	182544930	5830	5830	5830	5830	0
26	20240109	210000	182544930	5830	5830	5830	5830	0
27	20240109	205900	182544930	5830	5830	5830	5830	0
28	20240109	205800	182544930	5830	5830	5830	5830	0
29	20240109	205700	182544930	5830	5830	5830	5830	0
30	20240109	205600	182544930	5830	5830	5830	5830	0
31	20240109	205500	182544930	5830	5830	5830	5830	0
32	20240109	205400	182544930	5830	5830	5830	5830	3608
33	20240109	205300	182544930	5830	5830	5830	5830	0
34	20240109	205200	182544930	5830	5830	5830	5830	0
35	20240109	205100	182544930	5830	5830	5830	5830	0
36	20240109	205000	182544930	5830	5830	5830	5830	0
37	20240109	204900	182544930	5830	5830	5830	5830	0
38	20240109	204800	182544930	5830	5830	5830	5830	0
39	20240109	204700	182544930	5830	5830	5830	5830	0
40	20240109	204600	182544930	5830	5830	5830	5830	0
41	20240109	204500	182544930	5830	5830	5830	5830	0
42	20240109	204400	182544930	5830	5830	5830	5830	0
43	20240109	204300	182544930	5830	5830	5830	5830	0
44	20240109	204200	182544930	5830	5830	5830	5830	0
45	20240109	204100	182544930	5830	5830	5830	5830	0
46	20240109	204000	182544930	5830	5830	5830	5830	0
47	20240109	203900	182544930	5830	5830	5830	5830	0
48	20240109	203800	182544930	5830	5830	5830	5830	0
49	20240109	203700	182544930	5830	5830	5830	5830	0
50	20240109	203600	182544930	5830	5830	5830	5830	0
51	20240109	203500	182544930	5830	5830	5830	5830	0
52	20240109	203400	182544930	5830	5830	5830	5830	0
53	20240109	203300	182544930	5830	5830	5830	5830	0
54	20240109	203200	182544930	5830	5830	5830	5830	0
55	20240109	203100	182544930	5830	5830	5830	5830	0
56	20240109	203000	182544930	5830	5830	5830	5830	0
57	20240109	202900	182544930	5830	5830	5830	5830	0
58	20240109	202800	182544930	5830	5830	5830	5830	0
59	20240109	202700	182544930	5830	5830	5830	5830	0
60	20240109	202600	182544930	5830	5830	5830	5830	0
61	20240109	202500	182544930	5830	5830	5830	5830	0
62	20240109	202400	182544930	5830	5830	5830	5830	3608
63	20240109	202300	182544930	5830	5830	5830	5830	0
64	20240109	202200	182544930	5830	5830	5830	5830	0
65	20240109	202100	182544930	5830	5830	5830	5830	0
66	20240109	202000	182544930	5830	5830	5830	5830	0
67	20240109	201900	182544930	5830	5830	5830	5830	0
68	20240109	201800	182544930	5830	5830	5830	5830	0
69	20240109	201700	182544930	5830	5830	5830	5830	0
70	20240109	201600	182544930	5830	5830	5830	5830	0
71	20240109	201500	182544930	5830	5830	5830	5830	0
72	20240109	201400	182544930	5830	5830	5830	5830	0
73	20240109	201300	182544930	5830	5830	5830	5830	0
74	20240109	201200	182544930	5830	5830	5830	5830	0
75	20240109	201100	182544930	5830	5830	5830	5830	0
76	20240109	201000	182544930	5830	5830	5830	5830	0
77	20240109	200900	182544930	5830	5830	5830	5830	0
78	20240109	200800	182544930	5830	5830	5830	5830	0
79	20240109	200700	182544930	5830	5830	5830	5830	0
80	20240109	200600	182544930	5830	5830	5830	5830	0
81	20240109	200500	182544930	5830	5830	5830	5830	0
82	20240109	200400	182544930	5830	5830	5830	5830	0
83	20240109	200300	182544930	5830	5830	5830	5830	0
84	20240109	200200	182544930	5830	5830	5830	5830	0
85	20240109	200100	182544930	5830	5830	5830	5830	0
86	20240109	200000	182544930	5830	5830	5830	5830	0
87	20240109	195900	182544930	5830	5830	5830	5830	0
88	20240109	195800	182544930	5830	5830	5830	5830	0
89	20240109	195700	182544930	5830	5830	5830	5830	0
90	20240109	195600	182544930	5830	5830	5830	5830	0
91	20240109	195500	182544930	5830	5830	5830	5830	0
92	20240109	195400	182544930	5830	5830	5830	5830	3608
93	20240109	195300	182544930	5830	5830	5830	5830	0
94	20240109	195200	182544930	5830	5830	5830	5830	0
95	20240109	195100	182544930	5830	5830	5830	5830	0
96	20240109	195000	182544930	5830	5830	5830	5830	0
97	20240109	194900	182544930	5830	5830	5830	5830	0
98	20240109	194800	182544930	5830	5830	5830	5830	0
99	20240109	194700	182544930	5830	5830	5830	5830	0
100	20240109	194600	182544930	5830	5830	5830	5830	0
101	20240109	194500	182544930	5830	5830	5830	5830	0
102	20240109	194400	182544930	5830	5830	5830	5830	0
103	20240109	194300	182544930	5830	5830	5830	5830	0
104	20240109	194200	182544930	5830	5830	5830	5830	0
105	20240109	194100	182544930	5830	5830	5830	5830	0
106	20240109	194000	182544930	5830	5830	5830	5830	0
107	20240109	193900	182544930	5830	5830	5830	5830	0
108	20240109	193800	182544930	5830	5830	5830	5830	0
109	20240109	193700	182544930	5830	5830	5830	5830	0
110	20240109	193600	182544930	5830	5830	5830	5830	0
111	20240109	193500	182544930	5830	5830	5830	5830	0
112	20240109	193400	182544930	5830	5830	5830	5830	0
113	20240109	193300	182544930	5830	5830	5830	5830	0
114	20240109	193200	182544930	5830	5830	5830	5830	0
115	20240109	193100	182544930	5830	5830	5830	5830	0
116	20240109	193000	182544930	5830	5830	5830	5830	0
117	20240109	192900	182544930	5830	5830	5830	5830	0
118	20240109	192800	182544930	5830	5830	5830	5830	0
119	20240109	192700	182544930	5830	5830	5830	5830	0
120	20240109	192600	182544930	5830	5830	5830	5830	0
121	20240109	192500	182544930	5830	5830	5830	5830	0
122	20240109	192400	182544930	5830	5830	5830	5830	3608
123	20240109	192300	182544930	5830	5830	5830	5830	0
124	20240109	192200	182544930	5830	5830	5830	5830	0
125	20240109	192100	182544930	5830	5830	5830	5830	0
126	20240109	192000	182544930	5830	5830	5830	5830	0
127	20240109	191900	182544930	5830	5830	5830	5830	0
128	20240109	191800	182544930	5830	5830	5830	5830	0
129	20240109	191700	182544930	5830	5830	5830	5830	0
130	20240109	191600	182544930	5830	5830	5830	5830	0
131	20240109	191500	182544930	5830	5830	5830	5830	0
132	20240109	191400	182544930	5830	5830	5830	5830	0
133	20240109	191300	182544930	5830	5830	5830	5830	0
134	20240109	191200	182544930	5830	5830	5830	5830	0
135	20240109	191100	182544930	5830	5830	5830	5830	0
136	20240109	191000	182544930	5830	5830	5830	5830	0
137	20240109	190900	182544930	5830	5830	5830	5830	0
138	20240109	190800	182544930	5830	5830	5830	5830	0
139	20240109	190700	182544930	5830	5830	5830	5830	0
140	20240109	190600	182544930	5830	5830	5830	5830	0
141	20240109	190500	182544930	5830	5830	5830	5830	0
142	20240109	190400	182544930	5830	5830	5830	5830	0
143	20240109	190300	182544930	5830	5830	5830	5830	0
144	20240109	190200	182544930	5830	5830	5830	5830	0
145	20240109	190100	182544930	5830	5830	5830	5830	0
146	20240109	190000	182544930	5830	5830	5830	5830	0
147	20240109	185900	182544930	5830	5830	5830	5830	0
148	20240109	185800	182544930	5830	5830	5830	5830	0
149	20240109	185700	182544930	5830	5830	5830	5830	0
150	20240109	185600	182544930	5830	5830	5830	5830	0
151	20240109	185500	182544930	5830	5830	5830	5830	0
152	20240109	185400	182544930	5830	5830	5830	5830	3608
153	20240109	185300	182544930	5830	5830	5830	5830	0
154	20240109	185200	182544930	5830	5830	5830	5830	0
155	20240109	185100	182544930	5830	5830	5830	5830	0
156	20240109	185000	182544930	5830	5830	5830	5830	0
157	20240109	184900	182544930	5830	5830	5830	5830	0
158	20240109	184800	182544930	5830	5830	5830	5830	0
159	20240109	184700	182544930	5830	5830	5830	5830	0
160	20240109	184600	182544930	5830	5830	5830	5830	0
161	20240109	184500	182544930	5830	5830	5830	5830	0
162	20240109	184400	182544930	5830	5830	5830	5830	0
163	20240109	184300	182544930	5830	5830	5830	5830	0
164	20240109	184200	182544930	5830	5830	5830	5830	0
165	20240109	184100	182544930	5830	5830	5830	5830	0
166	20240109	184000	182544930	5830	5830	5830	5830	0
167	20240109	183900	182544930	5830	5830	5830	5830	0
168	20240109	183800	182544930	5830	5830	5830	5830	0
169	20240109	183700	182544930	5830	5830	5830	5830	0
170	20240109	183600	182544930	5830	5830	5830	5830	0
171	20240109	183500	182544930	5830	5830	5830	5830	0
172	20240109	183400	182544930	5830	5830	5830	5830	0
173	20240109	183300	182544930	5830	5830	5830	5830	0
174	20240109	183200	182544930	5830	5830	5830	5830	0
175	20240109	183100	182544930	5830	5830	5830	5830	0
176	20240109	183000	182544930	5830	5830	5830	5830	0
177	20240109	182900	182544930	5830	5830	5830	5830	0
178	20240109	182800	182544930	5830	5830	5830	5830	0
179	20240109	182700	182544930	5830	5830	5830	5830	0
180	20240109	182600	182544930	5830	5830	5830	5830	0
181	20240109	182500	182544930	5830	5830	5830	5830	0
182	20240109	182400	182544930	5830	5830	5830	5830	3608
183	20240109	182300	182544930	5830	5830	5830	5830	0
184	20240109	182200	182544930	5830	5830	5830	5830	0
185	20240109	182100	182544930	5830	5830	5830	5830	0
186	20240109	182000	182544930	5830	5830	5830	5830	0
187	20240109	181900	182544930	5830	5830	5830	5830	0
188	20240109	181800	182544930	5830	5830	5830	5830	0
189	20240109	181700	182544930	5830	5830	5830	5830	0
190	20240109	181600	182544930	5830	5830	5830	5830	0
191	20240109	181500	182544930	5830	5830	5830	5830	0
192	20240109	181400	182544930	5830	5830	5830	5830	0
193	20240109	181300	182544930	5830	5830	5830	5830	0
194	20240109	181200	182544930	5830	5830	5830	5830	0
195	20240109	181100	182544930	5830	5830	5830	5830	0
196	20240109	181000	182544930	5830	5830	5830	5830	0
197	20240109	180900	182544930	5830	5830	5830	5830	0
198	20240109	180800	182544930	5830	5830	5830	5830	0
199	20240109	180700	182544930	5830	5830	5830	5830	0
200	20240109	180600	182544930	5830	5830	5830	5830	0
201	20240109	180500	182544930	5830	5830	5830	5830	0
202	20240109	180400	182544930	5830	5830	5830	5830	0
203	20240109	180300	182544930	5830	5830	5830	5830	0
204	20240109	180200	182544930	5830	5830	5830	5830	0
205	20240109	180100	182544930	5830	5830	5830	5830	0
206	20240109	180000	182544930	5830	5830	5830	5830	0
207	20240109	175900	182544930	5830	5830	5830	5830	0
208	20240109	175800	182544930	5830	5830	5830	5830	0
209	20240109	175700	182544930	5830	5830	5830	5830	0
210	20240109	175600	182544930	5830	5830	5830	5830	0
211	20240109	175500	182544930	5830	5830	5830	5830	0
212	20240109	175400	182544930	5830	5830	5830	5830	3608
213	20240109	175300	182544930	5830	5830	5830	5830	0
214	20240109	175200	182544930	5830	5830	5830	5830	0
215	20240109	175100	182544930	5830	5830	5830	5830	0
216	20240109	175000	182544930	5830	5830	5830	5830	0
217	20240109	174900	182544930	5830	5830	5830	5830	0
218	20240109	174800	182544930	5830	5830	5830	5830	0
219	20240109	174700	182544930	5830	5830	5830	5830	0
220	20240109	174600	182544930	5830	5830	5830	5830	0
221	20240109	174500	182544930	5830	5830	5830	5830	0
222	20240109	174400	182544930	5830	5830	5830	5830	0
223	20240109	174300	182544930	5830	5830	5830	5830	0
224	20240109	174200	182544930	5830	5830	5830	5830	0
225	20240109	174100	182544930	5830	5830	5830	5830	0
226	20240109	174000	182544930	5830	5830	5830	5830	0
227	20240109	173900	182544930	5830	5830	5830	5830	0
228	20240109	173800	182544930	5830	5830	5830	5830	0
229	20240109	173700	182544930	5830	5830	5830	5830	0
230	20240109	173600	182544930	5830	5830	5830	5830	0
231	20240109	173500	182544930	5830	5830	5830	5830	0
232	20240109	173400	182544930	5830	5830	5830	5830	0
233	20240109	173300	182544930	5830	5830	5830	5830	0
234	20240109	173200	182544930	5830	5830	5830	5830	0
235	20240109	173100	182544930	5830	5830	5830	5830	0
236	20240109	173000	182544930	5830	5830	5830	5830	0
237	20240109	172900	182544930	5830	5830	5830	5830	0
238	20240109	172800	182544930	5830	5830	5830	5830	0
239	20240109	172700	182544930	5830	5830	5830	5830	0
240	20240109	172600	182544930	5830	5830	5830	5830	0
241	20240109	172500	182544930	5830	5830	5830	5830	0
242	20240109	172400	182544930	5830	5830	5830	5830	3608
243	20240109	172300	182544930	5830	5830	5830	5830	0
244	20240109	172200	182544930	5830	5830	5830	5830	0
245	20240109	172100	182544930	5830	5830	5830	5830	0
246	20240109	172000	182544930	5830	5830	5830	5830	0
247	20240109	171900	182544930	5830	5830	5830	5830	0
248	20240109	171800	182544930	5830	5830	5830	5830	0
249	20240109	171700	182544930	5830	5830	5830	5830	0
250	20240109	171600	182544930	5830	5830	5830	5830	0
251	20240109	171500	182544930	5830	5830	5830	5830	0
252	20240109	171400	182544930	5830	5830	5830	5830	0
253	20240109	171300	182544930	5830	5830	5830	5830	0
254	20240109	171200	182544930	5830	5830	5830	5830	0
255	20240109	171100	182544930	5830	5830	5830	5830	0
256	20240109	171000	182544930	5830	5830	5830	5830	0
257	20240109	170900	182544930	5830	5830	5830	5830	0
258	20240109	170800	182544930	5830	5830	5830	5830	0
259	20240109	170700	182544930	5830	5830	5830	5830	0
260	20240109	170600	182544930	5830	5830	5830	5830	0
261	20240109	170500	182544930	5830	5830	5830	5830	0
262	20240109	170400	182544930	5830	5830	5830	5830	0
263	20240109	170300	182544930	5830	5830	5830	5830	0
264	20240109	170200	182544930	5830	5830	5830	5830	0
265	20240109	170100	182544930	5830	5830	5830	5830	0
266	20240109	170000	182544930	5830	5830	5830	5830	0
267	20240109	165900	182544930	5830	5830	5830	5830	0
268	20240109	165800	182544930	5830	5830	5830	5830	0
269	20240109	165700	182544930	5830	5830	5830	5830	0
270	20240109	165600	182544930	5830	5830	5830	5830	0
271	20240109	165500	182544930	5830	5830	5830	5830	0
272	20240109	165400	182544930	5830	5830	5830	5830	3608
273	20240109	165300	182544930	5830	5830	5830	5830	0
274	20240109	165200	182544930	5830	5830	5830	5830	0
275	20240109	165100	182544930	5830	5830	5830	5830	0
276	20240109	165000	182544930	5830	5830	5830	5830	0
277	20240109	164900	182544930	5830	5830	5830	5830	0
278	20240109	164800	182544930	5830	5830	5830	5830	0
279	20240109	164700	182544930	5830	5830	5830	5830	0
280	20240109	164600	182544930	5830	5830	5830	5830	0
281	20240109	164500	182544930	5830	5830	5830	5830	0
282	20240109	164400	182544930	5830	5830	5830	5830	0
283	20240109	164300	182544930	5830	5830	5830	5830	0
284	20240109	164200	182544930	5830	5830	5830	5830	0
285	20240109	164100	182544930	5830	5830	5830	5830	0
286	20240109	164000	182544930	5830	5830	5830	5830	0
287	20240109	163900	182544930	5830	5830	5830	5830	0
288	20240109	163800	182544930	5830	5830	5830	5830	0
289	20240109	163700	182544930	5830	5830	5830	5830	0
290	20240109	163600	182544930	5830	5830	5830	5830	0
291	20240109	163500	182544930	5830	5830	5830	5830	0
292	20240109	163400	182544930	5830	5830	5830	5830	0
293	20240109	163300	182544930	5830	5830	5830	5830	0
294	20240109	163200	182544930	5830	5830	5830	5830	0
295	20240109	163100	182544930	5830	5830	5830	5830	0
296	20240109	163000	182544930	5830	5830	5830	5830	0
297	20240109	162900	182544930	5830	5830	5830	5830	0
298	20240109	162800	182544930	5830	5830	5830	5830	0
299	20240109	162700	182544930	5830	5830	5830	5830	0
300	20240109	162600	182544930	5830	5830	5830	5830	0
301	20240109	162500	182544930	5830	5830	5830	5830	0
302	20240109	162400	182544930	5830	5830	5830	5830	3608
303	20240109	162300	182544930	5830	5830	5830	5830	0
304	20240109	162200	182544930	5830	5830	5830	5830	0
305	20240109	162100	182544930	5830	5830	5830	5830	0
306	20240109	162000	182544930	5830	5830	5830	5830	0
307	20240109	161900	182544930	5830	5830	5830	5830	0
308	20240109	161800	182544930	5830	5830	5830	5830	0
309	20240109	161700	182544930	5830	5830	5830	5830	0
310	20240109	161600	182544930	5830	5830	5830	5830	0
311	20240109	161500	182544930	5830	5830	5830	5830	0
312	20240109	161400	182544930	5830	5830	5830	5830	0
313	20240109	161300	182544930	5830	5830	5830	5830	0
314	20240109	161200	182544930	5830	5830	5830	5830	0
315	20240109	161100	182544930	5830	5830	5830	5830	0
316	20240109	161000	182544930	5830	5830	5830	5830	0
317	20240109	160900	182544930	5830	5830	5830	5830	0
318	20240109	160800	182544930	5830	5830	5830	5830	0
319	20240109	160700	182544930	5830	5830	5830	5830	0
320	20240109	160600	182544930	5830	5830	5830	5830	0
321	20240109	160500	182544930	5830	5830	5830	5830	0
322	20240109	160400	182544930	5830	5830	5830	5830	0
323	20240109	160300	182544930	5830	5830	5830	5830	0
324	20240109	160200	182544930	5830	5830	5830	5830	0
325	20240109	160100	182544930	5830	5830	5830	5830	0
326	20240109	160000	182544930	5830	5830	5830	5830	0
327	20240109	155900	182544930	5830	5830	5830	5830	0
328	20240109	155800	182544930	5830	5830	5830	5830	0
329	20240109	155700	182544930	5830	5830	5830	5830	0
330	20240109	155600	182544930	5830	5830	5830	5830	0
331	20240109	155500	182544930	5830	5830	5830	5830	0
332	20240109	155400	182544930	5830	5830	5830	5830	3608
333	20240109	155300	182544930	5830	5830	5830	5830	0
334	20240109	155200	182544930	5830	5830	5830	5830	0
335	20240109	155100	182544930	5830	5830	5830	5830	0
336	20240109	155000	182544930	5830	5830	5830	5830	0
337	20240109	154900	182544930	5830	5830	5830	5830	0
338	20240109	154800	182544930	5830	5830	5830	5830	0
339	20240109	154700	182544930	5830	5830	5830	5830	0
340	20240109	154600	182544930	5830	5830	5830	5830	0
341	20240109	154500	182544930	5830	5830	5830	5830	0
342	20240109	154400	182544930	5830	5830	5830	5830	0
343	20240109	154300	182544930	5830	5830	5830	5830	0
344	20240109	154200	182544930	5830	5830	5830	5830	0
345	20240109	154100	182544930	5830	5830	5830	5830	0
346	20240109	154000	182544930	5830	5830	5830	5830	0
347	20240109	153900	182544930	5830	5830	5830	5830	0
348	20240109	153800	182544930	5830	5830	5830	5830	0
349	20240109	153700	182544930	5830	5830	5830	5830	0
350	20240109	153600	182544930	5830	5830	5830	5830	0
351	20240109	153500	182544930	5830	5830	5830	5830	0
352	20240109	153400	182544930	5830	5830	5830	5830	0
353	20240109	153300	182544930	5830	5830	5830	5830	0
354	20240109	153200	182544930	5830	5830	5830	5830	0
355	20240109	153100	182544930	5830	5830	5830	5830	0
356	20240109	153000	182544930	5830	5830	5830	5830	3608
357	20240109	152900	161510290	5830	5830	5830	5830	0
358	20240109	152800	161510290	5830	5830	5830	5830	0
359	20240109	152700	161510290	5830	5830	5830	5830	0
360	20240109	152600	161510290	5830	5830	5830	5830	0
361	20240109	152500	161510290	5830	5830	5830	5830	0
362	20240109	152400	161510290	5830	5830	5830	5830	0
363	20240109	152300	161510290	5830	5830	5830	5830	0
364	20240109	152200	161510290	5830	5830	5830	5830	0
365	20240109	152100	161510290	5830	5830	5830	5830	0
366	20240109	152000	161510290	5830	5830	5830	5830	0
367	20240109	151900	161510290	5830	5790	5840	5770	2556
368	20240109	151800	146660010	5790	5770	5790	5770	10
369	20240109	151700	146602250	5770	5770	5770	5770	86
370	20240109	151600	146106030	5770	5770	5770	5770	0
371	20240109	151500	146106030	5770	5770	5770	5730	1066
372	20240109	151400	139974670	5770	5770	5770	5770	18
373	20240109	151300	139870810	5770	5770	5770	5770	0
374	20240109	151200	139870810	5770	5770	5770	5770	1
375	20240109	151100	139865040	5760	5760	5760	5760	10
376	20240109	151000	139807440	5790	5790	5790	5790	0
377	20240109	150900	139807440	5790	5790	5790	5790	0
378	20240109	150800	139807440	5790	5790	5790	5790	0
379	20240109	150700	139807440	5790	5790	5790	5790	0
380	20240109	150600	139807440	5790	5790	5790	5790	1
381	20240109	150500	139801650	5790	5790	5790	5790	0
382	20240109	150400	139801650	5790	5790	5790	5790	0
383	20240109	150300	139801650	5790	5760	5790	5760	551
384	20240109	150200	136627860	5790	5790	5790	5790	0
385	20240109	150100	136627860	5790	5790	5790	5790	20
386	20240109	150000	136512060	5790	5780	5790	5780	168
387	20240109	145900	135541010	5790	5790	5790	5790	0
388	20240109	145800	135541010	5790	5790	5790	5790	30
389	20240109	145700	135367310	5780	5780	5780	5780	0
390	20240109	145600	135367310	5780	5780	5780	5780	314
391	20240109	145500	133552390	5770	5770	5770	5770	0
392	20240109	145400	133552390	5770	5770	5770	5770	385
393	20240109	145300	131330940	5770	5770	5770	5770	0
394	20240109	145200	131330940	5770	5770	5770	5770	0
395	20240109	145100	131330940	5770	5770	5770	5770	0
396	20240109	145000	131330940	5770	5770	5770	5770	25
397	20240109	144900	131186690	5790	5790	5790	5790	0
398	20240109	144800	131186690	5790	5790	5790	5790	0
399	20240109	144700	131186690	5790	5790	5790	5790	0
400	20240109	144600	131186690	5790	5790	5790	5790	0
401	20240109	144500	131186690	5790	5790	5790	5790	0
402	20240109	144400	131186690	5790	5790	5790	5790	0
403	20240109	144300	131186690	5790	5790	5790	5790	0
404	20240109	144200	131186690	5790	5790	5790	5790	0
405	20240109	144100	131186690	5790	5790	5790	5790	0
406	20240109	144000	131186690	5790	5790	5790	5790	0
407	20240109	143900	131186690	5790	5790	5790	5790	0
408	20240109	143800	131186690	5790	5790	5790	5790	0
409	20240109	143700	131186690	5790	5790	5790	5790	0
410	20240109	143600	131186690	5790	5790	5790	5790	0
411	20240109	143500	131186690	5790	5790	5790	5750	1002
412	20240109	143400	125425110	5760	5760	5760	5760	830
413	20240109	143300	120644310	5760	5760	5760	5760	138
414	20240109	143200	119849430	5790	5790	5790	5790	1
415	20240109	143100	119843640	5760	5760	5760	5760	0
416	20240109	143000	119843640	5760	5760	5760	5760	0
417	20240109	142900	119843640	5760	5760	5760	5760	0
418	20240109	142800	119843640	5760	5760	5760	5760	157
419	20240109	142700	118939320	5780	5780	5780	5780	143
420	20240109	142600	118112780	5790	5790	5790	5790	0
421	20240109	142500	118112780	5790	5790	5790	5790	0
422	20240109	142400	118112780	5790	5790	5790	5790	0
423	20240109	142300	118112780	5790	5790	5790	5790	0
424	20240109	142200	118112780	5790	5790	5790	5790	0
425	20240109	142100	118112780	5790	5790	5790	5790	0
426	20240109	142000	118112780	5790	5770	5790	5770	2
427	20240109	141900	118101220	5800	5800	5800	5800	0
428	20240109	141800	118101220	5800	5800	5800	5800	0
429	20240109	141700	118101220	5800	5800	5800	5800	0
430	20240109	141600	118101220	5800	5800	5800	5800	0
431	20240109	141500	118101220	5800	5800	5800	5800	0
432	20240109	141400	118101220	5800	5800	5800	5800	0
433	20240109	141300	118101220	5800	5800	5800	5800	0
434	20240109	141200	118101220	5800	5800	5800	5800	0
435	20240109	141100	118101220	5800	5800	5800	5800	5
436	20240109	141000	118072220	5800	5800	5800	5800	2
437	20240109	140900	118060620	5760	5760	5760	5760	0
438	20240109	140800	118060620	5760	5760	5760	5760	0
439	20240109	140700	118060620	5760	5800	5800	5760	4
440	20240109	140600	118037500	5800	5800	5800	5800	0
441	20240109	140500	118037500	5800	5800	5800	5800	0
442	20240109	140400	118037500	5800	5800	5800	5800	7
443	20240109	140300	117996900	5800	5800	5800	5800	0
444	20240109	140200	117996900	5800	5800	5800	5800	0
445	20240109	140100	117996900	5800	5800	5800	5800	0
446	20240109	140000	117996900	5800	5800	5800	5800	0
447	20240109	135900	117996900	5800	5800	5800	5800	0
448	20240109	135800	117996900	5800	5800	5800	5800	0
449	20240109	135700	117996900	5800	5800	5800	5800	0
450	20240109	135600	117996900	5800	5800	5800	5800	0
451	20240109	135500	117996900	5800	5800	5800	5800	0
452	20240109	135400	117996900	5800	5800	5800	5800	10
453	20240109	135300	117938900	5800	5800	5800	5800	0
454	20240109	135200	117938900	5800	5800	5800	5800	0
455	20240109	135100	117938900	5800	5800	5800	5800	0
456	20240109	135000	117938900	5800	5800	5800	5800	0
457	20240109	134900	117938900	5800	5800	5800	5800	21
458	20240109	134800	117817100	5800	5800	5800	5800	0
459	20240109	134700	117817100	5800	5800	5800	5800	0
460	20240109	134600	117817100	5800	5790	5800	5760	341
461	20240109	134500	115851710	5800	5800	5800	5800	0
462	20240109	134400	115851710	5800	5800	5800	5800	2
463	20240109	134300	115840110	5820	5820	5820	5820	0
464	20240109	134200	115840110	5820	5820	5820	5820	0
465	20240109	134100	115840110	5820	5820	5820	5820	0
466	20240109	134000	115840110	5820	5820	5820	5820	0
467	20240109	133900	115840110	5820	5820	5820	5820	0
468	20240109	133800	115840110	5820	5820	5820	5820	0
469	20240109	133700	115840110	5820	5820	5820	5820	0
470	20240109	133600	115840110	5820	5820	5820	5820	0
471	20240109	133500	115840110	5820	5820	5820	5820	0
472	20240109	133400	115840110	5820	5800	5820	5800	387
473	20240109	133300	113589580	5800	5800	5800	5800	0
474	20240109	133200	113589580	5800	5800	5800	5800	0
475	20240109	133100	113589580	5800	5800	5800	5800	0
476	20240109	133000	113589580	5800	5800	5800	5800	0
477	20240109	132900	113589580	5800	5800	5800	5800	0
478	20240109	132800	113589580	5800	5800	5800	5800	0
479	20240109	132700	113589580	5800	5800	5800	5800	0
480	20240109	132600	113589580	5800	5800	5800	5800	0
481	20240109	132500	113589580	5800	5800	5800	5800	0
482	20240109	132400	113589580	5800	5800	5800	5800	3
483	20240109	132300	113572180	5800	5800	5800	5800	0
484	20240109	132200	113572180	5800	5800	5800	5800	50
485	20240109	132100	113282180	5800	5800	5800	5800	0
486	20240109	132000	113282180	5800	5800	5800	5800	0
487	20240109	131900	113282180	5800	5800	5800	5800	0
488	20240109	131800	113282180	5800	5800	5800	5800	0
489	20240109	131700	113282180	5800	5800	5800	5800	0
490	20240109	131600	113282180	5800	5800	5800	5800	1219
491	20240109	131500	106211980	5800	5800	5800	5800	1
492	20240109	131400	106206180	5800	5800	5800	5800	186
493	20240109	131300	105127380	5800	5800	5800	5800	0
494	20240109	131200	105127380	5800	5800	5800	5800	0
495	20240109	131100	105127380	5800	5800	5800	5800	0
496	20240109	131000	105127380	5800	5800	5800	5800	0
497	20240109	130900	105127380	5800	5800	5800	5800	0
498	20240109	130800	105127380	5800	5800	5800	5800	0
499	20240109	130700	105127380	5800	5800	5800	5800	0
500	20240109	130600	105127380	5800	5800	5800	5800	0
501	20240109	130500	105127380	5800	5800	5800	5800	18
502	20240109	130400	105022980	5810	5810	5810	5810	0
503	20240109	130300	105022980	5810	5810	5810	5810	0
504	20240109	130200	105022980	5810	5810	5810	5810	0
505	20240109	130100	105022980	5810	5810	5810	5810	0
506	20240109	130000	105022980	5810	5810	5810	5810	0
507	20240109	125900	105022980	5810	5810	5810	5810	5
508	20240109	125800	104993930	5810	5810	5810	5810	0
509	20240109	125700	104993930	5810	5810	5810	5810	265
510	20240109	125600	103454280	5820	5820	5820	5820	0
511	20240109	125500	103454280	5820	5820	5820	5820	0
512	20240109	125400	103454280	5820	5820	5820	5820	0
513	20240109	125300	103454280	5820	5820	5820	5820	0
514	20240109	125200	103454280	5820	5820	5820	5820	170
515	20240109	125100	102464880	5830	5830	5830	5830	0
516	20240109	125000	102464880	5830	5830	5830	5830	0
517	20240109	124900	102464880	5830	5830	5830	5830	0
518	20240109	124800	102464880	5830	5830	5830	5830	0
519	20240109	124700	102464880	5830	5830	5830	5830	0
520	20240109	124600	102464880	5830	5830	5830	5830	0
521	20240109	124500	102464880	5830	5830	5830	5830	0
522	20240109	124400	102464880	5830	5830	5830	5830	0
523	20240109	124300	102464880	5830	5830	5830	5830	5
524	20240109	124200	102435730	5820	5820	5820	5820	0
525	20240109	124100	102435730	5820	5820	5820	5820	0
526	20240109	124000	102435730	5820	5820	5820	5820	2
527	20240109	123900	102424090	5820	5820	5820	5820	0
528	20240109	123800	102424090	5820	5820	5820	5820	0
529	20240109	123700	102424090	5820	5820	5820	5820	9
530	20240109	123600	102371710	5820	5820	5820	5820	9
531	20240109	123500	102319330	5840	5840	5840	5840	0
532	20240109	123400	102319330	5840	5840	5840	5840	0
533	20240109	123300	102319330	5840	5840	5840	5840	0
534	20240109	123200	102319330	5840	5840	5840	5840	0
535	20240109	123100	102319330	5840	5840	5840	5840	0
536	20240109	123000	102319330	5840	5840	5840	5840	0
537	20240109	122900	102319330	5840	5840	5840	5840	0
538	20240109	122800	102319330	5840	5840	5840	5840	0
539	20240109	122700	102319330	5840	5840	5840	5840	0
540	20240109	122600	102319330	5840	5840	5840	5840	0
541	20240109	122500	102319330	5840	5840	5840	5840	0
542	20240109	122400	102319330	5840	5840	5840	5840	0
543	20240109	122300	102319330	5840	5840	5840	5840	0
544	20240109	122200	102319330	5840	5840	5840	5840	0
545	20240109	122100	102319330	5840	5840	5840	5840	0
546	20240109	122000	102319330	5840	5840	5840	5840	100
547	20240109	121900	101735330	5840	5840	5840	5840	0
548	20240109	121800	101735330	5840	5840	5840	5840	0
549	20240109	121700	101735330	5840	5840	5840	5840	0
550	20240109	121600	101735330	5840	5840	5840	5840	10
551	20240109	121500	101676930	5840	5840	5840	5840	0
552	20240109	121400	101676930	5840	5840	5840	5840	0
553	20240109	121300	101676930	5840	5840	5840	5840	0
554	20240109	121200	101676930	5840	5840	5840	5840	0
555	20240109	121100	101676930	5840	5840	5840	5840	0
556	20240109	121000	101676930	5840	5840	5840	5840	0
557	20240109	120900	101676930	5840	5840	5840	5840	0
558	20240109	120800	101676930	5840	5840	5840	5840	597
559	20240109	120700	98190450	5840	5820	5840	5820	1810
560	20240109	120600	87634640	5830	5830	5830	5830	1
561	20240109	120500	87628810	5780	5780	5780	5780	0
562	20240109	120400	87628810	5780	5810	5810	5780	300
563	20240109	120300	85891510	5830	5830	5830	5830	0
564	20240109	120200	85891510	5830	5830	5830	5830	45
565	20240109	120100	85629160	5830	5830	5830	5830	1
566	20240109	120000	85623330	5830	5830	5830	5830	128
567	20240109	115900	84877090	5830	5830	5830	5830	0
568	20240109	115800	84877090	5830	5830	5830	5830	0
569	20240109	115700	84877090	5830	5830	5830	5830	0
570	20240109	115600	84877090	5830	5830	5830	5830	0
571	20240109	115500	84877090	5830	5830	5830	5830	0
572	20240109	115400	84877090	5830	5830	5830	5830	0
573	20240109	115300	84877090	5830	5830	5830	5830	2
574	20240109	115200	84865430	5800	5800	5800	5800	0
575	20240109	115100	84865430	5800	5800	5800	5800	0
576	20240109	115000	84865430	5800	5800	5800	5800	51
577	20240109	114900	84569630	5800	5800	5800	5800	0
578	20240109	114800	84569630	5800	5790	5800	5790	248
579	20240109	114700	83131410	5800	5800	5800	5800	0
580	20240109	114600	83131410	5800	5800	5800	5800	0
581	20240109	114500	83131410	5800	5800	5800	5800	0
582	20240109	114400	83131410	5800	5800	5800	5800	0
583	20240109	114300	83131410	5800	5810	5810	5800	581
584	20240109	114200	79761490	5830	5830	5830	5830	0
585	20240109	114100	79761490	5830	5830	5830	5830	0
586	20240109	114000	79761490	5830	5830	5830	5830	0
587	20240109	113900	79761490	5830	5820	5830	5820	9
588	20240109	113800	79709100	5820	5820	5820	5820	0
589	20240109	113700	79709100	5820	5820	5820	5820	10
590	20240109	113600	79650900	5820	5820	5820	5820	0
591	20240109	113500	79650900	5820	5820	5820	5820	0
592	20240109	113400	79650900	5820	5820	5820	5820	0
593	20240109	113300	79650900	5820	5820	5820	5820	0
594	20240109	113200	79650900	5820	5820	5820	5820	2
595	20240109	113100	79639260	5820	5820	5820	5820	0
596	20240109	113000	79639260	5820	5820	5820	5820	0
597	20240109	112900	79639260	5820	5820	5820	5820	0
598	20240109	112800	79639260	5820	5820	5820	5820	0
599	20240109	112700	79639260	5820	5820	5820	5820	27
600	20240109	112600	79482120	5820	5820	5820	5820	0
601	20240109	112500	79482120	5820	5820	5820	5820	0
602	20240109	112400	79482120	5820	5820	5820	5820	0
603	20240109	112300	79482120	5820	5820	5820	5820	140
604	20240109	112200	78667320	5840	5840	5840	5840	0
605	20240109	112100	78667320	5840	5840	5840	5840	0
606	20240109	112000	78667320	5840	5840	5840	5840	0
607	20240109	111900	78667320	5840	5840	5840	5840	0
608	20240109	111800	78667320	5840	5840	5840	5840	0
609	20240109	111700	78667320	5840	5840	5840	5840	0
610	20240109	111600	78667320	5840	5840	5840	5840	0
611	20240109	111500	78667320	5840	5840	5840	5840	0
612	20240109	111400	78667320	5840	5840	5840	5840	0
613	20240109	111300	78667320	5840	5840	5840	5840	0
614	20240109	111200	78667320	5840	5840	5840	5840	0
615	20240109	111100	78667320	5840	5840	5840	5840	0
616	20240109	111000	78667320	5840	5840	5840	5840	0
617	20240109	110900	78667320	5840	5840	5840	5840	0
618	20240109	110800	78667320	5840	5840	5840	5840	250
619	20240109	110700	77207320	5840	5840	5840	5840	50
620	20240109	110600	76915320	5840	5840	5840	5840	0
621	20240109	110500	76915320	5840	5840	5850	5840	235
622	20240109	110400	75542750	5820	5820	5820	5820	0
623	20240109	110300	75542750	5820	5820	5820	5820	0
624	20240109	110200	75542750	5820	5820	5820	5820	0
625	20240109	110100	75542750	5820	5840	5840	5820	86
626	20240109	110000	75041370	5850	5840	5850	5840	800
627	20240109	105900	70366110	5830	5810	5830	5810	731
628	20240109	105800	66111510	5800	5800	5800	5800	472
629	20240109	105700	63373910	5790	5790	5790	5790	488
630	20240109	105600	60548390	5780	5780	5780	5780	0
631	20240109	105500	60548390	5780	5780	5780	5780	2
632	20240109	105400	60536830	5780	5780	5780	5780	0
633	20240109	105300	60536830	5780	5780	5780	5780	0
634	20240109	105200	60536830	5780	5780	5780	5780	100
635	20240109	105100	59958830	5780	5780	5780	5780	0
636	20240109	105000	59958830	5780	5780	5780	5780	0
637	20240109	104900	59958830	5780	5780	5780	5780	0
638	20240109	104800	59958830	5780	5780	5780	5780	0
639	20240109	104700	59958830	5780	5780	5780	5780	24
640	20240109	104600	59820110	5780	5780	5780	5780	54
641	20240109	104500	59507990	5770	5780	5780	5770	51
642	20240109	104400	59213220	5780	5780	5780	5780	0
643	20240109	104300	59213220	5780	5770	5780	5770	37
644	20240109	104200	58999370	5780	5770	5780	5770	71
645	20240109	104100	58589290	5770	5770	5770	5770	0
646	20240109	104000	58589290	5770	5770	5770	5770	100
647	20240109	103900	58012290	5760	5760	5760	5760	50
648	20240109	103800	57724290	5760	5760	5760	5760	50
649	20240109	103700	57436290	5770	5770	5770	5770	0
650	20240109	103600	57436290	5770	5770	5770	5770	70
651	20240109	103500	57032390	5770	5770	5770	5770	0
652	20240109	103400	57032390	5770	5770	5770	5770	400
653	20240109	103300	54724390	5780	5780	5780	5780	18
654	20240109	103200	54620350	5790	5790	5790	5790	0
655	20240109	103100	54620350	5790	5790	5790	5790	0
656	20240109	103000	54620350	5790	5790	5790	5790	0
657	20240109	102900	54620350	5790	5790	5790	5790	5
658	20240109	102800	54591400	5790	5790	5790	5790	10
659	20240109	102700	54533500	5790	5790	5790	5790	0
660	20240109	102600	54533500	5790	5790	5790	5790	0
661	20240109	102500	54533500	5790	5790	5790	5790	0
662	20240109	102400	54533500	5790	5790	5790	5790	0
663	20240109	102300	54533500	5790	5790	5790	5790	0
664	20240109	102200	54533500	5790	5790	5790	5790	0
665	20240109	102100	54533500	5790	5790	5790	5790	0
666	20240109	102000	54533500	5790	5790	5790	5790	0
667	20240109	101900	54533500	5790	5780	5790	5780	11
668	20240109	101800	54469910	5770	5770	5770	5770	0
669	20240109	101700	54469910	5770	5770	5770	5770	0
670	20240109	101600	54469910	5770	5770	5770	5770	0
671	20240109	101500	54469910	5770	5770	5770	5770	0
672	20240109	101400	54469910	5770	5770	5770	5770	0
673	20240109	101300	54469910	5770	5770	5770	5770	0
674	20240109	101200	54469910	5770	5770	5770	5770	0
675	20240109	101100	54469910	5770	5770	5770	5770	50
676	20240109	101000	54181410	5770	5770	5770	5770	0
677	20240109	100900	54181410	5770	5770	5770	5770	50
678	20240109	100800	53892910	5790	5790	5790	5790	0
679	20240109	100700	53892910	5790	5790	5790	5790	0
680	20240109	100600	53892910	5790	5790	5790	5790	1
681	20240109	100500	53887120	5770	5770	5770	5770	40
682	20240109	100400	53656320	5770	5770	5770	5770	0
683	20240109	100300	53656320	5770	5770	5770	5770	1500
684	20240109	100200	45001320	5790	5790	5790	5790	4
685	20240109	100100	44978160	5800	5800	5800	5800	0
686	20240109	100000	44978160	5800	5800	5800	5800	0
687	20240109	095900	44978160	5800	5800	5800	5800	0
688	20240109	095800	44978160	5800	5800	5800	5800	0
689	20240109	095700	44978160	5800	5790	5800	5790	1005
690	20240109	095600	39150450	5790	5790	5790	5790	1
691	20240109	095500	39144660	5790	5790	5790	5790	5
692	20240109	095400	39115710	5790	5790	5790	5790	0
693	20240109	095300	39115710	5790	5790	5790	5790	10
694	20240109	095200	39057810	5770	5770	5770	5770	0
695	20240109	095100	39057810	5770	5770	5770	5770	4
696	20240109	095000	39034730	5770	5770	5770	5770	30
697	20240109	094900	38861630	5760	5760	5760	5760	658
698	20240109	094800	35071550	5760	5760	5760	5760	0
699	20240109	094700	35071550	5760	5760	5760	5760	0
700	20240109	094600	35071550	5760	5760	5760	5760	2
701	20240109	094500	35060030	5760	5760	5760	5760	0
702	20240109	094400	35060030	5760	5760	5760	5760	142
703	20240109	094300	34242110	5810	5810	5810	5810	0
704	20240109	094200	34242110	5810	5800	5810	5800	50
705	20240109	094100	33952080	5760	5800	5800	5760	84
706	20240109	094000	33468000	5760	5760	5760	5760	10
707	20240109	093900	33410400	5750	5820	5820	5750	38
708	20240109	093800	33191140	5830	5830	5830	5830	0
709	20240109	093700	33191140	5830	5830	5830	5830	1
710	20240109	093600	33185310	5830	5820	5830	5820	2
711	20240109	093500	33173660	5820	5820	5820	5820	1
712	20240109	093400	33167840	5830	5830	5830	5830	0
713	20240109	093300	33167840	5830	5830	5830	5830	0
714	20240109	093200	33167840	5830	5830	5830	5830	0
715	20240109	093100	33167840	5830	5810	5830	5770	1091
716	20240109	093000	26814530	5850	5850	5850	5850	0
717	20240109	092900	26814530	5850	5850	5850	5850	0
718	20240109	092800	26814530	5850	5850	5850	5850	0
719	20240109	092700	26814530	5850	5790	5850	5790	500
720	20240109	092600	23913560	5790	5780	5790	5780	50
721	20240109	092500	23624390	5790	5790	5790	5790	0
722	20240109	092400	23624390	5790	5790	5790	5790	0
723	20240109	092300	23624390	5790	5790	5790	5790	0
724	20240109	092200	23624390	5790	5790	5790	5790	0
725	20240109	092100	23624390	5790	5790	5790	5790	0
726	20240109	092000	23624390	5790	5790	5790	5790	0
727	20240109	091900	23624390	5790	5790	5790	5790	0
728	20240109	091800	23624390	5790	5790	5790	5790	0
729	20240109	091700	23624390	5790	5780	5790	5780	47
730	20240109	091600	23352310	5780	5780	5780	5780	4
731	20240109	091500	23329190	5770	5770	5770	5770	142
732	20240109	091400	22509850	5710	5710	5710	5710	700
733	20240109	091300	18512850	5770	5770	5770	5770	10
734	20240109	091200	18455150	5770	5770	5770	5770	1
735	20240109	091100	18449380	5710	5770	5770	5710	24
736	20240109	091000	18312100	5770	5780	5790	5770	347
737	20240109	090900	16305020	5780	5780	5780	5780	4
738	20240109	090800	16281900	5790	5790	5790	5790	0
739	20240109	090700	16281900	5790	5790	5790	5790	0
740	20240109	090600	16281900	5790	5790	5790	5790	0
741	20240109	090500	16281900	5790	5780	5790	5780	1371
742	20240109	090400	8356490	5780	5780	5780	5780	15
743	20240109	090300	8269790	5780	5780	5780	5780	1
744	20240109	090200	8264010	5780	5760	5780	5760	15
745	20240109	090100	8177590	5760	5790	5790	5760	346
746	20240109	090000	6184600	5780	5780	5780	5780	1070