KissMeData/260930/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	205700	122616250	5820	5820	5820	5820	2058
3	20240103	205600	122616250	5820	5820	5820	5820	0
4	20240103	205500	122616250	5820	5820	5820	5820	0
5	20240103	205400	122616250	5820	5820	5820	5820	0
6	20240103	205300	122616250	5820	5820	5820	5820	0
7	20240103	205200	122616250	5820	5820	5820	5820	0
8	20240103	205100	122616250	5820	5820	5820	5820	0
9	20240103	205000	122616250	5820	5820	5820	5820	0
10	20240103	204900	122616250	5820	5820	5820	5820	0
11	20240103	204800	122616250	5820	5820	5820	5820	0
12	20240103	204700	122616250	5820	5820	5820	5820	0
13	20240103	204600	122616250	5820	5820	5820	5820	0
14	20240103	204500	122616250	5820	5820	5820	5820	0
15	20240103	204400	122616250	5820	5820	5820	5820	0
16	20240103	204300	122616250	5820	5820	5820	5820	0
17	20240103	204200	122616250	5820	5820	5820	5820	0
18	20240103	204100	122616250	5820	5820	5820	5820	0
19	20240103	204000	122616250	5820	5820	5820	5820	0
20	20240103	203900	122616250	5820	5820	5820	5820	0
21	20240103	203800	122616250	5820	5820	5820	5820	0
22	20240103	203700	122616250	5820	5820	5820	5820	0
23	20240103	203600	122616250	5820	5820	5820	5820	0
24	20240103	203500	122616250	5820	5820	5820	5820	0
25	20240103	203400	122616250	5820	5820	5820	5820	0
26	20240103	203300	122616250	5820	5820	5820	5820	0
27	20240103	203200	122616250	5820	5820	5820	5820	0
28	20240103	203100	122616250	5820	5820	5820	5820	0
29	20240103	203000	122616250	5820	5820	5820	5820	0
30	20240103	202900	122616250	5820	5820	5820	5820	0
31	20240103	202800	122616250	5820	5820	5820	5820	0
32	20240103	202700	122616250	5820	5820	5820	5820	2058
33	20240103	202600	122616250	5820	5820	5820	5820	0
34	20240103	202500	122616250	5820	5820	5820	5820	0
35	20240103	202400	122616250	5820	5820	5820	5820	0
36	20240103	202300	122616250	5820	5820	5820	5820	0
37	20240103	202200	122616250	5820	5820	5820	5820	0
38	20240103	202100	122616250	5820	5820	5820	5820	0
39	20240103	202000	122616250	5820	5820	5820	5820	0
40	20240103	201900	122616250	5820	5820	5820	5820	0
41	20240103	201800	122616250	5820	5820	5820	5820	0
42	20240103	201700	122616250	5820	5820	5820	5820	0
43	20240103	201600	122616250	5820	5820	5820	5820	0
44	20240103	201500	122616250	5820	5820	5820	5820	0
45	20240103	201400	122616250	5820	5820	5820	5820	0
46	20240103	201300	122616250	5820	5820	5820	5820	0
47	20240103	201200	122616250	5820	5820	5820	5820	0
48	20240103	201100	122616250	5820	5820	5820	5820	0
49	20240103	201000	122616250	5820	5820	5820	5820	0
50	20240103	200900	122616250	5820	5820	5820	5820	0
51	20240103	200800	122616250	5820	5820	5820	5820	0
52	20240103	200700	122616250	5820	5820	5820	5820	0
53	20240103	200600	122616250	5820	5820	5820	5820	0
54	20240103	200500	122616250	5820	5820	5820	5820	0
55	20240103	200400	122616250	5820	5820	5820	5820	0
56	20240103	200300	122616250	5820	5820	5820	5820	0
57	20240103	200200	122616250	5820	5820	5820	5820	0
58	20240103	200100	122616250	5820	5820	5820	5820	0
59	20240103	200000	122616250	5820	5820	5820	5820	0
60	20240103	195900	122616250	5820	5820	5820	5820	0
61	20240103	195800	122616250	5820	5820	5820	5820	0
62	20240103	195700	122616250	5820	5820	5820	5820	2058
63	20240103	195600	122616250	5820	5820	5820	5820	0
64	20240103	195500	122616250	5820	5820	5820	5820	0
65	20240103	195400	122616250	5820	5820	5820	5820	0
66	20240103	195300	122616250	5820	5820	5820	5820	0
67	20240103	195200	122616250	5820	5820	5820	5820	0
68	20240103	195100	122616250	5820	5820	5820	5820	0
69	20240103	195000	122616250	5820	5820	5820	5820	0
70	20240103	194900	122616250	5820	5820	5820	5820	0
71	20240103	194800	122616250	5820	5820	5820	5820	0
72	20240103	194700	122616250	5820	5820	5820	5820	0
73	20240103	194600	122616250	5820	5820	5820	5820	0
74	20240103	194500	122616250	5820	5820	5820	5820	0
75	20240103	194400	122616250	5820	5820	5820	5820	0
76	20240103	194300	122616250	5820	5820	5820	5820	0
77	20240103	194200	122616250	5820	5820	5820	5820	0
78	20240103	194100	122616250	5820	5820	5820	5820	0
79	20240103	194000	122616250	5820	5820	5820	5820	0
80	20240103	193900	122616250	5820	5820	5820	5820	0
81	20240103	193800	122616250	5820	5820	5820	5820	0
82	20240103	193700	122616250	5820	5820	5820	5820	0
83	20240103	193600	122616250	5820	5820	5820	5820	0
84	20240103	193500	122616250	5820	5820	5820	5820	0
85	20240103	193400	122616250	5820	5820	5820	5820	0
86	20240103	193300	122616250	5820	5820	5820	5820	0
87	20240103	193200	122616250	5820	5820	5820	5820	0
88	20240103	193100	122616250	5820	5820	5820	5820	0
89	20240103	193000	122616250	5820	5820	5820	5820	0
90	20240103	192900	122616250	5820	5820	5820	5820	0
91	20240103	192800	122616250	5820	5820	5820	5820	0
92	20240103	192700	122616250	5820	5820	5820	5820	2058
93	20240103	192600	122616250	5820	5820	5820	5820	0
94	20240103	192500	122616250	5820	5820	5820	5820	0
95	20240103	192400	122616250	5820	5820	5820	5820	0
96	20240103	192300	122616250	5820	5820	5820	5820	0
97	20240103	192200	122616250	5820	5820	5820	5820	0
98	20240103	192100	122616250	5820	5820	5820	5820	0
99	20240103	192000	122616250	5820	5820	5820	5820	0
100	20240103	191900	122616250	5820	5820	5820	5820	0
101	20240103	191800	122616250	5820	5820	5820	5820	0
102	20240103	191700	122616250	5820	5820	5820	5820	0
103	20240103	191600	122616250	5820	5820	5820	5820	0
104	20240103	191500	122616250	5820	5820	5820	5820	0
105	20240103	191400	122616250	5820	5820	5820	5820	0
106	20240103	191300	122616250	5820	5820	5820	5820	0
107	20240103	191200	122616250	5820	5820	5820	5820	0
108	20240103	191100	122616250	5820	5820	5820	5820	0
109	20240103	191000	122616250	5820	5820	5820	5820	0
110	20240103	190900	122616250	5820	5820	5820	5820	0
111	20240103	190800	122616250	5820	5820	5820	5820	0
112	20240103	190700	122616250	5820	5820	5820	5820	0
113	20240103	190600	122616250	5820	5820	5820	5820	0
114	20240103	190500	122616250	5820	5820	5820	5820	0
115	20240103	190400	122616250	5820	5820	5820	5820	0
116	20240103	190300	122616250	5820	5820	5820	5820	0
117	20240103	190200	122616250	5820	5820	5820	5820	0
118	20240103	190100	122616250	5820	5820	5820	5820	0
119	20240103	190000	122616250	5820	5820	5820	5820	0
120	20240103	185900	122616250	5820	5820	5820	5820	0
121	20240103	185800	122616250	5820	5820	5820	5820	0
122	20240103	185700	122616250	5820	5820	5820	5820	2058
123	20240103	185600	122616250	5820	5820	5820	5820	0
124	20240103	185500	122616250	5820	5820	5820	5820	0
125	20240103	185400	122616250	5820	5820	5820	5820	0
126	20240103	185300	122616250	5820	5820	5820	5820	0
127	20240103	185200	122616250	5820	5820	5820	5820	0
128	20240103	185100	122616250	5820	5820	5820	5820	0
129	20240103	185000	122616250	5820	5820	5820	5820	0
130	20240103	184900	122616250	5820	5820	5820	5820	0
131	20240103	184800	122616250	5820	5820	5820	5820	0
132	20240103	184700	122616250	5820	5820	5820	5820	0
133	20240103	184600	122616250	5820	5820	5820	5820	0
134	20240103	184500	122616250	5820	5820	5820	5820	0
135	20240103	184400	122616250	5820	5820	5820	5820	0
136	20240103	184300	122616250	5820	5820	5820	5820	0
137	20240103	184200	122616250	5820	5820	5820	5820	0
138	20240103	184100	122616250	5820	5820	5820	5820	0
139	20240103	184000	122616250	5820	5820	5820	5820	0
140	20240103	183900	122616250	5820	5820	5820	5820	0
141	20240103	183800	122616250	5820	5820	5820	5820	0
142	20240103	183700	122616250	5820	5820	5820	5820	0
143	20240103	183600	122616250	5820	5820	5820	5820	0
144	20240103	183500	122616250	5820	5820	5820	5820	0
145	20240103	183400	122616250	5820	5820	5820	5820	0
146	20240103	183300	122616250	5820	5820	5820	5820	0
147	20240103	183200	122616250	5820	5820	5820	5820	0
148	20240103	183100	122616250	5820	5820	5820	5820	0
149	20240103	183000	122616250	5820	5820	5820	5820	0
150	20240103	182900	122616250	5820	5820	5820	5820	0
151	20240103	182800	122616250	5820	5820	5820	5820	0
152	20240103	182700	122616250	5820	5820	5820	5820	2058
153	20240103	182600	122616250	5820	5820	5820	5820	0
154	20240103	182500	122616250	5820	5820	5820	5820	0
155	20240103	182400	122616250	5820	5820	5820	5820	0
156	20240103	182300	122616250	5820	5820	5820	5820	0
157	20240103	182200	122616250	5820	5820	5820	5820	0
158	20240103	182100	122616250	5820	5820	5820	5820	0
159	20240103	182000	122616250	5820	5820	5820	5820	0
160	20240103	181900	122616250	5820	5820	5820	5820	0
161	20240103	181800	122616250	5820	5820	5820	5820	0
162	20240103	181700	122616250	5820	5820	5820	5820	0
163	20240103	181600	122616250	5820	5820	5820	5820	0
164	20240103	181500	122616250	5820	5820	5820	5820	0
165	20240103	181400	122616250	5820	5820	5820	5820	0
166	20240103	181300	122616250	5820	5820	5820	5820	0
167	20240103	181200	122616250	5820	5820	5820	5820	0
168	20240103	181100	122616250	5820	5820	5820	5820	0
169	20240103	181000	122616250	5820	5820	5820	5820	0
170	20240103	180900	122616250	5820	5820	5820	5820	0
171	20240103	180800	122616250	5820	5820	5820	5820	0
172	20240103	180700	122616250	5820	5820	5820	5820	0
173	20240103	180600	122616250	5820	5820	5820	5820	0
174	20240103	180500	122616250	5820	5820	5820	5820	0
175	20240103	180400	122616250	5820	5820	5820	5820	0
176	20240103	180300	122616250	5820	5820	5820	5820	0
177	20240103	180200	122616250	5820	5820	5820	5820	0
178	20240103	180100	122616250	5820	5820	5820	5820	0
179	20240103	180000	122616250	5820	5820	5820	5820	0
180	20240103	175900	122616250	5820	5820	5820	5820	0
181	20240103	175800	122616250	5820	5820	5820	5820	0
182	20240103	175700	122616250	5820	5820	5820	5820	2058
183	20240103	175600	122616250	5820	5820	5820	5820	0
184	20240103	175500	122616250	5820	5820	5820	5820	0
185	20240103	175400	122616250	5820	5820	5820	5820	0
186	20240103	175300	122616250	5820	5820	5820	5820	0
187	20240103	175200	122616250	5820	5820	5820	5820	0
188	20240103	175100	122616250	5820	5820	5820	5820	0
189	20240103	175000	122616250	5820	5820	5820	5820	0
190	20240103	174900	122616250	5820	5820	5820	5820	0
191	20240103	174800	122616250	5820	5820	5820	5820	0
192	20240103	174700	122616250	5820	5820	5820	5820	0
193	20240103	174600	122616250	5820	5820	5820	5820	0
194	20240103	174500	122616250	5820	5820	5820	5820	0
195	20240103	174400	122616250	5820	5820	5820	5820	0
196	20240103	174300	122616250	5820	5820	5820	5820	0
197	20240103	174200	122616250	5820	5820	5820	5820	0
198	20240103	174100	122616250	5820	5820	5820	5820	0
199	20240103	174000	122616250	5820	5820	5820	5820	0
200	20240103	173900	122616250	5820	5820	5820	5820	0
201	20240103	173800	122616250	5820	5820	5820	5820	0
202	20240103	173700	122616250	5820	5820	5820	5820	0
203	20240103	173600	122616250	5820	5820	5820	5820	0
204	20240103	173500	122616250	5820	5820	5820	5820	0
205	20240103	173400	122616250	5820	5820	5820	5820	0
206	20240103	173300	122616250	5820	5820	5820	5820	0
207	20240103	173200	122616250	5820	5820	5820	5820	0
208	20240103	173100	122616250	5820	5820	5820	5820	0
209	20240103	173000	122616250	5820	5820	5820	5820	0
210	20240103	172900	122616250	5820	5820	5820	5820	0
211	20240103	172800	122616250	5820	5820	5820	5820	0
212	20240103	172700	122616250	5820	5820	5820	5820	2058
213	20240103	172600	122616250	5820	5820	5820	5820	0
214	20240103	172500	122616250	5820	5820	5820	5820	0
215	20240103	172400	122616250	5820	5820	5820	5820	0
216	20240103	172300	122616250	5820	5820	5820	5820	0
217	20240103	172200	122616250	5820	5820	5820	5820	0
218	20240103	172100	122616250	5820	5820	5820	5820	0
219	20240103	172000	122616250	5820	5820	5820	5820	0
220	20240103	171900	122616250	5820	5820	5820	5820	0
221	20240103	171800	122616250	5820	5820	5820	5820	0
222	20240103	171700	122616250	5820	5820	5820	5820	0
223	20240103	171600	122616250	5820	5820	5820	5820	0
224	20240103	171500	122616250	5820	5820	5820	5820	0
225	20240103	171400	122616250	5820	5820	5820	5820	0
226	20240103	171300	122616250	5820	5820	5820	5820	0
227	20240103	171200	122616250	5820	5820	5820	5820	0
228	20240103	171100	122616250	5820	5820	5820	5820	0
229	20240103	171000	122616250	5820	5820	5820	5820	0
230	20240103	170900	122616250	5820	5820	5820	5820	0
231	20240103	170800	122616250	5820	5820	5820	5820	0
232	20240103	170700	122616250	5820	5820	5820	5820	0
233	20240103	170600	122616250	5820	5820	5820	5820	0
234	20240103	170500	122616250	5820	5820	5820	5820	0
235	20240103	170400	122616250	5820	5820	5820	5820	0
236	20240103	170300	122616250	5820	5820	5820	5820	0
237	20240103	170200	122616250	5820	5820	5820	5820	0
238	20240103	170100	122616250	5820	5820	5820	5820	0
239	20240103	170000	122616250	5820	5820	5820	5820	0
240	20240103	165900	122616250	5820	5820	5820	5820	0
241	20240103	165800	122616250	5820	5820	5820	5820	0
242	20240103	165700	122616250	5820	5820	5820	5820	2058
243	20240103	165600	122616250	5820	5820	5820	5820	0
244	20240103	165500	122616250	5820	5820	5820	5820	0
245	20240103	165400	122616250	5820	5820	5820	5820	0
246	20240103	165300	122616250	5820	5820	5820	5820	0
247	20240103	165200	122616250	5820	5820	5820	5820	0
248	20240103	165100	122616250	5820	5820	5820	5820	0
249	20240103	165000	122616250	5820	5820	5820	5820	0
250	20240103	164900	122616250	5820	5820	5820	5820	0
251	20240103	164800	122616250	5820	5820	5820	5820	0
252	20240103	164700	122616250	5820	5820	5820	5820	0
253	20240103	164600	122616250	5820	5820	5820	5820	0
254	20240103	164500	122616250	5820	5820	5820	5820	0
255	20240103	164400	122616250	5820	5820	5820	5820	0
256	20240103	164300	122616250	5820	5820	5820	5820	0
257	20240103	164200	122616250	5820	5820	5820	5820	0
258	20240103	164100	122616250	5820	5820	5820	5820	0
259	20240103	164000	122616250	5820	5820	5820	5820	0
260	20240103	163900	122616250	5820	5820	5820	5820	0
261	20240103	163800	122616250	5820	5820	5820	5820	0
262	20240103	163700	122616250	5820	5820	5820	5820	0
263	20240103	163600	122616250	5820	5820	5820	5820	0
264	20240103	163500	122616250	5820	5820	5820	5820	0
265	20240103	163400	122616250	5820	5820	5820	5820	0
266	20240103	163300	122616250	5820	5820	5820	5820	0
267	20240103	163200	122616250	5820	5820	5820	5820	0
268	20240103	163100	122616250	5820	5820	5820	5820	0
269	20240103	163000	122616250	5820	5820	5820	5820	0
270	20240103	162900	122616250	5820	5820	5820	5820	0
271	20240103	162800	122616250	5820	5820	5820	5820	0
272	20240103	162700	122616250	5820	5820	5820	5820	2058
273	20240103	162600	122616250	5820	5820	5820	5820	0
274	20240103	162500	122616250	5820	5820	5820	5820	0
275	20240103	162400	122616250	5820	5820	5820	5820	0
276	20240103	162300	122616250	5820	5820	5820	5820	0
277	20240103	162200	122616250	5820	5820	5820	5820	0
278	20240103	162100	122616250	5820	5820	5820	5820	0
279	20240103	162000	122616250	5820	5820	5820	5820	0
280	20240103	161900	122616250	5820	5820	5820	5820	0
281	20240103	161800	122616250	5820	5820	5820	5820	0
282	20240103	161700	122616250	5820	5820	5820	5820	0
283	20240103	161600	122616250	5820	5820	5820	5820	0
284	20240103	161500	122616250	5820	5820	5820	5820	0
285	20240103	161400	122616250	5820	5820	5820	5820	0
286	20240103	161300	122616250	5820	5820	5820	5820	0
287	20240103	161200	122616250	5820	5820	5820	5820	0
288	20240103	161100	122616250	5820	5820	5820	5820	0
289	20240103	161000	122616250	5820	5820	5820	5820	0
290	20240103	160900	122616250	5820	5820	5820	5820	0
291	20240103	160800	122616250	5820	5820	5820	5820	0
292	20240103	160700	122616250	5820	5820	5820	5820	0
293	20240103	160600	122616250	5820	5820	5820	5820	0
294	20240103	160500	122616250	5820	5820	5820	5820	0
295	20240103	160400	122616250	5820	5820	5820	5820	0
296	20240103	160300	122616250	5820	5820	5820	5820	0
297	20240103	160200	122616250	5820	5820	5820	5820	0
298	20240103	160100	122616250	5820	5820	5820	5820	0
299	20240103	160000	122616250	5820	5820	5820	5820	0
300	20240103	155900	122616250	5820	5820	5820	5820	0
301	20240103	155800	122616250	5820	5820	5820	5820	0
302	20240103	155700	122616250	5820	5820	5820	5820	2058
303	20240103	155600	122616250	5820	5820	5820	5820	0
304	20240103	155500	122616250	5820	5820	5820	5820	0
305	20240103	155400	122616250	5820	5820	5820	5820	0
306	20240103	155300	122616250	5820	5820	5820	5820	0
307	20240103	155200	122616250	5820	5820	5820	5820	0
308	20240103	155100	122616250	5820	5820	5820	5820	0
309	20240103	155000	122616250	5820	5820	5820	5820	0
310	20240103	154900	122616250	5820	5820	5820	5820	0
311	20240103	154800	122616250	5820	5820	5820	5820	0
312	20240103	154700	122616250	5820	5820	5820	5820	0
313	20240103	154600	122616250	5820	5820	5820	5820	0
314	20240103	154500	122616250	5820	5820	5820	5820	0
315	20240103	154400	122616250	5820	5820	5820	5820	0
316	20240103	154300	122616250	5820	5820	5820	5820	0
317	20240103	154200	122616250	5820	5820	5820	5820	0
318	20240103	154100	122616250	5820	5820	5820	5820	0
319	20240103	154000	122616250	5820	5820	5820	5820	0
320	20240103	153900	122616250	5820	5820	5820	5820	0
321	20240103	153800	122616250	5820	5820	5820	5820	0
322	20240103	153700	122616250	5820	5820	5820	5820	0
323	20240103	153600	122616250	5820	5820	5820	5820	0
324	20240103	153500	122616250	5820	5820	5820	5820	0
325	20240103	153400	122616250	5820	5820	5820	5820	0
326	20240103	153300	122616250	5820	5820	5820	5820	0
327	20240103	153200	122616250	5820	5820	5820	5820	0
328	20240103	153100	122616250	5820	5820	5820	5820	0
329	20240103	153000	122616250	5820	5820	5820	5820	2058
330	20240103	152900	110638690	5810	5810	5810	5810	0
331	20240103	152800	110638690	5810	5810	5810	5810	0
332	20240103	152700	110638690	5810	5810	5810	5810	0
333	20240103	152600	110638690	5810	5810	5810	5810	0
334	20240103	152500	110638690	5810	5810	5810	5810	0
335	20240103	152400	110638690	5810	5810	5810	5810	0
336	20240103	152300	110638690	5810	5810	5810	5810	0
337	20240103	152200	110638690	5810	5810	5810	5810	0
338	20240103	152100	110638690	5810	5810	5810	5810	0
339	20240103	152000	110638690	5810	5810	5810	5810	0
340	20240103	151900	110638690	5810	5810	5810	5810	15
341	20240103	151800	110551540	5810	5810	5810	5810	172
342	20240103	151700	109552220	5800	5800	5800	5800	0
343	20240103	151600	109552220	5800	5810	5810	5800	7
344	20240103	151500	109511600	5810	5810	5810	5810	18
345	20240103	151400	109407020	5810	5810	5810	5810	0
346	20240103	151300	109407020	5810	5810	5810	5810	25
347	20240103	151200	109261770	5810	5810	5810	5810	0
348	20240103	151100	109261770	5810	5810	5810	5810	0
349	20240103	151000	109261770	5810	5810	5810	5810	3
350	20240103	150900	109244340	5800	5800	5800	5800	0
351	20240103	150800	109244340	5800	5800	5800	5800	16
352	20240103	150700	109151540	5800	5800	5800	5800	0
353	20240103	150600	109151540	5800	5800	5800	5800	0
354	20240103	150500	109151540	5800	5800	5800	5800	0
355	20240103	150400	109151540	5800	5800	5800	5800	0
356	20240103	150300	109151540	5800	5800	5800	5800	0
357	20240103	150200	109151540	5800	5800	5800	5800	0
358	20240103	150100	109151540	5800	5800	5800	5800	0
359	20240103	150000	109151540	5800	5800	5800	5800	1
360	20240103	145900	109145740	5810	5810	5810	5810	50
361	20240103	145800	108855240	5810	5810	5810	5810	80
362	20240103	145700	108390440	5800	5800	5800	5800	1
363	20240103	145600	108384640	5810	5810	5810	5810	21
364	20240103	145500	108262630	5800	5800	5800	5800	0
365	20240103	145400	108262630	5800	5810	5810	5800	17
366	20240103	145300	108163870	5800	5800	5800	5800	0
367	20240103	145200	108163870	5800	5810	5810	5800	1631
368	20240103	145100	98687770	5800	5800	5800	5800	0
369	20240103	145000	98687770	5800	5800	5810	5800	2000
370	20240103	144900	87077770	5800	5790	5800	5790	193
371	20240103	144800	85960290	5800	5800	5800	5790	86
372	20240103	144700	85461500	5800	5800	5800	5800	0
373	20240103	144600	85461500	5800	5800	5800	5800	13
374	20240103	144500	85386100	5790	5790	5790	5790	0
375	20240103	144400	85386100	5790	5790	5790	5790	0
376	20240103	144300	85386100	5790	5790	5790	5790	0
377	20240103	144200	85386100	5790	5790	5790	5790	0
378	20240103	144100	85386100	5790	5790	5790	5790	0
379	20240103	144000	85386100	5790	5790	5790	5790	0
380	20240103	143900	85386100	5790	5790	5790	5790	0
381	20240103	143800	85386100	5790	5790	5790	5790	1
382	20240103	143700	85380310	5790	5790	5790	5790	0
383	20240103	143600	85380310	5790	5790	5790	5790	150
384	20240103	143500	84511810	5800	5800	5800	5800	0
385	20240103	143400	84511810	5800	5800	5800	5800	0
386	20240103	143300	84511810	5800	5800	5800	5800	0
387	20240103	143200	84511810	5800	5800	5800	5800	0
388	20240103	143100	84511810	5800	5800	5800	5800	0
389	20240103	143000	84511810	5800	5800	5800	5800	70
390	20240103	142900	84105810	5810	5790	5810	5790	5
391	20240103	142800	84076780	5810	5810	5810	5810	0
392	20240103	142700	84076780	5810	5810	5810	5810	86
393	20240103	142600	83577120	5790	5790	5790	5790	1
394	20240103	142500	83571330	5790	5790	5790	5790	120
395	20240103	142400	82876530	5790	5790	5790	5790	0
396	20240103	142300	82876530	5790	5790	5790	5790	1
397	20240103	142200	82870740	5800	5800	5800	5800	0
398	20240103	142100	82870740	5800	5800	5800	5800	27
399	20240103	142000	82714140	5810	5810	5810	5810	0
400	20240103	141900	82714140	5810	5810	5810	5810	1722
401	20240103	141800	72709320	5800	5800	5800	5800	1
402	20240103	141700	72703520	5800	5800	5800	5800	0
403	20240103	141600	72703520	5800	5800	5800	5800	1
404	20240103	141500	72697720	5800	5800	5800	5800	0
405	20240103	141400	72697720	5800	5800	5800	5800	0
406	20240103	141300	72697720	5800	5800	5800	5800	1
407	20240103	141200	72691920	5800	5800	5800	5800	0
408	20240103	141100	72691920	5800	5800	5800	5800	1
409	20240103	141000	72686120	5800	5800	5800	5800	0
410	20240103	140900	72686120	5800	5800	5800	5800	49
411	20240103	140800	72401920	5790	5790	5790	5790	1
412	20240103	140700	72396130	5800	5810	5810	5800	654
413	20240103	140600	68602660	5810	5810	5810	5810	0
414	20240103	140500	68602660	5810	5810	5810	5810	8
415	20240103	140400	68556180	5810	5810	5810	5810	0
416	20240103	140300	68556180	5810	5810	5810	5810	1
417	20240103	140200	68550370	5810	5810	5810	5810	0
418	20240103	140100	68550370	5810	5810	5810	5810	0
419	20240103	140000	68550370	5810	5810	5810	5810	2
420	20240103	135900	68538750	5810	5810	5810	5810	0
421	20240103	135800	68538750	5810	5810	5810	5810	2
422	20240103	135700	68527130	5800	5800	5800	5800	0
423	20240103	135600	68527130	5800	5800	5800	5800	6
424	20240103	135500	68492330	5800	5800	5800	5800	0
425	20240103	135400	68492330	5800	5800	5800	5800	0
426	20240103	135300	68492330	5800	5800	5800	5800	3
427	20240103	135200	68474930	5820	5820	5820	5820	0
428	20240103	135100	68474930	5820	5820	5820	5820	0
429	20240103	135000	68474930	5820	5820	5820	5820	0
430	20240103	134900	68474930	5820	5820	5820	5820	0
431	20240103	134800	68474930	5820	5820	5820	5820	6
432	20240103	134700	68440010	5820	5820	5820	5820	0
433	20240103	134600	68440010	5820	5820	5820	5820	14
434	20240103	134500	68358530	5820	5820	5820	5820	0
435	20240103	134400	68358530	5820	5820	5820	5820	0
436	20240103	134300	68358530	5820	5820	5820	5820	0
437	20240103	134200	68358530	5820	5820	5820	5820	0
438	20240103	134100	68358530	5820	5820	5820	5820	5
439	20240103	134000	68329430	5820	5820	5820	5820	0
440	20240103	133900	68329430	5820	5820	5820	5820	0
441	20240103	133800	68329430	5820	5820	5820	5820	0
442	20240103	133700	68329430	5820	5820	5820	5820	0
443	20240103	133600	68329430	5820	5820	5820	5820	0
444	20240103	133500	68329430	5820	5820	5820	5820	1
445	20240103	133400	68323610	5790	5790	5790	5790	2
446	20240103	133300	68312030	5790	5790	5790	5790	193
447	20240103	133200	67194560	5790	5790	5790	5790	0
448	20240103	133100	67194560	5790	5790	5790	5790	1
449	20240103	133000	67188770	5790	5790	5790	5790	10
450	20240103	132900	67130870	5780	5780	5780	5780	0
451	20240103	132800	67130870	5780	5780	5780	5780	0
452	20240103	132700	67130870	5780	5780	5780	5780	0
453	20240103	132600	67130870	5780	5780	5780	5780	0
454	20240103	132500	67130870	5780	5780	5780	5780	0
455	20240103	132400	67130870	5780	5780	5780	5780	28
456	20240103	132300	66969030	5780	5780	5780	5780	0
457	20240103	132200	66969030	5780	5780	5780	5780	0
458	20240103	132100	66969030	5780	5780	5780	5780	0
459	20240103	132000	66969030	5780	5790	5790	5780	96
460	20240103	131900	66414100	5790	5790	5790	5790	0
461	20240103	131800	66414100	5790	5790	5790	5790	0
462	20240103	131700	66414100	5790	5790	5790	5790	53
463	20240103	131600	66107230	5790	5790	5790	5790	1
464	20240103	131500	66101440	5790	5790	5790	5790	0
465	20240103	131400	66101440	5790	5790	5790	5790	0
466	20240103	131300	66101440	5790	5790	5790	5790	1
467	20240103	131200	66095650	5790	5790	5790	5790	0
468	20240103	131100	66095650	5790	5790	5790	5790	0
469	20240103	131000	66095650	5790	5790	5790	5790	1
470	20240103	130900	66089860	5820	5820	5820	5820	1
471	20240103	130800	66084040	5800	5800	5800	5800	1
472	20240103	130700	66078240	5790	5790	5790	5790	0
473	20240103	130600	66078240	5790	5790	5790	5790	0
474	20240103	130500	66078240	5790	5790	5790	5790	1
475	20240103	130400	66072450	5790	5790	5790	5790	0
476	20240103	130300	66072450	5790	5790	5790	5790	1
477	20240103	130200	66066660	5790	5790	5790	5790	0
478	20240103	130100	66066660	5790	5790	5790	5790	0
479	20240103	130000	66066660	5790	5790	5790	5790	1
480	20240103	125900	66060870	5790	5790	5790	5790	0
481	20240103	125800	66060870	5790	5790	5790	5790	193
482	20240103	125700	64943400	5820	5810	5820	5790	75
483	20240103	125600	64507460	5810	5810	5810	5810	2
484	20240103	125500	64495840	5810	5810	5810	5810	0
485	20240103	125400	64495840	5810	5810	5810	5810	0
486	20240103	125300	64495840	5810	5810	5810	5810	0
487	20240103	125200	64495840	5810	5810	5810	5810	10
488	20240103	125100	64437740	5810	5810	5810	5810	0
489	20240103	125000	64437740	5810	5810	5810	5810	0
490	20240103	124900	64437740	5810	5810	5810	5810	0
491	20240103	124800	64437740	5810	5810	5810	5810	91
492	20240103	124700	63909030	5800	5800	5800	5800	1
493	20240103	124600	63903230	5800	5800	5800	5800	0
494	20240103	124500	63903230	5800	5800	5800	5800	1
495	20240103	124400	63897430	5800	5800	5800	5800	0
496	20240103	124300	63897430	5800	5800	5800	5800	0
497	20240103	124200	63897430	5800	5800	5800	5800	1
498	20240103	124100	63891630	5800	5800	5800	5800	0
499	20240103	124000	63891630	5800	5800	5800	5800	78
500	20240103	123900	63439230	5810	5810	5810	5810	0
501	20240103	123800	63439230	5810	5810	5810	5810	0
502	20240103	123700	63439230	5810	5810	5810	5810	145
503	20240103	123600	62596780	5820	5820	5820	5820	0
504	20240103	123500	62596780	5820	5820	5820	5820	0
505	20240103	123400	62596780	5820	5820	5820	5820	1
506	20240103	123300	62590960	5820	5820	5820	5820	0
507	20240103	123200	62590960	5820	5820	5820	5820	1
508	20240103	123100	62585140	5820	5820	5820	5820	10
509	20240103	123000	62526940	5820	5820	5820	5820	0
510	20240103	122900	62526940	5820	5820	5820	5820	1
511	20240103	122800	62521120	5820	5820	5820	5820	9
512	20240103	122700	62468740	5820	5820	5820	5820	1
513	20240103	122600	62462920	5820	5820	5820	5820	0
514	20240103	122500	62462920	5820	5820	5820	5820	0
515	20240103	122400	62462920	5820	5820	5820	5820	1
516	20240103	122300	62457100	5820	5820	5820	5820	0
517	20240103	122200	62457100	5820	5820	5820	5820	1
518	20240103	122100	62451280	5820	5820	5820	5820	0
519	20240103	122000	62451280	5820	5820	5820	5820	0
520	20240103	121900	62451280	5820	5830	5830	5820	394
521	20240103	121800	60154270	5850	5850	5850	5840	182
522	20240103	121700	59091330	5850	5850	5850	5850	0
523	20240103	121600	59091330	5850	5850	5850	5850	1
524	20240103	121500	59085480	5850	5850	5850	5850	0
525	20240103	121400	59085480	5850	5850	5850	5850	1
526	20240103	121300	59079630	5850	5850	5850	5850	0
527	20240103	121200	59079630	5850	5850	5850	5850	0
528	20240103	121100	59079630	5850	5850	5850	5850	1
529	20240103	121000	59073780	5850	5850	5850	5850	1
530	20240103	120900	59067930	5850	5850	5850	5850	1
531	20240103	120800	59062080	5860	5860	5860	5860	4
532	20240103	120700	59038640	5830	5830	5830	5830	0
533	20240103	120600	59038640	5830	5830	5830	5830	1
534	20240103	120500	59032810	5830	5830	5830	5830	0
535	20240103	120400	59032810	5830	5830	5830	5830	1
536	20240103	120300	59026980	5830	5830	5830	5830	0
537	20240103	120200	59026980	5830	5830	5830	5830	1
538	20240103	120100	59021150	5860	5860	5860	5860	0
539	20240103	120000	59021150	5860	5860	5860	5860	65
540	20240103	115900	58640250	5840	5840	5840	5840	1
541	20240103	115800	58634410	5830	5830	5830	5830	0
542	20240103	115700	58634410	5830	5830	5830	5830	0
543	20240103	115600	58634410	5830	5830	5830	5830	1
544	20240103	115500	58628580	5870	5870	5870	5870	21
545	20240103	115400	58505310	5880	5880	5880	5880	1
546	20240103	115300	58499430	5830	5830	5830	5830	1
547	20240103	115200	58493600	5840	5840	5840	5840	0
548	20240103	115100	58493600	5840	5840	5840	5840	1
549	20240103	115000	58487760	5880	5880	5880	5880	1
550	20240103	114900	58481880	5820	5830	5830	5820	20
551	20240103	114800	58365440	5820	5880	5890	5820	233
552	20240103	114700	56995330	5880	5850	5880	5820	1096
553	20240103	114600	50570870	5830	5830	5830	5830	10
554	20240103	114500	50512570	5820	5850	5850	5820	11
555	20240103	114400	50448250	5850	5850	5850	5850	0
556	20240103	114300	50448250	5850	5810	5850	5810	2
557	20240103	114200	50436590	5850	5850	5850	5850	500
558	20240103	114100	47511590	5850	5810	5850	5810	508
559	20240103	114000	44547790	5790	5790	5790	5790	1
560	20240103	113900	44542000	5790	5790	5790	5790	0
561	20240103	113800	44542000	5790	5790	5790	5790	0
562	20240103	113700	44542000	5790	5790	5790	5790	1
563	20240103	113600	44536210	5800	5800	5800	5800	1004
564	20240103	113500	38713010	5790	5790	5790	5790	1
565	20240103	113400	38707220	5790	5790	5790	5790	0
566	20240103	113300	38707220	5790	5790	5790	5790	0
567	20240103	113200	38707220	5790	5790	5790	5790	1
568	20240103	113100	38701430	5790	5790	5790	5790	50
569	20240103	113000	38411930	5790	5790	5790	5790	100
570	20240103	112900	37832930	5790	5790	5790	5790	1
571	20240103	112800	37827140	5790	5790	5790	5790	0
572	20240103	112700	37827140	5790	5790	5790	5790	1
573	20240103	112600	37821350	5790	5790	5790	5790	0
574	20240103	112500	37821350	5790	5790	5790	5790	0
575	20240103	112400	37821350	5790	5790	5790	5790	1
576	20240103	112300	37815560	5790	5790	5790	5790	0
577	20240103	112200	37815560	5790	5790	5790	5790	0
578	20240103	112100	37815560	5790	5790	5790	5790	1
579	20240103	112000	37809770	5790	5790	5790	5790	0
580	20240103	111900	37809770	5790	5790	5790	5790	1
581	20240103	111800	37803980	5790	5790	5790	5790	35
582	20240103	111700	37601330	5790	5790	5790	5790	0
583	20240103	111600	37601330	5790	5800	5800	5790	299
584	20240103	111500	35867140	5790	5790	5790	5790	0
585	20240103	111400	35867140	5790	5790	5790	5790	1
586	20240103	111300	35861350	5790	5790	5790	5790	0
587	20240103	111200	35861350	5790	5790	5790	5790	82
588	20240103	111100	35386570	5790	5790	5790	5790	1
589	20240103	111000	35380780	5800	5800	5800	5800	1
590	20240103	110900	35374980	5790	5790	5790	5790	1
591	20240103	110800	35369190	5790	5790	5790	5790	0
592	20240103	110700	35369190	5790	5790	5790	5790	0
593	20240103	110600	35369190	5790	5790	5790	5790	36
594	20240103	110500	35160750	5790	5790	5790	5790	299
595	20240103	110400	33429540	5790	5790	5790	5790	26
596	20240103	110300	33279000	5790	5790	5790	5790	3
597	20240103	110200	33261630	5790	5790	5790	5790	0
598	20240103	110100	33261630	5790	5790	5790	5790	1
599	20240103	110000	33255840	5800	5800	5800	5800	8
600	20240103	105900	33209440	5780	5780	5780	5780	0
601	20240103	105800	33209440	5780	5780	5780	5780	1
602	20240103	105700	33203660	5770	5770	5770	5770	0
603	20240103	105600	33203660	5770	5770	5770	5770	1
604	20240103	105500	33197890	5780	5780	5780	5780	0
605	20240103	105400	33197890	5780	5780	5780	5780	0
606	20240103	105300	33197890	5780	5800	5800	5780	2
607	20240103	105200	33186310	5750	5760	5800	5750	325
608	20240103	105100	31314280	5750	5750	5750	5750	1
609	20240103	105000	31308530	5760	5760	5760	5760	1
610	20240103	104900	31302770	5750	5750	5750	5750	4
611	20240103	104800	31279770	5760	5760	5760	5760	100
612	20240103	104700	30703770	5740	5740	5740	5740	0
613	20240103	104600	30703770	5740	5740	5740	5740	0
614	20240103	104500	30703770	5740	5740	5740	5740	0
615	20240103	104400	30703770	5740	5740	5740	5740	0
616	20240103	104300	30703770	5740	5740	5740	5740	0
617	20240103	104200	30703770	5740	5740	5740	5740	0
618	20240103	104100	30703770	5740	5740	5740	5740	0
619	20240103	104000	30703770	5740	5740	5740	5740	69
620	20240103	103900	30307710	5740	5740	5740	5740	0
621	20240103	103800	30307710	5740	5740	5740	5740	0
622	20240103	103700	30307710	5740	5740	5740	5740	32
623	20240103	103600	30124030	5740	5740	5740	5740	0
624	20240103	103500	30124030	5740	5740	5740	5740	1
625	20240103	103400	30118290	5760	5760	5760	5760	5
626	20240103	103300	30089490	5740	5740	5740	5740	1
627	20240103	103200	30083750	5750	5750	5750	5750	2
628	20240103	103100	30072250	5750	5750	5750	5750	0
629	20240103	103000	30072250	5750	5750	5750	5750	1
630	20240103	102900	30066500	5750	5750	5750	5750	0
631	20240103	102800	30066500	5750	5750	5750	5750	0
632	20240103	102700	30066500	5750	5750	5750	5750	0
633	20240103	102600	30066500	5750	5750	5750	5750	0
634	20240103	102500	30066500	5750	5750	5750	5750	0
635	20240103	102400	30066500	5750	5750	5750	5750	0
636	20240103	102300	30066500	5750	5750	5750	5750	1
637	20240103	102200	30060750	5750	5740	5750	5740	21
638	20240103	102100	29940180	5730	5730	5730	5730	0
639	20240103	102000	29940180	5730	5730	5730	5730	1
640	20240103	101900	29934450	5730	5730	5730	5730	0
641	20240103	101800	29934450	5730	5730	5730	5730	0
642	20240103	101700	29934450	5730	5730	5730	5730	1
643	20240103	101600	29928720	5730	5730	5730	5730	0
644	20240103	101500	29928720	5730	5730	5730	5730	1
645	20240103	101400	29922990	5740	5740	5740	5740	9
646	20240103	101300	29871330	5720	5720	5720	5720	0
647	20240103	101200	29871330	5720	5710	5720	5710	31
648	20240103	101100	29694310	5710	5710	5710	5710	0
649	20240103	101000	29694310	5710	5750	5750	5710	541
650	20240103	100900	26602430	5750	5750	5750	5750	0
651	20240103	100800	26602430	5750	5760	5760	5750	272
652	20240103	100700	25036370	5800	5800	5800	5800	0
653	20240103	100600	25036370	5800	5800	5800	5800	0
654	20240103	100500	25036370	5800	5800	5800	5800	0
655	20240103	100400	25036370	5800	5800	5800	5800	0
656	20240103	100300	25036370	5800	5800	5800	5800	411
657	20240103	100200	22652570	5770	5770	5770	5770	0
658	20240103	100100	22652570	5770	5770	5770	5770	0
659	20240103	100000	22652570	5770	5770	5770	5770	0
660	20240103	095900	22652570	5770	5770	5770	5770	0
661	20240103	095800	22652570	5770	5770	5770	5770	0
662	20240103	095700	22652570	5770	5770	5770	5770	0
663	20240103	095600	22652570	5770	5770	5770	5770	0
664	20240103	095500	22652570	5770	5770	5770	5770	0
665	20240103	095400	22652570	5770	5770	5770	5770	0
666	20240103	095300	22652570	5770	5780	5780	5770	699
667	20240103	095200	18614130	5790	5790	5790	5790	0
668	20240103	095100	18614130	5790	5790	5790	5790	0
669	20240103	095000	18614130	5790	5790	5790	5790	0
670	20240103	094900	18614130	5790	5790	5790	5790	280
671	20240103	094800	16992930	5800	5800	5800	5800	0
672	20240103	094700	16992930	5800	5800	5800	5800	0
673	20240103	094600	16992930	5800	5800	5800	5800	0
674	20240103	094500	16992930	5800	5800	5800	5800	0
675	20240103	094400	16992930	5800	5800	5800	5800	0
676	20240103	094300	16992930	5800	5800	5800	5800	0
677	20240103	094200	16992930	5800	5800	5800	5800	25
678	20240103	094100	16847930	5800	5800	5800	5800	0
679	20240103	094000	16847930	5800	5800	5800	5800	0
680	20240103	093900	16847930	5800	5800	5800	5800	11
681	20240103	093800	16784130	5800	5800	5800	5800	0
682	20240103	093700	16784130	5800	5800	5800	5800	7
683	20240103	093600	16743530	5770	5770	5770	5770	0
684	20240103	093500	16743530	5770	5780	5780	5770	1000
685	20240103	093400	10972830	5780	5780	5780	5780	14
686	20240103	093300	10891910	5780	5780	5780	5780	206
687	20240103	093200	9701230	5780	5780	5780	5780	0
688	20240103	093100	9701230	5780	5780	5780	5780	0
689	20240103	093000	9701230	5780	5780	5780	5780	0
690	20240103	092900	9701230	5780	5780	5780	5780	0
691	20240103	092800	9701230	5780	5780	5780	5780	0
692	20240103	092700	9701230	5780	5780	5780	5780	300
693	20240103	092600	7967230	5800	5800	5800	5800	0
694	20240103	092500	7967230	5800	5800	5800	5800	0
695	20240103	092400	7967230	5800	5800	5800	5800	50
696	20240103	092300	7677230	5800	5800	5800	5800	0
697	20240103	092200	7677230	5800	5800	5800	5800	4
698	20240103	092100	7654030	5770	5790	5790	5770	345
699	20240103	092000	5662980	5800	5800	5800	5800	0
700	20240103	091900	5662980	5800	5800	5800	5800	0
701	20240103	091800	5662980	5800	5800	5800	5800	0
702	20240103	091700	5662980	5800	5800	5800	5800	0
703	20240103	091600	5662980	5800	5800	5800	5800	0
704	20240103	091500	5662980	5800	5800	5800	5800	10
705	20240103	091400	5604980	5800	5800	5800	5800	0
706	20240103	091300	5604980	5800	5800	5800	5800	0
707	20240103	091200	5604980	5800	5800	5800	5800	0
708	20240103	091100	5604980	5800	5800	5800	5800	0
709	20240103	091000	5604980	5800	5800	5800	5800	0
710	20240103	090900	5604980	5800	5800	5800	5800	0
711	20240103	090800	5604980	5800	5800	5800	5800	0
712	20240103	090700	5604980	5800	5800	5800	5800	0
713	20240103	090600	5604980	5800	5800	5800	5800	0
714	20240103	090500	5604980	5800	5800	5800	5800	86
715	20240103	090400	5106180	5800	5800	5800	5800	0
716	20240103	090300	5106180	5800	5800	5800	5800	2
717	20240103	090200	5094580	5800	5770	5800	5770	370
718	20240103	090100	2958000	5800	5800	5800	5800	0
719	20240103	090000	2958000	5800	5800	5800	5800	510