KissMeData/171120/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	203000	368705095	3570	3570	3570	3570	349
3	20240112	202900	368705095	3570	3570	3570	3570	0
4	20240112	202800	368705095	3570	3570	3570	3570	0
5	20240112	202700	368705095	3570	3570	3570	3570	0
6	20240112	202600	368705095	3570	3570	3570	3570	0
7	20240112	202500	368705095	3570	3570	3570	3570	0
8	20240112	202400	368705095	3570	3570	3570	3570	0
9	20240112	202300	368705095	3570	3570	3570	3570	0
10	20240112	202200	368705095	3570	3570	3570	3570	0
11	20240112	202100	368705095	3570	3570	3570	3570	0
12	20240112	202000	368705095	3570	3570	3570	3570	0
13	20240112	201900	368705095	3570	3570	3570	3570	0
14	20240112	201800	368705095	3570	3570	3570	3570	0
15	20240112	201700	368705095	3570	3570	3570	3570	0
16	20240112	201600	368705095	3570	3570	3570	3570	0
17	20240112	201500	368705095	3570	3570	3570	3570	0
18	20240112	201400	368705095	3570	3570	3570	3570	0
19	20240112	201300	368705095	3570	3570	3570	3570	0
20	20240112	201200	368705095	3570	3570	3570	3570	0
21	20240112	201100	368705095	3570	3570	3570	3570	0
22	20240112	201000	368705095	3570	3570	3570	3570	0
23	20240112	200900	368705095	3570	3570	3570	3570	0
24	20240112	200800	368705095	3570	3570	3570	3570	0
25	20240112	200700	368705095	3570	3570	3570	3570	0
26	20240112	200600	368705095	3570	3570	3570	3570	0
27	20240112	200500	368705095	3570	3570	3570	3570	0
28	20240112	200400	368705095	3570	3570	3570	3570	0
29	20240112	200300	368705095	3570	3570	3570	3570	0
30	20240112	200200	368705095	3570	3570	3570	3570	0
31	20240112	200100	368705095	3570	3570	3570	3570	0
32	20240112	200000	368705095	3570	3570	3570	3570	349
33	20240112	195900	368705095	3570	3570	3570	3570	0
34	20240112	195800	368705095	3570	3570	3570	3570	0
35	20240112	195700	368705095	3570	3570	3570	3570	0
36	20240112	195600	368705095	3570	3570	3570	3570	0
37	20240112	195500	368705095	3570	3570	3570	3570	0
38	20240112	195400	368705095	3570	3570	3570	3570	0
39	20240112	195300	368705095	3570	3570	3570	3570	0
40	20240112	195200	368705095	3570	3570	3570	3570	0
41	20240112	195100	368705095	3570	3570	3570	3570	0
42	20240112	195000	368705095	3570	3570	3570	3570	0
43	20240112	194900	368705095	3570	3570	3570	3570	0
44	20240112	194800	368705095	3570	3570	3570	3570	0
45	20240112	194700	368705095	3570	3570	3570	3570	0
46	20240112	194600	368705095	3570	3570	3570	3570	0
47	20240112	194500	368705095	3570	3570	3570	3570	0
48	20240112	194400	368705095	3570	3570	3570	3570	0
49	20240112	194300	368705095	3570	3570	3570	3570	0
50	20240112	194200	368705095	3570	3570	3570	3570	0
51	20240112	194100	368705095	3570	3570	3570	3570	0
52	20240112	194000	368705095	3570	3570	3570	3570	0
53	20240112	193900	368705095	3570	3570	3570	3570	0
54	20240112	193800	368705095	3570	3570	3570	3570	0
55	20240112	193700	368705095	3570	3570	3570	3570	0
56	20240112	193600	368705095	3570	3570	3570	3570	0
57	20240112	193500	368705095	3570	3570	3570	3570	0
58	20240112	193400	368705095	3570	3570	3570	3570	0
59	20240112	193300	368705095	3570	3570	3570	3570	0
60	20240112	193200	368705095	3570	3570	3570	3570	0
61	20240112	193100	368705095	3570	3570	3570	3570	0
62	20240112	193000	368705095	3570	3570	3570	3570	349
63	20240112	192900	368705095	3570	3570	3570	3570	0
64	20240112	192800	368705095	3570	3570	3570	3570	0
65	20240112	192700	368705095	3570	3570	3570	3570	0
66	20240112	192600	368705095	3570	3570	3570	3570	0
67	20240112	192500	368705095	3570	3570	3570	3570	0
68	20240112	192400	368705095	3570	3570	3570	3570	0
69	20240112	192300	368705095	3570	3570	3570	3570	0
70	20240112	192200	368705095	3570	3570	3570	3570	0
71	20240112	192100	368705095	3570	3570	3570	3570	0
72	20240112	192000	368705095	3570	3570	3570	3570	0
73	20240112	191900	368705095	3570	3570	3570	3570	0
74	20240112	191800	368705095	3570	3570	3570	3570	0
75	20240112	191700	368705095	3570	3570	3570	3570	0
76	20240112	191600	368705095	3570	3570	3570	3570	0
77	20240112	191500	368705095	3570	3570	3570	3570	0
78	20240112	191400	368705095	3570	3570	3570	3570	0
79	20240112	191300	368705095	3570	3570	3570	3570	0
80	20240112	191200	368705095	3570	3570	3570	3570	0
81	20240112	191100	368705095	3570	3570	3570	3570	0
82	20240112	191000	368705095	3570	3570	3570	3570	0
83	20240112	190900	368705095	3570	3570	3570	3570	0
84	20240112	190800	368705095	3570	3570	3570	3570	0
85	20240112	190700	368705095	3570	3570	3570	3570	0
86	20240112	190600	368705095	3570	3570	3570	3570	0
87	20240112	190500	368705095	3570	3570	3570	3570	0
88	20240112	190400	368705095	3570	3570	3570	3570	0
89	20240112	190300	368705095	3570	3570	3570	3570	0
90	20240112	190200	368705095	3570	3570	3570	3570	0
91	20240112	190100	368705095	3570	3570	3570	3570	0
92	20240112	190000	368705095	3570	3570	3570	3570	349
93	20240112	185900	368705095	3570	3570	3570	3570	0
94	20240112	185800	368705095	3570	3570	3570	3570	0
95	20240112	185700	368705095	3570	3570	3570	3570	0
96	20240112	185600	368705095	3570	3570	3570	3570	0
97	20240112	185500	368705095	3570	3570	3570	3570	0
98	20240112	185400	368705095	3570	3570	3570	3570	0
99	20240112	185300	368705095	3570	3570	3570	3570	0
100	20240112	185200	368705095	3570	3570	3570	3570	0
101	20240112	185100	368705095	3570	3570	3570	3570	0
102	20240112	185000	368705095	3570	3570	3570	3570	0
103	20240112	184900	368705095	3570	3570	3570	3570	0
104	20240112	184800	368705095	3570	3570	3570	3570	0
105	20240112	184700	368705095	3570	3570	3570	3570	0
106	20240112	184600	368705095	3570	3570	3570	3570	0
107	20240112	184500	368705095	3570	3570	3570	3570	0
108	20240112	184400	368705095	3570	3570	3570	3570	0
109	20240112	184300	368705095	3570	3570	3570	3570	0
110	20240112	184200	368705095	3570	3570	3570	3570	0
111	20240112	184100	368705095	3570	3570	3570	3570	0
112	20240112	184000	368705095	3570	3570	3570	3570	0
113	20240112	183900	368705095	3570	3570	3570	3570	0
114	20240112	183800	368705095	3570	3570	3570	3570	0
115	20240112	183700	368705095	3570	3570	3570	3570	0
116	20240112	183600	368705095	3570	3570	3570	3570	0
117	20240112	183500	368705095	3570	3570	3570	3570	0
118	20240112	183400	368705095	3570	3570	3570	3570	0
119	20240112	183300	368705095	3570	3570	3570	3570	0
120	20240112	183200	368705095	3570	3570	3570	3570	0
121	20240112	183100	368705095	3570	3570	3570	3570	0
122	20240112	183000	368705095	3570	3570	3570	3570	349
123	20240112	182900	368705095	3570	3570	3570	3570	0
124	20240112	182800	368705095	3570	3570	3570	3570	0
125	20240112	182700	368705095	3570	3570	3570	3570	0
126	20240112	182600	368705095	3570	3570	3570	3570	0
127	20240112	182500	368705095	3570	3570	3570	3570	0
128	20240112	182400	368705095	3570	3570	3570	3570	0
129	20240112	182300	368705095	3570	3570	3570	3570	0
130	20240112	182200	368705095	3570	3570	3570	3570	0
131	20240112	182100	368705095	3570	3570	3570	3570	0
132	20240112	182000	368705095	3570	3570	3570	3570	0
133	20240112	181900	368705095	3570	3570	3570	3570	0
134	20240112	181800	368705095	3570	3570	3570	3570	0
135	20240112	181700	368705095	3570	3570	3570	3570	0
136	20240112	181600	368705095	3570	3570	3570	3570	0
137	20240112	181500	368705095	3570	3570	3570	3570	0
138	20240112	181400	368705095	3570	3570	3570	3570	0
139	20240112	181300	368705095	3570	3570	3570	3570	0
140	20240112	181200	368705095	3570	3570	3570	3570	0
141	20240112	181100	368705095	3570	3570	3570	3570	0
142	20240112	181000	368705095	3570	3570	3570	3570	0
143	20240112	180900	368705095	3570	3570	3570	3570	0
144	20240112	180800	368705095	3570	3570	3570	3570	0
145	20240112	180700	368705095	3570	3570	3570	3570	0
146	20240112	180600	368705095	3570	3570	3570	3570	0
147	20240112	180500	368705095	3570	3570	3570	3570	0
148	20240112	180400	368705095	3570	3570	3570	3570	0
149	20240112	180300	368705095	3570	3570	3570	3570	0
150	20240112	180200	368705095	3570	3570	3570	3570	0
151	20240112	180100	368705095	3570	3570	3570	3570	0
152	20240112	180000	368705095	3570	3570	3570	3570	349
153	20240112	175900	368705095	3570	3570	3570	3570	0
154	20240112	175800	368705095	3570	3570	3570	3570	0
155	20240112	175700	368705095	3570	3570	3570	3570	0
156	20240112	175600	368705095	3570	3570	3570	3570	0
157	20240112	175500	368705095	3570	3570	3570	3570	0
158	20240112	175400	368705095	3570	3570	3570	3570	0
159	20240112	175300	368705095	3570	3570	3570	3570	0
160	20240112	175200	368705095	3570	3570	3570	3570	0
161	20240112	175100	368705095	3570	3570	3570	3570	0
162	20240112	175000	368705095	3570	3570	3570	3570	0
163	20240112	174900	368705095	3570	3570	3570	3570	0
164	20240112	174800	368705095	3570	3570	3570	3570	0
165	20240112	174700	368705095	3570	3570	3570	3570	0
166	20240112	174600	368705095	3570	3570	3570	3570	0
167	20240112	174500	368705095	3570	3570	3570	3570	0
168	20240112	174400	368705095	3570	3570	3570	3570	0
169	20240112	174300	368705095	3570	3570	3570	3570	0
170	20240112	174200	368705095	3570	3570	3570	3570	0
171	20240112	174100	368705095	3570	3570	3570	3570	0
172	20240112	174000	368705095	3570	3570	3570	3570	0
173	20240112	173900	368705095	3570	3570	3570	3570	0
174	20240112	173800	368705095	3570	3570	3570	3570	0
175	20240112	173700	368705095	3570	3570	3570	3570	0
176	20240112	173600	368705095	3570	3570	3570	3570	0
177	20240112	173500	368705095	3570	3570	3570	3570	0
178	20240112	173400	368705095	3570	3570	3570	3570	0
179	20240112	173300	368705095	3570	3570	3570	3570	0
180	20240112	173200	368705095	3570	3570	3570	3570	0
181	20240112	173100	368705095	3570	3570	3570	3570	0
182	20240112	173000	368705095	3570	3570	3570	3570	349
183	20240112	172900	368705095	3570	3570	3570	3570	0
184	20240112	172800	368705095	3570	3570	3570	3570	0
185	20240112	172700	368705095	3570	3570	3570	3570	0
186	20240112	172600	368705095	3570	3570	3570	3570	0
187	20240112	172500	368705095	3570	3570	3570	3570	0
188	20240112	172400	368705095	3570	3570	3570	3570	0
189	20240112	172300	368705095	3570	3570	3570	3570	0
190	20240112	172200	368705095	3570	3570	3570	3570	0
191	20240112	172100	368705095	3570	3570	3570	3570	0
192	20240112	172000	368705095	3570	3570	3570	3570	0
193	20240112	171900	368705095	3570	3570	3570	3570	0
194	20240112	171800	368705095	3570	3570	3570	3570	0
195	20240112	171700	368705095	3570	3570	3570	3570	0
196	20240112	171600	368705095	3570	3570	3570	3570	0
197	20240112	171500	368705095	3570	3570	3570	3570	0
198	20240112	171400	368705095	3570	3570	3570	3570	0
199	20240112	171300	368705095	3570	3570	3570	3570	0
200	20240112	171200	368705095	3570	3570	3570	3570	0
201	20240112	171100	368705095	3570	3570	3570	3570	0
202	20240112	171000	368705095	3570	3570	3570	3570	0
203	20240112	170900	368705095	3570	3570	3570	3570	0
204	20240112	170800	368705095	3570	3570	3570	3570	0
205	20240112	170700	368705095	3570	3570	3570	3570	0
206	20240112	170600	368705095	3570	3570	3570	3570	0
207	20240112	170500	368705095	3570	3570	3570	3570	0
208	20240112	170400	368705095	3570	3570	3570	3570	0
209	20240112	170300	368705095	3570	3570	3570	3570	0
210	20240112	170200	368705095	3570	3570	3570	3570	0
211	20240112	170100	368705095	3570	3570	3570	3570	0
212	20240112	170000	368705095	3570	3570	3570	3570	349
213	20240112	165900	368705095	3570	3570	3570	3570	0
214	20240112	165800	368705095	3570	3570	3570	3570	0
215	20240112	165700	368705095	3570	3570	3570	3570	0
216	20240112	165600	368705095	3570	3570	3570	3570	0
217	20240112	165500	368705095	3570	3570	3570	3570	0
218	20240112	165400	368705095	3570	3570	3570	3570	0
219	20240112	165300	368705095	3570	3570	3570	3570	0
220	20240112	165200	368705095	3570	3570	3570	3570	0
221	20240112	165100	368705095	3570	3570	3570	3570	0
222	20240112	165000	368705095	3570	3570	3570	3570	0
223	20240112	164900	368705095	3570	3570	3570	3570	0
224	20240112	164800	368705095	3570	3570	3570	3570	0
225	20240112	164700	368705095	3570	3570	3570	3570	0
226	20240112	164600	368705095	3570	3570	3570	3570	0
227	20240112	164500	368705095	3570	3570	3570	3570	0
228	20240112	164400	368705095	3570	3570	3570	3570	0
229	20240112	164300	368705095	3570	3570	3570	3570	0
230	20240112	164200	368705095	3570	3570	3570	3570	0
231	20240112	164100	368705095	3570	3570	3570	3570	0
232	20240112	164000	368705095	3570	3570	3570	3570	0
233	20240112	163900	368705095	3570	3570	3570	3570	0
234	20240112	163800	368705095	3570	3570	3570	3570	0
235	20240112	163700	368705095	3570	3570	3570	3570	0
236	20240112	163600	368705095	3570	3570	3570	3570	0
237	20240112	163500	368705095	3570	3570	3570	3570	0
238	20240112	163400	368705095	3570	3570	3570	3570	0
239	20240112	163300	368705095	3570	3570	3570	3570	0
240	20240112	163200	368705095	3570	3570	3570	3570	0
241	20240112	163100	368705095	3570	3570	3570	3570	0
242	20240112	163000	368705095	3570	3570	3570	3570	349
243	20240112	162900	368705095	3570	3570	3570	3570	0
244	20240112	162800	368705095	3570	3570	3570	3570	0
245	20240112	162700	368705095	3570	3570	3570	3570	0
246	20240112	162600	368705095	3570	3570	3570	3570	0
247	20240112	162500	368705095	3570	3570	3570	3570	0
248	20240112	162400	368705095	3570	3570	3570	3570	0
249	20240112	162300	368705095	3570	3570	3570	3570	0
250	20240112	162200	368705095	3570	3570	3570	3570	0
251	20240112	162100	368705095	3570	3570	3570	3570	0
252	20240112	162000	368705095	3570	3570	3570	3570	0
253	20240112	161900	368705095	3570	3570	3570	3570	0
254	20240112	161800	368705095	3570	3570	3570	3570	0
255	20240112	161700	368705095	3570	3570	3570	3570	0
256	20240112	161600	368705095	3570	3570	3570	3570	0
257	20240112	161500	368705095	3570	3570	3570	3570	0
258	20240112	161400	368705095	3570	3570	3570	3570	0
259	20240112	161300	368705095	3570	3570	3570	3570	0
260	20240112	161200	368705095	3570	3570	3570	3570	0
261	20240112	161100	368705095	3570	3570	3570	3570	0
262	20240112	161000	368705095	3570	3570	3570	3570	0
263	20240112	160900	368705095	3570	3570	3570	3570	0
264	20240112	160800	368705095	3570	3570	3570	3570	0
265	20240112	160700	368705095	3570	3570	3570	3570	0
266	20240112	160600	368705095	3570	3570	3570	3570	0
267	20240112	160500	368705095	3570	3570	3570	3570	0
268	20240112	160400	368705095	3570	3570	3570	3570	0
269	20240112	160300	368705095	3570	3570	3570	3570	0
270	20240112	160200	368705095	3570	3570	3570	3570	0
271	20240112	160100	368705095	3570	3570	3570	3570	0
272	20240112	160000	368705095	3570	3570	3570	3570	349
273	20240112	155900	368705095	3570	3570	3570	3570	0
274	20240112	155800	368705095	3570	3570	3570	3570	0
275	20240112	155700	368705095	3570	3570	3570	3570	0
276	20240112	155600	368705095	3570	3570	3570	3570	0
277	20240112	155500	368705095	3570	3570	3570	3570	0
278	20240112	155400	368705095	3570	3570	3570	3570	0
279	20240112	155300	368705095	3570	3570	3570	3570	0
280	20240112	155200	368705095	3570	3570	3570	3570	0
281	20240112	155100	368705095	3570	3570	3570	3570	0
282	20240112	155000	368705095	3570	3570	3570	3570	0
283	20240112	154900	368705095	3570	3570	3570	3570	0
284	20240112	154800	368705095	3570	3570	3570	3570	0
285	20240112	154700	368705095	3570	3570	3570	3570	0
286	20240112	154600	368705095	3570	3570	3570	3570	0
287	20240112	154500	368705095	3570	3570	3570	3570	0
288	20240112	154400	368705095	3570	3570	3570	3570	0
289	20240112	154300	368705095	3570	3570	3570	3570	0
290	20240112	154200	368705095	3570	3570	3570	3570	0
291	20240112	154100	368705095	3570	3570	3570	3570	0
292	20240112	154000	368705095	3570	3570	3570	3570	0
293	20240112	153900	368705095	3570	3570	3570	3570	0
294	20240112	153800	368705095	3570	3570	3570	3570	0
295	20240112	153700	368705095	3570	3570	3570	3570	0
296	20240112	153600	368705095	3570	3570	3570	3570	0
297	20240112	153500	368705095	3570	3570	3570	3570	0
298	20240112	153400	368705095	3570	3570	3570	3570	0
299	20240112	153300	368705095	3570	3570	3570	3570	0
300	20240112	153200	368705095	3570	3570	3570	3570	0
301	20240112	153100	368705095	3570	3570	3570	3570	0
302	20240112	153000	368705095	3570	3570	3570	3570	698
303	20240112	152900	367459165	3570	3570	3570	3570	0
304	20240112	152800	367459165	3570	3570	3570	3570	0
305	20240112	152700	367459165	3570	3570	3570	3570	0
306	20240112	152600	367459165	3570	3570	3570	3570	0
307	20240112	152500	367459165	3570	3570	3570	3570	0
308	20240112	152400	367459165	3570	3570	3570	3570	0
309	20240112	152300	367459165	3570	3570	3570	3570	0
310	20240112	152200	367459165	3570	3570	3570	3570	0
311	20240112	152100	367459165	3570	3570	3570	3570	0
312	20240112	152000	367459165	3570	3570	3570	3570	0
313	20240112	151900	367459165	3570	3570	3570	3570	45
314	20240112	151800	367298515	3565	3565	3565	3565	0
315	20240112	151700	367298515	3565	3565	3565	3565	0
316	20240112	151600	367298515	3565	3565	3565	3565	1
317	20240112	151500	367294950	3555	3555	3555	3555	1
318	20240112	151400	367291395	3565	3555	3565	3555	14
319	20240112	151300	367241605	3555	3550	3555	3550	69
320	20240112	151200	366996410	3550	3550	3550	3550	0
321	20240112	151100	366996410	3550	3550	3550	3550	0
322	20240112	151000	366996410	3550	3550	3550	3550	6
323	20240112	150900	366975110	3550	3550	3550	3550	0
324	20240112	150800	366975110	3550	3550	3550	3550	15
325	20240112	150700	366921860	3550	3550	3550	3550	0
326	20240112	150600	366921860	3550	3550	3550	3550	18
327	20240112	150500	366857960	3550	3550	3550	3550	0
328	20240112	150400	366857960	3550	3550	3550	3550	0
329	20240112	150300	366857960	3550	3550	3550	3550	0
330	20240112	150200	366857960	3550	3550	3550	3550	500
331	20240112	150100	365082960	3565	3565	3565	3565	1
332	20240112	150000	365079395	3550	3550	3550	3550	0
333	20240112	145900	365079395	3550	3550	3550	3550	0
334	20240112	145800	365079395	3550	3550	3550	3550	5
335	20240112	145700	365061645	3550	3550	3550	3550	9
336	20240112	145600	365029695	3550	3550	3550	3550	169
337	20240112	145500	364429745	3550	3550	3550	3550	40
338	20240112	145400	364287745	3550	3550	3550	3550	53
339	20240112	145300	364099595	3550	3550	3550	3550	0
340	20240112	145200	364099595	3550	3550	3550	3550	1
341	20240112	145100	364096045	3575	3575	3575	3575	0
342	20240112	145000	364096045	3575	3575	3575	3575	0
343	20240112	144900	364096045	3575	3575	3575	3575	57
344	20240112	144800	363892270	3550	3570	3570	3550	228
345	20240112	144700	363078870	3570	3570	3570	3570	0
346	20240112	144600	363078870	3570	3570	3570	3570	0
347	20240112	144500	363078870	3570	3570	3570	3570	980
348	20240112	144400	359580270	3550	3550	3550	3550	600
349	20240112	144300	357450270	3545	3545	3545	3545	0
350	20240112	144200	357450270	3545	3545	3545	3545	0
351	20240112	144100	357450270	3545	3545	3545	3545	140
352	20240112	144000	356953970	3545	3555	3555	3545	3921
353	20240112	143900	343038280	3555	3555	3555	3555	14
354	20240112	143800	342988510	3575	3575	3575	3575	0
355	20240112	143700	342988510	3575	3575	3575	3575	0
356	20240112	143600	342988510	3575	3575	3575	3575	170
357	20240112	143500	342380760	3575	3575	3575	3575	0
358	20240112	143400	342380760	3575	3575	3575	3575	1
359	20240112	143300	342377185	3550	3550	3550	3550	0
360	20240112	143200	342377185	3550	3550	3550	3550	0
361	20240112	143100	342377185	3550	3550	3550	3550	0
362	20240112	143000	342377185	3550	3550	3550	3550	0
363	20240112	142900	342377185	3550	3550	3550	3550	0
364	20240112	142800	342377185	3550	3550	3550	3550	0
365	20240112	142700	342377185	3550	3550	3550	3550	0
366	20240112	142600	342377185	3550	3550	3550	3550	20
367	20240112	142500	342306185	3555	3555	3555	3555	0
368	20240112	142400	342306185	3555	3555	3555	3550	84
369	20240112	142300	342007820	3550	3550	3550	3550	0
370	20240112	142200	342007820	3550	3570	3570	3550	1500
371	20240112	142100	336682435	3570	3570	3570	3570	20
372	20240112	142000	336611035	3570	3570	3570	3570	45
373	20240112	141900	336450385	3570	3570	3570	3570	3
374	20240112	141800	336439675	3570	3555	3570	3555	35
375	20240112	141700	336315025	3570	3570	3570	3570	0
376	20240112	141600	336315025	3570	3570	3570	3570	0
377	20240112	141500	336315025	3570	3570	3570	3570	40
378	20240112	141400	336172225	3550	3550	3550	3550	0
379	20240112	141300	336172225	3550	3550	3550	3550	0
380	20240112	141200	336172225	3550	3550	3550	3550	0
381	20240112	141100	336172225	3550	3550	3550	3550	0
382	20240112	141000	336172225	3550	3550	3550	3550	0
383	20240112	140900	336172225	3550	3550	3550	3550	0
384	20240112	140800	336172225	3550	3550	3550	3550	0
385	20240112	140700	336172225	3550	3555	3555	3550	141
386	20240112	140600	335671670	3550	3555	3555	3550	3251
387	20240112	140500	324122500	3555	3565	3565	3555	552
388	20240112	140400	322158140	3555	3565	3565	3555	3532
389	20240112	140300	309590375	3560	3560	3560	3560	0
390	20240112	140200	309590375	3560	3560	3560	3560	0
391	20240112	140100	309590375	3560	3560	3560	3560	11
392	20240112	140000	309551215	3560	3560	3560	3560	0
393	20240112	135900	309551215	3560	3570	3570	3560	197
394	20240112	135800	308849880	3560	3560	3560	3560	0
395	20240112	135700	308849880	3560	3560	3560	3560	0
396	20240112	135600	308849880	3560	3560	3560	3560	0
397	20240112	135500	308849880	3560	3560	3560	3560	50
398	20240112	135400	308671880	3560	3560	3560	3560	0
399	20240112	135300	308671880	3560	3560	3560	3560	0
400	20240112	135200	308671880	3560	3565	3565	3560	14
401	20240112	135100	308621995	3570	3570	3570	3570	0
402	20240112	135000	308621995	3570	3570	3570	3570	0
403	20240112	134900	308621995	3570	3570	3570	3570	0
404	20240112	134800	308621995	3570	3570	3570	3570	0
405	20240112	134700	308621995	3570	3570	3570	3570	5
406	20240112	134600	308604145	3565	3565	3565	3565	0
407	20240112	134500	308604145	3565	3565	3565	3565	0
408	20240112	134400	308604145	3565	3565	3565	3565	0
409	20240112	134300	308604145	3565	3570	3570	3565	94
410	20240112	134200	308269030	3565	3565	3565	3565	1
411	20240112	134100	308265465	3565	3565	3565	3565	0
412	20240112	134000	308265465	3565	3565	3565	3565	300
413	20240112	133900	307195965	3560	3560	3560	3560	0
414	20240112	133800	307195965	3560	3560	3560	3560	0
415	20240112	133700	307195965	3560	3560	3560	3560	0
416	20240112	133600	307195965	3560	3560	3560	3560	0
417	20240112	133500	307195965	3560	3560	3560	3560	0
418	20240112	133400	307195965	3560	3560	3560	3560	28
419	20240112	133300	307096285	3560	3560	3560	3560	1225
420	20240112	133200	302735285	3560	3560	3560	3560	1
421	20240112	133100	302731725	3565	3575	3575	3565	4264
422	20240112	133000	287516860	3580	3580	3580	3580	0
423	20240112	132900	287516860	3580	3580	3580	3580	77
424	20240112	132800	287241200	3575	3575	3575	3575	0
425	20240112	132700	287241200	3575	3575	3575	3575	2
426	20240112	132600	287234050	3575	3575	3575	3575	0
427	20240112	132500	287234050	3575	3575	3575	3575	0
428	20240112	132400	287234050	3575	3575	3575	3575	0
429	20240112	132300	287234050	3575	3575	3575	3575	100
430	20240112	132200	286876550	3575	3575	3575	3575	0
431	20240112	132100	286876550	3575	3575	3575	3575	0
432	20240112	132000	286876550	3575	3575	3575	3575	30
433	20240112	131900	286769300	3595	3595	3595	3595	0
434	20240112	131800	286769300	3595	3595	3595	3595	0
435	20240112	131700	286769300	3595	3595	3595	3595	0
436	20240112	131600	286769300	3595	3595	3595	3595	0
437	20240112	131500	286769300	3595	3595	3595	3595	0
438	20240112	131400	286769300	3595	3595	3595	3595	20
439	20240112	131300	286697400	3600	3600	3600	3600	0
440	20240112	131200	286697400	3600	3585	3600	3585	84
441	20240112	131100	286395910	3590	3575	3590	3575	790
442	20240112	131000	283564585	3590	3585	3590	3585	2000
443	20240112	130900	276389005	3575	3575	3575	3575	31
444	20240112	130800	276278180	3575	3575	3575	3575	1
445	20240112	130700	276274605	3590	3590	3590	3590	0
446	20240112	130600	276274605	3590	3590	3590	3590	0
447	20240112	130500	276274605	3590	3590	3590	3590	0
448	20240112	130400	276274605	3590	3590	3590	3590	0
449	20240112	130300	276274605	3590	3590	3590	3590	0
450	20240112	130200	276274605	3590	3590	3590	3590	0
451	20240112	130100	276274605	3590	3590	3590	3590	0
452	20240112	130000	276274605	3590	3590	3590	3590	2
453	20240112	125900	276267425	3575	3575	3575	3575	0
454	20240112	125800	276267425	3575	3575	3575	3575	0
455	20240112	125700	276267425	3575	3575	3575	3575	0
456	20240112	125600	276267425	3575	3575	3575	3575	7
457	20240112	125500	276242400	3575	3570	3575	3570	18
458	20240112	125400	276178105	3570	3570	3570	3570	0
459	20240112	125300	276178105	3570	3570	3570	3570	53
460	20240112	125200	275988895	3590	3575	3590	3575	77
461	20240112	125100	275713590	3570	3570	3570	3570	20
462	20240112	125000	275642190	3570	3570	3570	3570	39
463	20240112	124900	275502960	3570	3570	3570	3570	0
464	20240112	124800	275502960	3570	3570	3570	3570	0
465	20240112	124700	275502960	3570	3570	3570	3570	5
466	20240112	124600	275485110	3570	3570	3570	3570	0
467	20240112	124500	275485110	3570	3570	3570	3570	0
468	20240112	124400	275485110	3570	3570	3570	3570	285
469	20240112	124300	274467660	3570	3570	3570	3570	0
470	20240112	124200	274467660	3570	3570	3570	3570	280
471	20240112	124100	273468060	3570	3570	3570	3570	2
472	20240112	124000	273460920	3575	3575	3575	3575	101
473	20240112	123900	273099845	3580	3580	3580	3580	0
474	20240112	123800	273099845	3580	3580	3580	3580	190
475	20240112	123700	272419645	3580	3580	3580	3580	0
476	20240112	123600	272419645	3580	3580	3580	3580	0
477	20240112	123500	272419645	3580	3580	3580	3580	0
478	20240112	123400	272419645	3580	3580	3580	3580	0
479	20240112	123300	272419645	3580	3580	3580	3580	2
480	20240112	123200	272412485	3590	3585	3590	3585	195
481	20240112	123100	271712560	3585	3585	3585	3585	0
482	20240112	123000	271712560	3585	3585	3585	3585	0
483	20240112	122900	271712560	3585	3585	3585	3585	1
484	20240112	122800	271708975	3580	3580	3580	3580	356
485	20240112	122700	270434495	3580	3580	3580	3580	450
486	20240112	122600	268823495	3580	3580	3580	3580	17
487	20240112	122500	268762635	3590	3590	3590	3590	0
488	20240112	122400	268762635	3590	3590	3590	3590	0
489	20240112	122300	268762635	3590	3590	3590	3590	0
490	20240112	122200	268762635	3590	3590	3590	3590	0
491	20240112	122100	268762635	3590	3590	3590	3590	0
492	20240112	122000	268762635	3590	3590	3590	3590	0
493	20240112	121900	268762635	3590	3590	3590	3590	0
494	20240112	121800	268762635	3590	3590	3590	3590	0
495	20240112	121700	268762635	3590	3590	3590	3590	28
496	20240112	121600	268662115	3590	3590	3590	3590	0
497	20240112	121500	268662115	3590	3590	3590	3590	2
498	20240112	121400	268654935	3575	3575	3575	3575	0
499	20240112	121300	268654935	3575	3575	3575	3575	0
500	20240112	121200	268654935	3575	3590	3590	3575	1504
501	20240112	121100	263277430	3580	3580	3580	3580	20
502	20240112	121000	263205830	3575	3575	3575	3575	0
503	20240112	120900	263205830	3575	3575	3575	3575	0
504	20240112	120800	263205830	3575	3575	3575	3575	0
505	20240112	120700	263205830	3575	3575	3575	3575	0
506	20240112	120600	263205830	3575	3575	3575	3575	0
507	20240112	120500	263205830	3575	3575	3575	3575	0
508	20240112	120400	263205830	3575	3575	3575	3575	0
509	20240112	120300	263205830	3575	3575	3575	3575	30
510	20240112	120200	263098580	3590	3575	3590	3575	711
511	20240112	120100	260547620	3575	3580	3580	3575	7948
512	20240112	120000	232125875	3580	3580	3580	3580	1300
513	20240112	115900	227471875	3580	3590	3600	3580	3072
514	20240112	115800	216464350	3590	3590	3590	3590	6
515	20240112	115700	216442810	3590	3590	3590	3590	0
516	20240112	115600	216442810	3590	3590	3590	3590	2
517	20240112	115500	216435630	3590	3590	3590	3590	55
518	20240112	115400	216238180	3590	3590	3590	3590	499
519	20240112	115300	214446770	3590	3590	3590	3585	3053
520	20240112	115200	203491550	3590	3595	3595	3590	3000
521	20240112	115100	192714350	3595	3595	3595	3595	4000
522	20240112	115000	178334350	3600	3600	3600	3600	1
523	20240112	114900	178330750	3605	3605	3605	3605	0
524	20240112	114800	178330750	3605	3605	3605	3605	0
525	20240112	114700	178330750	3605	3605	3605	3605	0
526	20240112	114600	178330750	3605	3605	3605	3605	0
527	20240112	114500	178330750	3605	3615	3615	3605	72
528	20240112	114400	178071170	3605	3610	3610	3605	320
529	20240112	114300	176916710	3615	3615	3615	3615	0
530	20240112	114200	176916710	3615	3615	3615	3615	3
531	20240112	114100	176905865	3615	3610	3615	3610	52
532	20240112	114000	176717985	3610	3610	3610	3610	0
533	20240112	113900	176717985	3610	3610	3610	3610	561
534	20240112	113800	174692775	3610	3610	3610	3610	0
535	20240112	113700	174692775	3610	3610	3610	3610	0
536	20240112	113600	174692775	3610	3610	3610	3610	10
537	20240112	113500	174656675	3605	3605	3605	3605	0
538	20240112	113400	174656675	3605	3605	3605	3605	0
539	20240112	113300	174656675	3605	3605	3605	3605	0
540	20240112	113200	174656675	3605	3600	3605	3600	80
541	20240112	113100	174368375	3605	3605	3605	3605	0
542	20240112	113000	174368375	3605	3600	3605	3600	2000
543	20240112	112900	167167435	3595	3595	3595	3595	0
544	20240112	112800	167167435	3595	3595	3595	3595	1
545	20240112	112700	167163840	3590	3590	3590	3590	0
546	20240112	112600	167163840	3590	3595	3595	3590	493
547	20240112	112500	165393965	3595	3595	3595	3595	22
548	20240112	112400	165314875	3595	3595	3595	3595	0
549	20240112	112300	165314875	3595	3595	3595	3595	0
550	20240112	112200	165314875	3595	3595	3595	3595	0
551	20240112	112100	165314875	3595	3595	3595	3595	300
552	20240112	112000	164236375	3600	3600	3600	3600	20
553	20240112	111900	164164375	3595	3595	3595	3595	23
554	20240112	111800	164081690	3595	3595	3595	3595	0
555	20240112	111700	164081690	3595	3595	3595	3595	0
556	20240112	111600	164081690	3595	3595	3595	3595	0
557	20240112	111500	164081690	3595	3595	3595	3595	0
558	20240112	111400	164081690	3595	3595	3595	3595	0
559	20240112	111300	164081690	3595	3595	3595	3595	0
560	20240112	111200	164081690	3595	3595	3595	3595	0
561	20240112	111100	164081690	3595	3595	3595	3595	20
562	20240112	111000	164009790	3590	3590	3590	3590	0
563	20240112	110900	164009790	3590	3590	3590	3590	3000
564	20240112	110800	153239790	3600	3600	3600	3600	0
565	20240112	110700	153239790	3600	3600	3600	3600	0
566	20240112	110600	153239790	3600	3600	3600	3600	0
567	20240112	110500	153239790	3600	3600	3600	3600	0
568	20240112	110400	153239790	3600	3600	3600	3600	110
569	20240112	110300	152843790	3595	3595	3595	3595	0
570	20240112	110200	152843790	3595	3595	3595	3595	0
571	20240112	110100	152843790	3595	3595	3595	3595	1114
572	20240112	110000	148838960	3600	3600	3600	3600	3
573	20240112	105900	148828160	3600	3600	3600	3600	1
574	20240112	105800	148824560	3605	3605	3605	3605	0
575	20240112	105700	148824560	3605	3600	3605	3600	32
576	20240112	105600	148709345	3595	3600	3600	3595	130
577	20240112	105500	148241350	3600	3600	3600	3600	0
578	20240112	105400	148241350	3600	3600	3600	3600	0
579	20240112	105300	148241350	3600	3600	3600	3600	0
580	20240112	105200	148241350	3600	3600	3600	3600	10
581	20240112	105100	148205350	3600	3600	3600	3600	20
582	20240112	105000	148133350	3600	3600	3600	3600	20
583	20240112	104900	148061350	3600	3600	3600	3600	1
584	20240112	104800	148057750	3600	3600	3600	3600	0
585	20240112	104700	148057750	3600	3600	3600	3600	0
586	20240112	104600	148057750	3600	3600	3600	3600	0
587	20240112	104500	148057750	3600	3605	3605	3600	1110
588	20240112	104400	144061700	3605	3605	3605	3605	0
589	20240112	104300	144061700	3605	3605	3605	3605	0
590	20240112	104200	144061700	3605	3605	3605	3605	0
591	20240112	104100	144061700	3605	3605	3605	3605	0
592	20240112	104000	144061700	3605	3605	3605	3605	0
593	20240112	103900	144061700	3605	3605	3605	3605	8
594	20240112	103800	144032860	3605	3605	3605	3605	0
595	20240112	103700	144032860	3605	3605	3605	3605	4
596	20240112	103600	144018440	3605	3605	3605	3605	3
597	20240112	103500	144007625	3605	3605	3605	3605	100
598	20240112	103400	143647125	3605	3605	3605	3605	1401
599	20240112	103300	138596520	3610	3610	3610	3610	10
600	20240112	103200	138560420	3610	3615	3615	3610	757
601	20240112	103100	135827645	3615	3615	3620	3615	43
602	20240112	103000	135672195	3615	3610	3615	3610	108
603	20240112	102900	135282025	3615	3615	3615	3615	8
604	20240112	102800	135253105	3610	3610	3610	3610	0
605	20240112	102700	135253105	3610	3610	3610	3610	282
606	20240112	102600	134235085	3615	3615	3615	3615	32
607	20240112	102500	134119405	3615	3615	3615	3615	15
608	20240112	102400	134065180	3615	3615	3615	3615	21
609	20240112	102300	133989265	3615	3625	3625	3615	41
610	20240112	102200	133840795	3625	3625	3625	3625	0
611	20240112	102100	133840795	3625	3610	3625	3610	3418
612	20240112	102000	121501555	3610	3610	3610	3610	100
613	20240112	101900	121140555	3610	3600	3610	3600	8000
614	20240112	101800	92314535	3595	3595	3595	3595	11
615	20240112	101700	92274990	3600	3600	3600	3600	10
616	20240112	101600	92238990	3595	3595	3595	3595	2
617	20240112	101500	92231800	3595	3595	3595	3595	257
618	20240112	101400	91307885	3595	3595	3595	3595	0
619	20240112	101300	91307885	3595	3595	3595	3595	0
620	20240112	101200	91307885	3595	3595	3595	3595	107
621	20240112	101100	90923220	3600	3595	3600	3595	61
622	20240112	101000	90703720	3580	3580	3580	3580	0
623	20240112	100900	90703720	3580	3600	3600	3580	1057
624	20240112	100800	86907160	3585	3590	3590	3585	70
625	20240112	100700	86656205	3590	3590	3590	3590	21
626	20240112	100600	86580815	3595	3595	3595	3595	0
627	20240112	100500	86580815	3595	3595	3595	3595	810
628	20240112	100400	83668865	3595	3595	3595	3595	0
629	20240112	100300	83668865	3595	3595	3595	3595	0
630	20240112	100200	83668865	3595	3580	3595	3580	803
631	20240112	100100	80794080	3585	3585	3585	3585	20
632	20240112	100000	80722380	3585	3585	3585	3585	0
633	20240112	095900	80722380	3585	3585	3585	3585	642
634	20240112	095800	78420810	3585	3585	3585	3585	0
635	20240112	095700	78420810	3585	3585	3585	3585	0
636	20240112	095600	78420810	3585	3585	3585	3585	12
637	20240112	095500	78377790	3585	3585	3585	3585	0
638	20240112	095400	78377790	3585	3590	3600	3585	2350
639	20240112	095300	69925400	3585	3585	3585	3585	9
640	20240112	095200	69893135	3585	3585	3585	3585	0
641	20240112	095100	69893135	3585	3585	3585	3585	20
642	20240112	095000	69821435	3585	3585	3585	3580	161
643	20240112	094900	69244515	3590	3590	3590	3590	1
644	20240112	094800	69240925	3590	3590	3590	3590	0
645	20240112	094700	69240925	3590	3590	3590	3590	25
646	20240112	094600	69151175	3585	3585	3585	3580	63
647	20240112	094500	68925340	3585	3580	3585	3580	475
648	20240112	094400	67224635	3580	3590	3590	3580	1693
649	20240112	094300	61156485	3590	3595	3595	3590	15
650	20240112	094200	61102615	3600	3595	3600	3595	1643
651	20240112	094100	55190055	3600	3600	3600	3600	6
652	20240112	094000	55168455	3600	3600	3600	3600	3
653	20240112	093900	55157655	3600	3600	3600	3600	3
654	20240112	093800	55146855	3600	3600	3600	3600	0
655	20240112	093700	55146855	3600	3600	3600	3600	138
656	20240112	093600	54650055	3600	3600	3600	3600	1
657	20240112	093500	54646455	3585	3585	3585	3585	0
658	20240112	093400	54646455	3585	3585	3585	3585	152
659	20240112	093300	54101535	3585	3585	3585	3585	168
660	20240112	093200	53499255	3585	3595	3595	3585	5500
661	20240112	093100	33752695	3595	3600	3600	3595	320
662	20240112	093000	32602195	3600	3600	3600	3600	94
663	20240112	092900	32263795	3600	3600	3600	3600	497
664	20240112	092800	30474595	3600	3600	3600	3600	0
665	20240112	092700	30474595	3600	3600	3600	3600	20
666	20240112	092600	30402595	3600	3600	3600	3600	294
667	20240112	092500	29344195	3600	3600	3600	3600	55
668	20240112	092400	29146195	3600	3600	3600	3600	137
669	20240112	092300	28652995	3600	3600	3600	3600	150
670	20240112	092200	28112995	3600	3600	3600	3600	20
671	20240112	092100	28040995	3600	3610	3610	3600	204
672	20240112	092000	27305695	3610	3610	3610	3610	510
673	20240112	091900	25464595	3600	3600	3600	3600	198
674	20240112	091800	24751795	3600	3600	3600	3600	111
675	20240112	091700	24352195	3600	3600	3600	3600	0
676	20240112	091600	24352195	3600	3600	3600	3600	376
677	20240112	091500	22998595	3605	3605	3605	3605	0
678	20240112	091400	22998595	3605	3605	3605	3605	269
679	20240112	091300	22028850	3605	3610	3610	3605	295
680	20240112	091200	20964785	3610	3610	3610	3610	403
681	20240112	091100	19509955	3615	3605	3615	3605	24
682	20240112	091000	19423420	3605	3605	3605	3605	33
683	20240112	090900	19304455	3595	3615	3615	3595	401
684	20240112	090800	17862840	3595	3595	3600	3595	283
685	20240112	090700	16845450	3595	3595	3595	3595	146
686	20240112	090600	16320580	3595	3600	3600	3595	487
687	20240112	090500	14569680	3595	3615	3615	3595	2993
688	20240112	090400	3793085	3615	3615	3615	3615	214
689	20240112	090300	3019475	3615	3615	3615	3615	33
690	20240112	090200	2900180	3615	3615	3615	3615	0
691	20240112	090100	2900180	3615	3640	3640	3615	14
692	20240112	090000	2849395	3650	3610	3650	3610	789