KissMeData/263700/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	205800	201084495	4465	4465	4465	4465	208
3	20240111	205700	201084495	4465	4465	4465	4465	0
4	20240111	205600	201084495	4465	4465	4465	4465	0
5	20240111	205500	201084495	4465	4465	4465	4465	0
6	20240111	205400	201084495	4465	4465	4465	4465	0
7	20240111	205300	201084495	4465	4465	4465	4465	0
8	20240111	205200	201084495	4465	4465	4465	4465	0
9	20240111	205100	201084495	4465	4465	4465	4465	0
10	20240111	205000	201084495	4465	4465	4465	4465	0
11	20240111	204900	201084495	4465	4465	4465	4465	0
12	20240111	204800	201084495	4465	4465	4465	4465	0
13	20240111	204700	201084495	4465	4465	4465	4465	0
14	20240111	204600	201084495	4465	4465	4465	4465	0
15	20240111	204500	201084495	4465	4465	4465	4465	0
16	20240111	204400	201084495	4465	4465	4465	4465	0
17	20240111	204300	201084495	4465	4465	4465	4465	0
18	20240111	204200	201084495	4465	4465	4465	4465	0
19	20240111	204100	201084495	4465	4465	4465	4465	0
20	20240111	204000	201084495	4465	4465	4465	4465	0
21	20240111	203900	201084495	4465	4465	4465	4465	0
22	20240111	203800	201084495	4465	4465	4465	4465	0
23	20240111	203700	201084495	4465	4465	4465	4465	0
24	20240111	203600	201084495	4465	4465	4465	4465	0
25	20240111	203500	201084495	4465	4465	4465	4465	0
26	20240111	203400	201084495	4465	4465	4465	4465	0
27	20240111	203300	201084495	4465	4465	4465	4465	0
28	20240111	203200	201084495	4465	4465	4465	4465	0
29	20240111	203100	201084495	4465	4465	4465	4465	0
30	20240111	203000	201084495	4465	4465	4465	4465	0
31	20240111	202900	201084495	4465	4465	4465	4465	0
32	20240111	202800	201084495	4465	4465	4465	4465	208
33	20240111	202700	201084495	4465	4465	4465	4465	0
34	20240111	202600	201084495	4465	4465	4465	4465	0
35	20240111	202500	201084495	4465	4465	4465	4465	0
36	20240111	202400	201084495	4465	4465	4465	4465	0
37	20240111	202300	201084495	4465	4465	4465	4465	0
38	20240111	202200	201084495	4465	4465	4465	4465	0
39	20240111	202100	201084495	4465	4465	4465	4465	0
40	20240111	202000	201084495	4465	4465	4465	4465	0
41	20240111	201900	201084495	4465	4465	4465	4465	0
42	20240111	201800	201084495	4465	4465	4465	4465	0
43	20240111	201700	201084495	4465	4465	4465	4465	0
44	20240111	201600	201084495	4465	4465	4465	4465	0
45	20240111	201500	201084495	4465	4465	4465	4465	0
46	20240111	201400	201084495	4465	4465	4465	4465	0
47	20240111	201300	201084495	4465	4465	4465	4465	0
48	20240111	201200	201084495	4465	4465	4465	4465	0
49	20240111	201100	201084495	4465	4465	4465	4465	0
50	20240111	201000	201084495	4465	4465	4465	4465	0
51	20240111	200900	201084495	4465	4465	4465	4465	0
52	20240111	200800	201084495	4465	4465	4465	4465	0
53	20240111	200700	201084495	4465	4465	4465	4465	0
54	20240111	200600	201084495	4465	4465	4465	4465	0
55	20240111	200500	201084495	4465	4465	4465	4465	0
56	20240111	200400	201084495	4465	4465	4465	4465	0
57	20240111	200300	201084495	4465	4465	4465	4465	0
58	20240111	200200	201084495	4465	4465	4465	4465	0
59	20240111	200100	201084495	4465	4465	4465	4465	0
60	20240111	200000	201084495	4465	4465	4465	4465	0
61	20240111	195900	201084495	4465	4465	4465	4465	0
62	20240111	195800	201084495	4465	4465	4465	4465	208
63	20240111	195700	201084495	4465	4465	4465	4465	0
64	20240111	195600	201084495	4465	4465	4465	4465	0
65	20240111	195500	201084495	4465	4465	4465	4465	0
66	20240111	195400	201084495	4465	4465	4465	4465	0
67	20240111	195300	201084495	4465	4465	4465	4465	0
68	20240111	195200	201084495	4465	4465	4465	4465	0
69	20240111	195100	201084495	4465	4465	4465	4465	0
70	20240111	195000	201084495	4465	4465	4465	4465	0
71	20240111	194900	201084495	4465	4465	4465	4465	0
72	20240111	194800	201084495	4465	4465	4465	4465	0
73	20240111	194700	201084495	4465	4465	4465	4465	0
74	20240111	194600	201084495	4465	4465	4465	4465	0
75	20240111	194500	201084495	4465	4465	4465	4465	0
76	20240111	194400	201084495	4465	4465	4465	4465	0
77	20240111	194300	201084495	4465	4465	4465	4465	0
78	20240111	194200	201084495	4465	4465	4465	4465	0
79	20240111	194100	201084495	4465	4465	4465	4465	0
80	20240111	194000	201084495	4465	4465	4465	4465	0
81	20240111	193900	201084495	4465	4465	4465	4465	0
82	20240111	193800	201084495	4465	4465	4465	4465	0
83	20240111	193700	201084495	4465	4465	4465	4465	0
84	20240111	193600	201084495	4465	4465	4465	4465	0
85	20240111	193500	201084495	4465	4465	4465	4465	0
86	20240111	193400	201084495	4465	4465	4465	4465	0
87	20240111	193300	201084495	4465	4465	4465	4465	0
88	20240111	193200	201084495	4465	4465	4465	4465	0
89	20240111	193100	201084495	4465	4465	4465	4465	0
90	20240111	193000	201084495	4465	4465	4465	4465	0
91	20240111	192900	201084495	4465	4465	4465	4465	0
92	20240111	192800	201084495	4465	4465	4465	4465	208
93	20240111	192700	201084495	4465	4465	4465	4465	0
94	20240111	192600	201084495	4465	4465	4465	4465	0
95	20240111	192500	201084495	4465	4465	4465	4465	0
96	20240111	192400	201084495	4465	4465	4465	4465	0
97	20240111	192300	201084495	4465	4465	4465	4465	0
98	20240111	192200	201084495	4465	4465	4465	4465	0
99	20240111	192100	201084495	4465	4465	4465	4465	0
100	20240111	192000	201084495	4465	4465	4465	4465	0
101	20240111	191900	201084495	4465	4465	4465	4465	0
102	20240111	191800	201084495	4465	4465	4465	4465	0
103	20240111	191700	201084495	4465	4465	4465	4465	0
104	20240111	191600	201084495	4465	4465	4465	4465	0
105	20240111	191500	201084495	4465	4465	4465	4465	0
106	20240111	191400	201084495	4465	4465	4465	4465	0
107	20240111	191300	201084495	4465	4465	4465	4465	0
108	20240111	191200	201084495	4465	4465	4465	4465	0
109	20240111	191100	201084495	4465	4465	4465	4465	0
110	20240111	191000	201084495	4465	4465	4465	4465	0
111	20240111	190900	201084495	4465	4465	4465	4465	0
112	20240111	190800	201084495	4465	4465	4465	4465	0
113	20240111	190700	201084495	4465	4465	4465	4465	0
114	20240111	190600	201084495	4465	4465	4465	4465	0
115	20240111	190500	201084495	4465	4465	4465	4465	0
116	20240111	190400	201084495	4465	4465	4465	4465	0
117	20240111	190300	201084495	4465	4465	4465	4465	0
118	20240111	190200	201084495	4465	4465	4465	4465	0
119	20240111	190100	201084495	4465	4465	4465	4465	0
120	20240111	190000	201084495	4465	4465	4465	4465	0
121	20240111	185900	201084495	4465	4465	4465	4465	0
122	20240111	185800	201084495	4465	4465	4465	4465	208
123	20240111	185700	201084495	4465	4465	4465	4465	0
124	20240111	185600	201084495	4465	4465	4465	4465	0
125	20240111	185500	201084495	4465	4465	4465	4465	0
126	20240111	185400	201084495	4465	4465	4465	4465	0
127	20240111	185300	201084495	4465	4465	4465	4465	0
128	20240111	185200	201084495	4465	4465	4465	4465	0
129	20240111	185100	201084495	4465	4465	4465	4465	0
130	20240111	185000	201084495	4465	4465	4465	4465	0
131	20240111	184900	201084495	4465	4465	4465	4465	0
132	20240111	184800	201084495	4465	4465	4465	4465	0
133	20240111	184700	201084495	4465	4465	4465	4465	0
134	20240111	184600	201084495	4465	4465	4465	4465	0
135	20240111	184500	201084495	4465	4465	4465	4465	0
136	20240111	184400	201084495	4465	4465	4465	4465	0
137	20240111	184300	201084495	4465	4465	4465	4465	0
138	20240111	184200	201084495	4465	4465	4465	4465	0
139	20240111	184100	201084495	4465	4465	4465	4465	0
140	20240111	184000	201084495	4465	4465	4465	4465	0
141	20240111	183900	201084495	4465	4465	4465	4465	0
142	20240111	183800	201084495	4465	4465	4465	4465	0
143	20240111	183700	201084495	4465	4465	4465	4465	0
144	20240111	183600	201084495	4465	4465	4465	4465	0
145	20240111	183500	201084495	4465	4465	4465	4465	0
146	20240111	183400	201084495	4465	4465	4465	4465	0
147	20240111	183300	201084495	4465	4465	4465	4465	0
148	20240111	183200	201084495	4465	4465	4465	4465	0
149	20240111	183100	201084495	4465	4465	4465	4465	0
150	20240111	183000	201084495	4465	4465	4465	4465	0
151	20240111	182900	201084495	4465	4465	4465	4465	0
152	20240111	182800	201084495	4465	4465	4465	4465	208
153	20240111	182700	201084495	4465	4465	4465	4465	0
154	20240111	182600	201084495	4465	4465	4465	4465	0
155	20240111	182500	201084495	4465	4465	4465	4465	0
156	20240111	182400	201084495	4465	4465	4465	4465	0
157	20240111	182300	201084495	4465	4465	4465	4465	0
158	20240111	182200	201084495	4465	4465	4465	4465	0
159	20240111	182100	201084495	4465	4465	4465	4465	0
160	20240111	182000	201084495	4465	4465	4465	4465	0
161	20240111	181900	201084495	4465	4465	4465	4465	0
162	20240111	181800	201084495	4465	4465	4465	4465	0
163	20240111	181700	201084495	4465	4465	4465	4465	0
164	20240111	181600	201084495	4465	4465	4465	4465	0
165	20240111	181500	201084495	4465	4465	4465	4465	0
166	20240111	181400	201084495	4465	4465	4465	4465	0
167	20240111	181300	201084495	4465	4465	4465	4465	0
168	20240111	181200	201084495	4465	4465	4465	4465	0
169	20240111	181100	201084495	4465	4465	4465	4465	0
170	20240111	181000	201084495	4465	4465	4465	4465	0
171	20240111	180900	201084495	4465	4465	4465	4465	0
172	20240111	180800	201084495	4465	4465	4465	4465	0
173	20240111	180700	201084495	4465	4465	4465	4465	0
174	20240111	180600	201084495	4465	4465	4465	4465	0
175	20240111	180500	201084495	4465	4465	4465	4465	0
176	20240111	180400	201084495	4465	4465	4465	4465	0
177	20240111	180300	201084495	4465	4465	4465	4465	0
178	20240111	180200	201084495	4465	4465	4465	4465	0
179	20240111	180100	201084495	4465	4465	4465	4465	0
180	20240111	180000	201084495	4465	4465	4465	4465	0
181	20240111	175900	201084495	4465	4465	4465	4465	0
182	20240111	175800	201084495	4465	4465	4465	4465	208
183	20240111	175700	201084495	4465	4465	4465	4465	0
184	20240111	175600	201084495	4465	4465	4465	4465	0
185	20240111	175500	201084495	4465	4465	4465	4465	0
186	20240111	175400	201084495	4465	4465	4465	4465	0
187	20240111	175300	201084495	4465	4465	4465	4465	0
188	20240111	175200	201084495	4465	4465	4465	4465	0
189	20240111	175100	201084495	4465	4465	4465	4465	0
190	20240111	175000	201084495	4465	4465	4465	4465	0
191	20240111	174900	201084495	4465	4465	4465	4465	0
192	20240111	174800	201084495	4465	4465	4465	4465	0
193	20240111	174700	201084495	4465	4465	4465	4465	0
194	20240111	174600	201084495	4465	4465	4465	4465	0
195	20240111	174500	201084495	4465	4465	4465	4465	0
196	20240111	174400	201084495	4465	4465	4465	4465	0
197	20240111	174300	201084495	4465	4465	4465	4465	0
198	20240111	174200	201084495	4465	4465	4465	4465	0
199	20240111	174100	201084495	4465	4465	4465	4465	0
200	20240111	174000	201084495	4465	4465	4465	4465	0
201	20240111	173900	201084495	4465	4465	4465	4465	0
202	20240111	173800	201084495	4465	4465	4465	4465	0
203	20240111	173700	201084495	4465	4465	4465	4465	0
204	20240111	173600	201084495	4465	4465	4465	4465	0
205	20240111	173500	201084495	4465	4465	4465	4465	0
206	20240111	173400	201084495	4465	4465	4465	4465	0
207	20240111	173300	201084495	4465	4465	4465	4465	0
208	20240111	173200	201084495	4465	4465	4465	4465	0
209	20240111	173100	201084495	4465	4465	4465	4465	0
210	20240111	173000	201084495	4465	4465	4465	4465	0
211	20240111	172900	201084495	4465	4465	4465	4465	0
212	20240111	172800	201084495	4465	4465	4465	4465	208
213	20240111	172700	201084495	4465	4465	4465	4465	0
214	20240111	172600	201084495	4465	4465	4465	4465	0
215	20240111	172500	201084495	4465	4465	4465	4465	0
216	20240111	172400	201084495	4465	4465	4465	4465	0
217	20240111	172300	201084495	4465	4465	4465	4465	0
218	20240111	172200	201084495	4465	4465	4465	4465	0
219	20240111	172100	201084495	4465	4465	4465	4465	0
220	20240111	172000	201084495	4465	4465	4465	4465	0
221	20240111	171900	201084495	4465	4465	4465	4465	0
222	20240111	171800	201084495	4465	4465	4465	4465	0
223	20240111	171700	201084495	4465	4465	4465	4465	0
224	20240111	171600	201084495	4465	4465	4465	4465	0
225	20240111	171500	201084495	4465	4465	4465	4465	0
226	20240111	171400	201084495	4465	4465	4465	4465	0
227	20240111	171300	201084495	4465	4465	4465	4465	0
228	20240111	171200	201084495	4465	4465	4465	4465	0
229	20240111	171100	201084495	4465	4465	4465	4465	0
230	20240111	171000	201084495	4465	4465	4465	4465	0
231	20240111	170900	201084495	4465	4465	4465	4465	0
232	20240111	170800	201084495	4465	4465	4465	4465	0
233	20240111	170700	201084495	4465	4465	4465	4465	0
234	20240111	170600	201084495	4465	4465	4465	4465	0
235	20240111	170500	201084495	4465	4465	4465	4465	0
236	20240111	170400	201084495	4465	4465	4465	4465	0
237	20240111	170300	201084495	4465	4465	4465	4465	0
238	20240111	170200	201084495	4465	4465	4465	4465	0
239	20240111	170100	201084495	4465	4465	4465	4465	0
240	20240111	170000	201084495	4465	4465	4465	4465	0
241	20240111	165900	201084495	4465	4465	4465	4465	0
242	20240111	165800	201084495	4465	4465	4465	4465	208
243	20240111	165700	201084495	4465	4465	4465	4465	0
244	20240111	165600	201084495	4465	4465	4465	4465	0
245	20240111	165500	201084495	4465	4465	4465	4465	0
246	20240111	165400	201084495	4465	4465	4465	4465	0
247	20240111	165300	201084495	4465	4465	4465	4465	0
248	20240111	165200	201084495	4465	4465	4465	4465	0
249	20240111	165100	201084495	4465	4465	4465	4465	0
250	20240111	165000	201084495	4465	4465	4465	4465	0
251	20240111	164900	201084495	4465	4465	4465	4465	0
252	20240111	164800	201084495	4465	4465	4465	4465	0
253	20240111	164700	201084495	4465	4465	4465	4465	0
254	20240111	164600	201084495	4465	4465	4465	4465	0
255	20240111	164500	201084495	4465	4465	4465	4465	0
256	20240111	164400	201084495	4465	4465	4465	4465	0
257	20240111	164300	201084495	4465	4465	4465	4465	0
258	20240111	164200	201084495	4465	4465	4465	4465	0
259	20240111	164100	201084495	4465	4465	4465	4465	0
260	20240111	164000	201084495	4465	4465	4465	4465	0
261	20240111	163900	201084495	4465	4465	4465	4465	0
262	20240111	163800	201084495	4465	4465	4465	4465	0
263	20240111	163700	201084495	4465	4465	4465	4465	0
264	20240111	163600	201084495	4465	4465	4465	4465	0
265	20240111	163500	201084495	4465	4465	4465	4465	0
266	20240111	163400	201084495	4465	4465	4465	4465	0
267	20240111	163300	201084495	4465	4465	4465	4465	0
268	20240111	163200	201084495	4465	4465	4465	4465	0
269	20240111	163100	201084495	4465	4465	4465	4465	0
270	20240111	163000	201084495	4465	4465	4465	4465	0
271	20240111	162900	201084495	4465	4465	4465	4465	0
272	20240111	162800	201084495	4465	4465	4465	4465	208
273	20240111	162700	201084495	4465	4465	4465	4465	0
274	20240111	162600	201084495	4465	4465	4465	4465	0
275	20240111	162500	201084495	4465	4465	4465	4465	0
276	20240111	162400	201084495	4465	4465	4465	4465	0
277	20240111	162300	201084495	4465	4465	4465	4465	0
278	20240111	162200	201084495	4465	4465	4465	4465	0
279	20240111	162100	201084495	4465	4465	4465	4465	0
280	20240111	162000	201084495	4465	4465	4465	4465	0
281	20240111	161900	201084495	4465	4465	4465	4465	0
282	20240111	161800	201084495	4465	4465	4465	4465	0
283	20240111	161700	201084495	4465	4465	4465	4465	0
284	20240111	161600	201084495	4465	4465	4465	4465	0
285	20240111	161500	201084495	4465	4465	4465	4465	0
286	20240111	161400	201084495	4465	4465	4465	4465	0
287	20240111	161300	201084495	4465	4465	4465	4465	0
288	20240111	161200	201084495	4465	4465	4465	4465	0
289	20240111	161100	201084495	4465	4465	4465	4465	0
290	20240111	161000	201084495	4465	4465	4465	4465	0
291	20240111	160900	201084495	4465	4465	4465	4465	0
292	20240111	160800	201084495	4465	4465	4465	4465	0
293	20240111	160700	201084495	4465	4465	4465	4465	0
294	20240111	160600	201084495	4465	4465	4465	4465	0
295	20240111	160500	201084495	4465	4465	4465	4465	0
296	20240111	160400	201084495	4465	4465	4465	4465	0
297	20240111	160300	201084495	4465	4465	4465	4465	0
298	20240111	160200	201084495	4465	4465	4465	4465	0
299	20240111	160100	201084495	4465	4465	4465	4465	0
300	20240111	160000	201084495	4465	4465	4465	4465	0
301	20240111	155900	201084495	4465	4465	4465	4465	0
302	20240111	155800	201084495	4465	4465	4465	4465	208
303	20240111	155700	201084495	4465	4465	4465	4465	0
304	20240111	155600	201084495	4465	4465	4465	4465	0
305	20240111	155500	201084495	4465	4465	4465	4465	0
306	20240111	155400	201084495	4465	4465	4465	4465	0
307	20240111	155300	201084495	4465	4465	4465	4465	0
308	20240111	155200	201084495	4465	4465	4465	4465	0
309	20240111	155100	201084495	4465	4465	4465	4465	0
310	20240111	155000	201084495	4465	4465	4465	4465	0
311	20240111	154900	201084495	4465	4465	4465	4465	0
312	20240111	154800	201084495	4465	4465	4465	4465	0
313	20240111	154700	201084495	4465	4465	4465	4465	0
314	20240111	154600	201084495	4465	4465	4465	4465	0
315	20240111	154500	201084495	4465	4465	4465	4465	0
316	20240111	154400	201084495	4465	4465	4465	4465	0
317	20240111	154300	201084495	4465	4465	4465	4465	0
318	20240111	154200	201084495	4465	4465	4465	4465	0
319	20240111	154100	201084495	4465	4465	4465	4465	0
320	20240111	154000	201084495	4465	4465	4465	4465	0
321	20240111	153900	201084495	4465	4465	4465	4465	0
322	20240111	153800	201084495	4465	4465	4465	4465	0
323	20240111	153700	201084495	4465	4465	4465	4465	0
324	20240111	153600	201084495	4465	4465	4465	4465	0
325	20240111	153500	201084495	4465	4465	4465	4465	0
326	20240111	153400	201084495	4465	4465	4465	4465	0
327	20240111	153300	201084495	4465	4465	4465	4465	0
328	20240111	153200	201084495	4465	4465	4465	4465	0
329	20240111	153100	201084495	4465	4465	4465	4465	0
330	20240111	153000	201084495	4465	4465	4465	4465	208
331	20240111	152900	200155775	4450	4450	4450	4450	0
332	20240111	152800	200155775	4450	4450	4450	4450	0
333	20240111	152700	200155775	4450	4450	4450	4450	0
334	20240111	152600	200155775	4450	4450	4450	4450	0
335	20240111	152500	200155775	4450	4450	4450	4450	0
336	20240111	152400	200155775	4450	4450	4450	4450	0
337	20240111	152300	200155775	4450	4450	4450	4450	0
338	20240111	152200	200155775	4450	4450	4450	4450	0
339	20240111	152100	200155775	4450	4450	4450	4450	0
340	20240111	152000	200155775	4450	4450	4450	4450	0
341	20240111	151900	200155775	4450	4450	4450	4450	5
342	20240111	151800	200133525	4420	4420	4420	4420	12
343	20240111	151700	200080485	4420	4420	4420	4420	0
344	20240111	151600	200080485	4420	4420	4420	4420	0
345	20240111	151500	200080485	4420	4420	4420	4420	0
346	20240111	151400	200080485	4420	4420	4420	4420	100
347	20240111	151300	199638485	4425	4445	4445	4425	551
348	20240111	151200	197199345	4450	4450	4450	4450	1
349	20240111	151100	197194895	4455	4455	4455	4455	0
350	20240111	151000	197194895	4455	4455	4455	4455	0
351	20240111	150900	197194895	4455	4465	4465	4455	6
352	20240111	150800	197168135	4470	4470	4470	4455	174
353	20240111	150700	196390480	4460	4460	4460	4460	400
354	20240111	150600	194606480	4455	4455	4455	4455	0
355	20240111	150500	194606480	4455	4460	4465	4455	224
356	20240111	150400	193606335	4460	4460	4460	4460	0
357	20240111	150300	193606335	4460	4460	4460	4460	10
358	20240111	150200	193561735	4460	4460	4460	4460	1
359	20240111	150100	193557275	4460	4450	4460	4450	792
360	20240111	150000	190027045	4450	4450	4450	4450	0
361	20240111	145900	190027045	4450	4450	4450	4450	213
362	20240111	145800	189079195	4440	4440	4440	4440	40
363	20240111	145700	188901595	4440	4430	4440	4430	300
364	20240111	145600	187569665	4420	4420	4420	4420	0
365	20240111	145500	187569665	4420	4420	4420	4420	1
366	20240111	145400	187565245	4430	4430	4430	4430	0
367	20240111	145300	187565245	4430	4430	4430	4430	0
368	20240111	145200	187565245	4430	4430	4430	4430	1
369	20240111	145100	187560815	4430	4430	4430	4430	0
370	20240111	145000	187560815	4430	4430	4430	4430	0
371	20240111	144900	187560815	4430	4430	4430	4430	42
372	20240111	144800	187374755	4425	4425	4425	4425	0
373	20240111	144700	187374755	4425	4425	4425	4425	0
374	20240111	144600	187374755	4425	4425	4425	4425	0
375	20240111	144500	187374755	4425	4425	4425	4425	6
376	20240111	144400	187348205	4420	4415	4420	4415	2414
377	20240111	144300	176685800	4415	4415	4415	4415	0
378	20240111	144200	176685800	4415	4415	4415	4415	2
379	20240111	144100	176676970	4405	4405	4405	4405	0
380	20240111	144000	176676970	4405	4405	4405	4405	0
381	20240111	143900	176676970	4405	4405	4405	4405	40
382	20240111	143800	176500770	4405	4415	4415	4405	115
383	20240111	143700	175993055	4410	4410	4410	4410	2
384	20240111	143600	175984235	4420	4420	4420	4420	0
385	20240111	143500	175984235	4420	4420	4420	4420	0
386	20240111	143400	175984235	4420	4420	4420	4420	0
387	20240111	143300	175984235	4420	4405	4420	4405	75
388	20240111	143200	175653845	4420	4415	4420	4405	502
389	20240111	143100	173440030	4420	4420	4420	4420	0
390	20240111	143000	173440030	4420	4420	4420	4420	0
391	20240111	142900	173440030	4420	4420	4420	4420	0
392	20240111	142800	173440030	4420	4420	4420	4420	1
393	20240111	142700	173435610	4420	4420	4420	4420	0
394	20240111	142600	173435610	4420	4420	4420	4420	2
395	20240111	142500	173426770	4420	4420	4420	4420	0
396	20240111	142400	173426770	4420	4420	4420	4420	1
397	20240111	142300	173422350	4420	4420	4420	4420	0
398	20240111	142200	173422350	4420	4420	4420	4420	0
399	20240111	142100	173422350	4420	4420	4420	4420	2
400	20240111	142000	173413510	4425	4425	4425	4425	0
401	20240111	141900	173413510	4425	4425	4425	4425	0
402	20240111	141800	173413510	4425	4425	4425	4425	0
403	20240111	141700	173413510	4425	4425	4425	4425	0
404	20240111	141600	173413510	4425	4425	4425	4425	0
405	20240111	141500	173413510	4425	4425	4425	4425	0
406	20240111	141400	173413510	4425	4425	4425	4425	0
407	20240111	141300	173413510	4425	4425	4425	4425	0
408	20240111	141200	173413510	4425	4425	4425	4425	2
409	20240111	141100	173404660	4425	4425	4425	4425	0
410	20240111	141000	173404660	4425	4425	4425	4425	300
411	20240111	140900	172077160	4425	4425	4425	4425	0
412	20240111	140800	172077160	4425	4425	4425	4425	0
413	20240111	140700	172077160	4425	4425	4425	4425	0
414	20240111	140600	172077160	4425	4425	4425	4425	0
415	20240111	140500	172077160	4425	4425	4425	4425	0
416	20240111	140400	172077160	4425	4425	4425	4425	0
417	20240111	140300	172077160	4425	4425	4425	4425	0
418	20240111	140200	172077160	4425	4425	4425	4425	1
419	20240111	140100	172072735	4410	4410	4410	4410	0
420	20240111	140000	172072735	4410	4410	4410	4410	0
421	20240111	135900	172072735	4410	4410	4410	4410	0
422	20240111	135800	172072735	4410	4410	4410	4410	0
423	20240111	135700	172072735	4410	4420	4420	4410	936
424	20240111	135600	167941665	4425	4435	4435	4425	15
425	20240111	135500	167875215	4435	4435	4435	4435	0
426	20240111	135400	167875215	4435	4435	4435	4435	0
427	20240111	135300	167875215	4435	4435	4435	4435	0
428	20240111	135200	167875215	4435	4435	4435	4435	2
429	20240111	135100	167866345	4435	4440	4440	4435	7
430	20240111	135000	167835290	4440	4440	4440	4440	0
431	20240111	134900	167835290	4440	4440	4440	4440	202
432	20240111	134800	166938410	4440	4440	4440	4440	0
433	20240111	134700	166938410	4440	4440	4440	4440	500
434	20240111	134600	164718410	4420	4425	4425	4420	101
435	20240111	134500	164271565	4440	4440	4440	4440	0
436	20240111	134400	164271565	4440	4440	4440	4440	0
437	20240111	134300	164271565	4440	4440	4440	4440	0
438	20240111	134200	164271565	4440	4440	4440	4440	0
439	20240111	134100	164271565	4440	4440	4440	4440	2
440	20240111	134000	164262685	4440	4440	4440	4440	0
441	20240111	133900	164262685	4440	4440	4440	4440	4
442	20240111	133800	164244925	4440	4440	4440	4440	7
443	20240111	133700	164213845	4440	4440	4440	4440	0
444	20240111	133600	164213845	4440	4440	4440	4440	0
445	20240111	133500	164213845	4440	4440	4440	4440	2
446	20240111	133400	164204965	4440	4440	4440	4440	0
447	20240111	133300	164204965	4440	4430	4440	4430	100
448	20240111	133200	163760985	4430	4430	4430	4430	0
449	20240111	133100	163760985	4430	4430	4430	4430	0
450	20240111	133000	163760985	4430	4430	4430	4430	48
451	20240111	132900	163548345	4430	4430	4430	4430	6
452	20240111	132800	163521765	4435	4435	4435	4435	0
453	20240111	132700	163521765	4435	4435	4435	4435	0
454	20240111	132600	163521765	4435	4435	4435	4435	0
455	20240111	132500	163521765	4435	4435	4435	4435	0
456	20240111	132400	163521765	4435	4435	4435	4435	0
457	20240111	132300	163521765	4435	4435	4435	4435	0
458	20240111	132200	163521765	4435	4435	4435	4435	0
459	20240111	132100	163521765	4435	4435	4435	4435	0
460	20240111	132000	163521765	4435	4435	4435	4435	0
461	20240111	131900	163521765	4435	4435	4435	4435	0
462	20240111	131800	163521765	4435	4435	4435	4435	2
463	20240111	131700	163512895	4435	4435	4435	4435	0
464	20240111	131600	163512895	4435	4435	4435	4435	0
465	20240111	131500	163512895	4435	4435	4435	4435	0
466	20240111	131400	163512895	4435	4435	4435	4435	0
467	20240111	131300	163512895	4435	4435	4435	4435	0
468	20240111	131200	163512895	4435	4435	4435	4435	30
469	20240111	131100	163379845	4415	4415	4415	4415	0
470	20240111	131000	163379845	4415	4415	4415	4415	0
471	20240111	130900	163379845	4415	4410	4415	4410	607
472	20240111	130800	160700240	4410	4410	4410	4410	0
473	20240111	130700	160700240	4410	4410	4410	4410	0
474	20240111	130600	160700240	4410	4395	4410	4395	176
475	20240111	130500	159925220	4375	4410	4410	4375	4873
476	20240111	130400	138527480	4400	4415	4415	4400	2000
477	20240111	130300	129715040	4410	4415	4415	4410	1000
478	20240111	130200	125301235	4415	4420	4420	4410	1001
479	20240111	130100	120883295	4410	4435	4435	4410	1093
480	20240111	130000	116056295	4420	4430	4430	4420	2608
481	20240111	125900	104523610	4420	4435	4435	4420	1000
482	20240111	125800	100094995	4430	4430	4430	4430	0
483	20240111	125700	100094995	4430	4440	4440	4430	1000
484	20240111	125600	95660000	4470	4470	4470	4470	0
485	20240111	125500	95660000	4470	4470	4470	4470	90
486	20240111	125400	95257700	4480	4480	4480	4480	0
487	20240111	125300	95257700	4480	4475	4480	4425	5001
488	20240111	125200	73075080	4475	4475	4475	4475	135
489	20240111	125100	72470955	4485	4480	4485	4480	194
490	20240111	125000	71601385	4485	4485	4485	4485	0
491	20240111	124900	71601385	4485	4485	4485	4485	2
492	20240111	124800	71592415	4485	4480	4485	4480	390
493	20240111	124700	69844720	4480	4480	4480	4480	2
494	20240111	124600	69835760	4480	4480	4480	4480	140
495	20240111	124500	69208560	4480	4480	4480	4480	107
496	20240111	124400	68729200	4480	4480	4480	4480	36
497	20240111	124300	68567920	4475	4475	4475	4475	77
498	20240111	124200	68223345	4475	4475	4475	4475	60
499	20240111	124100	67954845	4475	4470	4475	4470	745
500	20240111	124000	64622360	4470	4470	4470	4470	90
501	20240111	123900	64220060	4470	4470	4470	4470	56
502	20240111	123800	63969740	4460	4460	4460	4460	1683
503	20240111	123700	56463560	4445	4445	4445	4445	0
504	20240111	123600	56463560	4445	4460	4460	4445	263
505	20240111	123500	55290925	4460	4455	4460	4455	396
506	20240111	123400	53525355	4455	4455	4455	4455	510
507	20240111	123300	51253305	4455	4455	4455	4455	201
508	20240111	123200	50357850	4455	4455	4455	4455	0
509	20240111	123100	50357850	4455	4455	4455	4455	0
510	20240111	123000	50357850	4455	4455	4455	4455	0
511	20240111	122900	50357850	4455	4455	4455	4455	500
512	20240111	122800	48130350	4440	4445	4445	4440	542
513	20240111	122700	45722665	4455	4455	4455	4450	279
514	20240111	122600	44481080	4455	4455	4455	4455	0
515	20240111	122500	44481080	4455	4455	4455	4455	0
516	20240111	122400	44481080	4455	4455	4455	4455	0
517	20240111	122300	44481080	4455	4455	4455	4455	0
518	20240111	122200	44481080	4455	4455	4455	4455	0
519	20240111	122100	44481080	4455	4455	4455	4455	0
520	20240111	122000	44481080	4455	4455	4455	4455	0
521	20240111	121900	44481080	4455	4455	4455	4455	5
522	20240111	121800	44458805	4450	4450	4450	4450	0
523	20240111	121700	44458805	4450	4450	4450	4450	0
524	20240111	121600	44458805	4450	4450	4450	4450	0
525	20240111	121500	44458805	4450	4455	4455	4450	38
526	20240111	121400	44289625	4460	4460	4460	4460	0
527	20240111	121300	44289625	4460	4460	4460	4460	0
528	20240111	121200	44289625	4460	4460	4460	4460	0
529	20240111	121100	44289625	4460	4460	4460	4460	0
530	20240111	121000	44289625	4460	4460	4460	4460	7
531	20240111	120900	44258405	4460	4460	4460	4460	17
532	20240111	120800	44182585	4460	4460	4460	4460	0
533	20240111	120700	44182585	4460	4460	4460	4460	0
534	20240111	120600	44182585	4460	4460	4460	4460	0
535	20240111	120500	44182585	4460	4460	4460	4460	0
536	20240111	120400	44182585	4460	4460	4460	4460	0
537	20240111	120300	44182585	4460	4460	4460	4460	0
538	20240111	120200	44182585	4460	4460	4460	4460	0
539	20240111	120100	44182585	4460	4460	4460	4460	262
540	20240111	120000	43014065	4460	4460	4460	4460	0
541	20240111	115900	43014065	4460	4460	4460	4460	0
542	20240111	115800	43014065	4460	4460	4460	4460	0
543	20240111	115700	43014065	4460	4460	4460	4460	0
544	20240111	115600	43014065	4460	4460	4460	4460	0
545	20240111	115500	43014065	4460	4460	4460	4460	0
546	20240111	115400	43014065	4460	4460	4460	4460	500
547	20240111	115300	40784065	4460	4460	4460	4460	102
548	20240111	115200	40329145	4460	4460	4460	4460	0
549	20240111	115100	40329145	4460	4460	4460	4460	500
550	20240111	115000	38099145	4460	4460	4460	4460	0
551	20240111	114900	38099145	4460	4460	4460	4460	0
552	20240111	114800	38099145	4460	4460	4460	4460	0
553	20240111	114700	38099145	4460	4460	4460	4460	0
554	20240111	114600	38099145	4460	4460	4460	4460	0
555	20240111	114500	38099145	4460	4460	4460	4460	0
556	20240111	114400	38099145	4460	4460	4460	4460	0
557	20240111	114300	38099145	4460	4460	4460	4460	0
558	20240111	114200	38099145	4460	4460	4460	4460	50
559	20240111	114100	37876145	4460	4460	4460	4460	0
560	20240111	114000	37876145	4460	4460	4460	4460	0
561	20240111	113900	37876145	4460	4460	4460	4460	0
562	20240111	113800	37876145	4460	4460	4460	4460	0
563	20240111	113700	37876145	4460	4460	4460	4460	0
564	20240111	113600	37876145	4460	4455	4460	4455	12
565	20240111	113500	37822675	4455	4455	4455	4455	0
566	20240111	113400	37822675	4455	4455	4455	4455	0
567	20240111	113300	37822675	4455	4455	4455	4455	0
568	20240111	113200	37822675	4455	4455	4455	4455	0
569	20240111	113100	37822675	4455	4455	4455	4455	0
570	20240111	113000	37822675	4455	4455	4455	4455	0
571	20240111	112900	37822675	4455	4455	4455	4455	0
572	20240111	112800	37822675	4455	4455	4455	4455	1
573	20240111	112700	37818220	4460	4460	4460	4460	0
574	20240111	112600	37818220	4460	4460	4460	4460	0
575	20240111	112500	37818220	4460	4460	4460	4460	0
576	20240111	112400	37818220	4460	4460	4460	4460	0
577	20240111	112300	37818220	4460	4460	4460	4460	1
578	20240111	112200	37813760	4460	4450	4460	4450	110
579	20240111	112100	37323260	4450	4460	4460	4450	50
580	20240111	112000	37100460	4460	4460	4460	4460	0
581	20240111	111900	37100460	4460	4460	4460	4460	0
582	20240111	111800	37100460	4460	4460	4460	4460	0
583	20240111	111700	37100460	4460	4460	4460	4460	10
584	20240111	111600	37055860	4460	4460	4460	4460	0
585	20240111	111500	37055860	4460	4460	4460	4460	2
586	20240111	111400	37046940	4460	4460	4460	4460	505
587	20240111	111300	34794640	4460	4460	4460	4460	0
588	20240111	111200	34794640	4460	4460	4460	4460	19
589	20240111	111100	34709900	4460	4460	4460	4460	10
590	20240111	111000	34665300	4460	4460	4460	4460	0
591	20240111	110900	34665300	4460	4460	4460	4460	10
592	20240111	110800	34620700	4455	4455	4455	4455	0
593	20240111	110700	34620700	4455	4455	4455	4455	0
594	20240111	110600	34620700	4455	4455	4455	4455	0
595	20240111	110500	34620700	4455	4455	4455	4455	0
596	20240111	110400	34620700	4455	4455	4455	4455	505
597	20240111	110300	32370925	4455	4455	4455	4455	5
598	20240111	110200	32348650	4450	4450	4450	4450	0
599	20240111	110100	32348650	4450	4455	4455	4450	514
600	20240111	110000	30061305	4460	4460	4460	4460	0
601	20240111	105900	30061305	4460	4460	4460	4460	22
602	20240111	105800	29963185	4460	4460	4460	4460	0
603	20240111	105700	29963185	4460	4460	4460	4460	0
604	20240111	105600	29963185	4460	4460	4460	4460	2
605	20240111	105500	29954265	4455	4455	4455	4455	1
606	20240111	105400	29949810	4465	4465	4465	4465	0
607	20240111	105300	29949810	4465	4465	4465	4465	0
608	20240111	105200	29949810	4465	4465	4465	4465	0
609	20240111	105100	29949810	4465	4465	4465	4465	0
610	20240111	105000	29949810	4465	4465	4465	4465	0
611	20240111	104900	29949810	4465	4465	4465	4465	0
612	20240111	104800	29949810	4465	4465	4465	4465	0
613	20240111	104700	29949810	4465	4465	4465	4465	0
614	20240111	104600	29949810	4465	4465	4465	4465	7
615	20240111	104500	29918555	4440	4440	4440	4440	0
616	20240111	104400	29918555	4440	4440	4440	4440	0
617	20240111	104300	29918555	4440	4440	4440	4440	0
618	20240111	104200	29918555	4440	4440	4440	4440	0
619	20240111	104100	29918555	4440	4440	4440	4440	0
620	20240111	104000	29918555	4440	4440	4440	4440	289
621	20240111	103900	28635395	4440	4440	4440	4440	0
622	20240111	103800	28635395	4440	4440	4440	4440	0
623	20240111	103700	28635395	4440	4440	4440	4440	0
624	20240111	103600	28635395	4440	4440	4440	4440	0
625	20240111	103500	28635395	4440	4440	4440	4440	0
626	20240111	103400	28635395	4440	4440	4440	4440	0
627	20240111	103300	28635395	4440	4440	4440	4440	2
628	20240111	103200	28626515	4440	4440	4440	4440	10
629	20240111	103100	28582115	4440	4440	4440	4440	0
630	20240111	103000	28582115	4440	4440	4440	4440	113
631	20240111	102900	28080395	4440	4440	4440	4440	13
632	20240111	102800	28022675	4440	4440	4440	4440	3
633	20240111	102700	28009355	4440	4440	4440	4440	13
634	20240111	102600	27951635	4440	4440	4440	4440	29
635	20240111	102500	27822875	4440	4440	4440	4440	38
636	20240111	102400	27654155	4440	4440	4440	4440	5
637	20240111	102300	27631955	4440	4440	4440	4440	38
638	20240111	102200	27463235	4440	4440	4440	4440	8
639	20240111	102100	27427715	4440	4440	4440	4440	5
640	20240111	102000	27405515	4440	4440	4440	4440	0
641	20240111	101900	27405515	4440	4440	4440	4440	15
642	20240111	101800	27338915	4440	4435	4440	4435	293
643	20240111	101700	26039435	4435	4435	4435	4435	15
644	20240111	101600	25972910	4435	4435	4435	4435	611
645	20240111	101500	23263125	4435	4435	4435	4435	0
646	20240111	101400	23263125	4435	4435	4435	4435	0
647	20240111	101300	23263125	4435	4435	4435	4435	0
648	20240111	101200	23263125	4435	4435	4435	4435	39
649	20240111	101100	23090160	4435	4435	4435	4435	516
650	20240111	101000	20801700	4430	4430	4430	4430	0
651	20240111	100900	20801700	4430	4430	4430	4430	0
652	20240111	100800	20801700	4430	4430	4430	4430	200
653	20240111	100700	19915700	4430	4430	4430	4430	225
654	20240111	100600	18918950	4435	4435	4435	4435	23
655	20240111	100500	18816945	4435	4435	4435	4435	112
656	20240111	100400	18320225	4435	4435	4435	4435	1
657	20240111	100300	18315790	4430	4430	4430	4430	0
658	20240111	100200	18315790	4430	4430	4430	4430	0
659	20240111	100100	18315790	4430	4430	4430	4430	0
660	20240111	100000	18315790	4430	4435	4435	4430	202
661	20240111	095900	17420920	4435	4435	4435	4435	10
662	20240111	095800	17376570	4435	4435	4435	4435	80
663	20240111	095700	17021770	4435	4435	4435	4435	0
664	20240111	095600	17021770	4435	4435	4435	4435	0
665	20240111	095500	17021770	4435	4435	4435	4435	0
666	20240111	095400	17021770	4435	4435	4435	4435	24
667	20240111	095300	16915330	4430	4430	4430	4430	0
668	20240111	095200	16915330	4430	4430	4430	4430	0
669	20240111	095100	16915330	4430	4430	4430	4430	0
670	20240111	095000	16915330	4430	4430	4430	4430	0
671	20240111	094900	16915330	4430	4430	4430	4430	293
672	20240111	094800	15617340	4430	4430	4430	4430	0
673	20240111	094700	15617340	4430	4430	4430	4430	17
674	20240111	094600	15542030	4435	4435	4435	4435	0
675	20240111	094500	15542030	4435	4435	4435	4435	0
676	20240111	094400	15542030	4435	4435	4435	4435	179
677	20240111	094300	14748165	4440	4440	4440	4440	2
678	20240111	094200	14739285	4435	4435	4435	4435	8
679	20240111	094100	14703805	4435	4440	4440	4435	372
680	20240111	094000	13052985	4440	4465	4465	4440	295
681	20240111	093900	11742670	4465	4465	4465	4465	2
682	20240111	093800	11733740	4465	4465	4465	4465	0
683	20240111	093700	11733740	4465	4455	4465	4455	16
684	20240111	093600	11662410	4465	4465	4465	4465	1
685	20240111	093500	11657945	4465	4465	4465	4465	0
686	20240111	093400	11657945	4465	4465	4465	4465	0
687	20240111	093300	11657945	4465	4465	4465	4465	0
688	20240111	093200	11657945	4465	4465	4465	4465	0
689	20240111	093100	11657945	4465	4465	4465	4465	0
690	20240111	093000	11657945	4465	4460	4465	4460	37
691	20240111	092900	11492920	4440	4440	4440	4440	0
692	20240111	092800	11492920	4440	4440	4440	4440	0
693	20240111	092700	11492920	4440	4440	4440	4440	7
694	20240111	092600	11461840	4440	4440	4440	4440	100
695	20240111	092500	11017840	4435	4450	4450	4435	381
696	20240111	092400	9325050	4450	4460	4460	4450	6
697	20240111	092300	9298320	4455	4460	4460	4455	115
698	20240111	092200	8785495	4460	4460	4460	4460	17
699	20240111	092100	8709675	4440	4440	4440	4440	0
700	20240111	092000	8709675	4440	4440	4440	4440	0
701	20240111	091900	8709675	4440	4440	4440	4440	0
702	20240111	091800	8709675	4440	4440	4440	4440	35
703	20240111	091700	8554275	4440	4440	4440	4440	0
704	20240111	091600	8554275	4440	4440	4440	4440	0
705	20240111	091500	8554275	4440	4440	4440	4440	0
706	20240111	091400	8554275	4440	4440	4440	4440	0
707	20240111	091300	8554275	4440	4440	4440	4440	0
708	20240111	091200	8554275	4440	4440	4440	4440	50
709	20240111	091100	8332275	4465	4465	4465	4465	0
710	20240111	091000	8332275	4465	4465	4465	4465	0
711	20240111	090900	8332275	4465	4465	4465	4465	0
712	20240111	090800	8332275	4465	4465	4465	4465	0
713	20240111	090700	8332275	4465	4465	4465	4465	223
714	20240111	090600	7336580	4420	4420	4420	4420	0
715	20240111	090500	7336580	4420	4420	4420	4420	0
716	20240111	090400	7336580	4420	4450	4450	4420	1289
717	20240111	090300	1618305	4450	4450	4450	4450	245
718	20240111	090200	528055	4470	4470	4470	4470	0
719	20240111	090100	528055	4470	4470	4470	4470	1
720	20240111	090000	523585	4475	4475	4480	4475	117