KissMeData/290520/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	210500	314682780	4255	4255	4255	4255	4487
3	20240108	210400	314682780	4255	4255	4255	4255	0
4	20240108	210300	314682780	4255	4255	4255	4255	0
5	20240108	210200	314682780	4255	4255	4255	4255	0
6	20240108	210100	314682780	4255	4255	4255	4255	0
7	20240108	210000	314682780	4255	4255	4255	4255	0
8	20240108	205900	314682780	4255	4255	4255	4255	0
9	20240108	205800	314682780	4255	4255	4255	4255	0
10	20240108	205700	314682780	4255	4255	4255	4255	0
11	20240108	205600	314682780	4255	4255	4255	4255	0
12	20240108	205500	314682780	4255	4255	4255	4255	0
13	20240108	205400	314682780	4255	4255	4255	4255	0
14	20240108	205300	314682780	4255	4255	4255	4255	0
15	20240108	205200	314682780	4255	4255	4255	4255	0
16	20240108	205100	314682780	4255	4255	4255	4255	0
17	20240108	205000	314682780	4255	4255	4255	4255	0
18	20240108	204900	314682780	4255	4255	4255	4255	0
19	20240108	204800	314682780	4255	4255	4255	4255	0
20	20240108	204700	314682780	4255	4255	4255	4255	0
21	20240108	204600	314682780	4255	4255	4255	4255	0
22	20240108	204500	314682780	4255	4255	4255	4255	0
23	20240108	204400	314682780	4255	4255	4255	4255	0
24	20240108	204300	314682780	4255	4255	4255	4255	0
25	20240108	204200	314682780	4255	4255	4255	4255	0
26	20240108	204100	314682780	4255	4255	4255	4255	0
27	20240108	204000	314682780	4255	4255	4255	4255	0
28	20240108	203900	314682780	4255	4255	4255	4255	0
29	20240108	203800	314682780	4255	4255	4255	4255	0
30	20240108	203700	314682780	4255	4255	4255	4255	0
31	20240108	203600	314682780	4255	4255	4255	4255	0
32	20240108	203500	314682780	4255	4255	4255	4255	4487
33	20240108	203400	314682780	4255	4255	4255	4255	0
34	20240108	203300	314682780	4255	4255	4255	4255	0
35	20240108	203200	314682780	4255	4255	4255	4255	0
36	20240108	203100	314682780	4255	4255	4255	4255	0
37	20240108	203000	314682780	4255	4255	4255	4255	0
38	20240108	202900	314682780	4255	4255	4255	4255	0
39	20240108	202800	314682780	4255	4255	4255	4255	0
40	20240108	202700	314682780	4255	4255	4255	4255	0
41	20240108	202600	314682780	4255	4255	4255	4255	0
42	20240108	202500	314682780	4255	4255	4255	4255	0
43	20240108	202400	314682780	4255	4255	4255	4255	0
44	20240108	202300	314682780	4255	4255	4255	4255	0
45	20240108	202200	314682780	4255	4255	4255	4255	0
46	20240108	202100	314682780	4255	4255	4255	4255	0
47	20240108	202000	314682780	4255	4255	4255	4255	0
48	20240108	201900	314682780	4255	4255	4255	4255	0
49	20240108	201800	314682780	4255	4255	4255	4255	0
50	20240108	201700	314682780	4255	4255	4255	4255	0
51	20240108	201600	314682780	4255	4255	4255	4255	0
52	20240108	201500	314682780	4255	4255	4255	4255	0
53	20240108	201400	314682780	4255	4255	4255	4255	0
54	20240108	201300	314682780	4255	4255	4255	4255	0
55	20240108	201200	314682780	4255	4255	4255	4255	0
56	20240108	201100	314682780	4255	4255	4255	4255	0
57	20240108	201000	314682780	4255	4255	4255	4255	0
58	20240108	200900	314682780	4255	4255	4255	4255	0
59	20240108	200800	314682780	4255	4255	4255	4255	0
60	20240108	200700	314682780	4255	4255	4255	4255	0
61	20240108	200600	314682780	4255	4255	4255	4255	0
62	20240108	200500	314682780	4255	4255	4255	4255	4487
63	20240108	200400	314682780	4255	4255	4255	4255	0
64	20240108	200300	314682780	4255	4255	4255	4255	0
65	20240108	200200	314682780	4255	4255	4255	4255	0
66	20240108	200100	314682780	4255	4255	4255	4255	0
67	20240108	200000	314682780	4255	4255	4255	4255	0
68	20240108	195900	314682780	4255	4255	4255	4255	0
69	20240108	195800	314682780	4255	4255	4255	4255	0
70	20240108	195700	314682780	4255	4255	4255	4255	0
71	20240108	195600	314682780	4255	4255	4255	4255	0
72	20240108	195500	314682780	4255	4255	4255	4255	0
73	20240108	195400	314682780	4255	4255	4255	4255	0
74	20240108	195300	314682780	4255	4255	4255	4255	0
75	20240108	195200	314682780	4255	4255	4255	4255	0
76	20240108	195100	314682780	4255	4255	4255	4255	0
77	20240108	195000	314682780	4255	4255	4255	4255	0
78	20240108	194900	314682780	4255	4255	4255	4255	0
79	20240108	194800	314682780	4255	4255	4255	4255	0
80	20240108	194700	314682780	4255	4255	4255	4255	0
81	20240108	194600	314682780	4255	4255	4255	4255	0
82	20240108	194500	314682780	4255	4255	4255	4255	0
83	20240108	194400	314682780	4255	4255	4255	4255	0
84	20240108	194300	314682780	4255	4255	4255	4255	0
85	20240108	194200	314682780	4255	4255	4255	4255	0
86	20240108	194100	314682780	4255	4255	4255	4255	0
87	20240108	194000	314682780	4255	4255	4255	4255	0
88	20240108	193900	314682780	4255	4255	4255	4255	0
89	20240108	193800	314682780	4255	4255	4255	4255	0
90	20240108	193700	314682780	4255	4255	4255	4255	0
91	20240108	193600	314682780	4255	4255	4255	4255	0
92	20240108	193500	314682780	4255	4255	4255	4255	4487
93	20240108	193400	314682780	4255	4255	4255	4255	0
94	20240108	193300	314682780	4255	4255	4255	4255	0
95	20240108	193200	314682780	4255	4255	4255	4255	0
96	20240108	193100	314682780	4255	4255	4255	4255	0
97	20240108	193000	314682780	4255	4255	4255	4255	0
98	20240108	192900	314682780	4255	4255	4255	4255	0
99	20240108	192800	314682780	4255	4255	4255	4255	0
100	20240108	192700	314682780	4255	4255	4255	4255	0
101	20240108	192600	314682780	4255	4255	4255	4255	0
102	20240108	192500	314682780	4255	4255	4255	4255	0
103	20240108	192400	314682780	4255	4255	4255	4255	0
104	20240108	192300	314682780	4255	4255	4255	4255	0
105	20240108	192200	314682780	4255	4255	4255	4255	0
106	20240108	192100	314682780	4255	4255	4255	4255	0
107	20240108	192000	314682780	4255	4255	4255	4255	0
108	20240108	191900	314682780	4255	4255	4255	4255	0
109	20240108	191800	314682780	4255	4255	4255	4255	0
110	20240108	191700	314682780	4255	4255	4255	4255	0
111	20240108	191600	314682780	4255	4255	4255	4255	0
112	20240108	191500	314682780	4255	4255	4255	4255	0
113	20240108	191400	314682780	4255	4255	4255	4255	0
114	20240108	191300	314682780	4255	4255	4255	4255	0
115	20240108	191200	314682780	4255	4255	4255	4255	0
116	20240108	191100	314682780	4255	4255	4255	4255	0
117	20240108	191000	314682780	4255	4255	4255	4255	0
118	20240108	190900	314682780	4255	4255	4255	4255	0
119	20240108	190800	314682780	4255	4255	4255	4255	0
120	20240108	190700	314682780	4255	4255	4255	4255	0
121	20240108	190600	314682780	4255	4255	4255	4255	0
122	20240108	190500	314682780	4255	4255	4255	4255	4487
123	20240108	190400	314682780	4255	4255	4255	4255	0
124	20240108	190300	314682780	4255	4255	4255	4255	0
125	20240108	190200	314682780	4255	4255	4255	4255	0
126	20240108	190100	314682780	4255	4255	4255	4255	0
127	20240108	190000	314682780	4255	4255	4255	4255	0
128	20240108	185900	314682780	4255	4255	4255	4255	0
129	20240108	185800	314682780	4255	4255	4255	4255	0
130	20240108	185700	314682780	4255	4255	4255	4255	0
131	20240108	185600	314682780	4255	4255	4255	4255	0
132	20240108	185500	314682780	4255	4255	4255	4255	0
133	20240108	185400	314682780	4255	4255	4255	4255	0
134	20240108	185300	314682780	4255	4255	4255	4255	0
135	20240108	185200	314682780	4255	4255	4255	4255	0
136	20240108	185100	314682780	4255	4255	4255	4255	0
137	20240108	185000	314682780	4255	4255	4255	4255	0
138	20240108	184900	314682780	4255	4255	4255	4255	0
139	20240108	184800	314682780	4255	4255	4255	4255	0
140	20240108	184700	314682780	4255	4255	4255	4255	0
141	20240108	184600	314682780	4255	4255	4255	4255	0
142	20240108	184500	314682780	4255	4255	4255	4255	0
143	20240108	184400	314682780	4255	4255	4255	4255	0
144	20240108	184300	314682780	4255	4255	4255	4255	0
145	20240108	184200	314682780	4255	4255	4255	4255	0
146	20240108	184100	314682780	4255	4255	4255	4255	0
147	20240108	184000	314682780	4255	4255	4255	4255	0
148	20240108	183900	314682780	4255	4255	4255	4255	0
149	20240108	183800	314682780	4255	4255	4255	4255	0
150	20240108	183700	314682780	4255	4255	4255	4255	0
151	20240108	183600	314682780	4255	4255	4255	4255	0
152	20240108	183500	314682780	4255	4255	4255	4255	4487
153	20240108	183400	314682780	4255	4255	4255	4255	0
154	20240108	183300	314682780	4255	4255	4255	4255	0
155	20240108	183200	314682780	4255	4255	4255	4255	0
156	20240108	183100	314682780	4255	4255	4255	4255	0
157	20240108	183000	314682780	4255	4255	4255	4255	0
158	20240108	182900	314682780	4255	4255	4255	4255	0
159	20240108	182800	314682780	4255	4255	4255	4255	0
160	20240108	182700	314682780	4255	4255	4255	4255	0
161	20240108	182600	314682780	4255	4255	4255	4255	0
162	20240108	182500	314682780	4255	4255	4255	4255	0
163	20240108	182400	314682780	4255	4255	4255	4255	0
164	20240108	182300	314682780	4255	4255	4255	4255	0
165	20240108	182200	314682780	4255	4255	4255	4255	0
166	20240108	182100	314682780	4255	4255	4255	4255	0
167	20240108	182000	314682780	4255	4255	4255	4255	0
168	20240108	181900	314682780	4255	4255	4255	4255	0
169	20240108	181800	314682780	4255	4255	4255	4255	0
170	20240108	181700	314682780	4255	4255	4255	4255	0
171	20240108	181600	314682780	4255	4255	4255	4255	0
172	20240108	181500	314682780	4255	4255	4255	4255	0
173	20240108	181400	314682780	4255	4255	4255	4255	0
174	20240108	181300	314682780	4255	4255	4255	4255	0
175	20240108	181200	314682780	4255	4255	4255	4255	0
176	20240108	181100	314682780	4255	4255	4255	4255	0
177	20240108	181000	314682780	4255	4255	4255	4255	0
178	20240108	180900	314682780	4255	4255	4255	4255	0
179	20240108	180800	314682780	4255	4255	4255	4255	0
180	20240108	180700	314682780	4255	4255	4255	4255	0
181	20240108	180600	314682780	4255	4255	4255	4255	0
182	20240108	180500	314682780	4255	4255	4255	4255	4487
183	20240108	180400	314682780	4255	4255	4255	4255	0
184	20240108	180300	314682780	4255	4255	4255	4255	0
185	20240108	180200	314682780	4255	4255	4255	4255	0
186	20240108	180100	314682780	4255	4255	4255	4255	0
187	20240108	180000	314682780	4255	4255	4255	4255	0
188	20240108	175900	314682780	4255	4255	4255	4255	0
189	20240108	175800	314682780	4255	4255	4255	4255	0
190	20240108	175700	314682780	4255	4255	4255	4255	0
191	20240108	175600	314682780	4255	4255	4255	4255	0
192	20240108	175500	314682780	4255	4255	4255	4255	0
193	20240108	175400	314682780	4255	4255	4255	4255	0
194	20240108	175300	314682780	4255	4255	4255	4255	0
195	20240108	175200	314682780	4255	4255	4255	4255	0
196	20240108	175100	314682780	4255	4255	4255	4255	0
197	20240108	175000	314682780	4255	4255	4255	4255	0
198	20240108	174900	314682780	4255	4255	4255	4255	0
199	20240108	174800	314682780	4255	4255	4255	4255	0
200	20240108	174700	314682780	4255	4255	4255	4255	0
201	20240108	174600	314682780	4255	4255	4255	4255	0
202	20240108	174500	314682780	4255	4255	4255	4255	0
203	20240108	174400	314682780	4255	4255	4255	4255	0
204	20240108	174300	314682780	4255	4255	4255	4255	0
205	20240108	174200	314682780	4255	4255	4255	4255	0
206	20240108	174100	314682780	4255	4255	4255	4255	0
207	20240108	174000	314682780	4255	4255	4255	4255	0
208	20240108	173900	314682780	4255	4255	4255	4255	0
209	20240108	173800	314682780	4255	4255	4255	4255	0
210	20240108	173700	314682780	4255	4255	4255	4255	0
211	20240108	173600	314682780	4255	4255	4255	4255	0
212	20240108	173500	314682780	4255	4255	4255	4255	4487
213	20240108	173400	314682780	4255	4255	4255	4255	0
214	20240108	173300	314682780	4255	4255	4255	4255	0
215	20240108	173200	314682780	4255	4255	4255	4255	0
216	20240108	173100	314682780	4255	4255	4255	4255	0
217	20240108	173000	314682780	4255	4255	4255	4255	0
218	20240108	172900	314682780	4255	4255	4255	4255	0
219	20240108	172800	314682780	4255	4255	4255	4255	0
220	20240108	172700	314682780	4255	4255	4255	4255	0
221	20240108	172600	314682780	4255	4255	4255	4255	0
222	20240108	172500	314682780	4255	4255	4255	4255	0
223	20240108	172400	314682780	4255	4255	4255	4255	0
224	20240108	172300	314682780	4255	4255	4255	4255	0
225	20240108	172200	314682780	4255	4255	4255	4255	0
226	20240108	172100	314682780	4255	4255	4255	4255	0
227	20240108	172000	314682780	4255	4255	4255	4255	0
228	20240108	171900	314682780	4255	4255	4255	4255	0
229	20240108	171800	314682780	4255	4255	4255	4255	0
230	20240108	171700	314682780	4255	4255	4255	4255	0
231	20240108	171600	314682780	4255	4255	4255	4255	0
232	20240108	171500	314682780	4255	4255	4255	4255	0
233	20240108	171400	314682780	4255	4255	4255	4255	0
234	20240108	171300	314682780	4255	4255	4255	4255	0
235	20240108	171200	314682780	4255	4255	4255	4255	0
236	20240108	171100	314682780	4255	4255	4255	4255	0
237	20240108	171000	314682780	4255	4255	4255	4255	0
238	20240108	170900	314682780	4255	4255	4255	4255	0
239	20240108	170800	314682780	4255	4255	4255	4255	0
240	20240108	170700	314682780	4255	4255	4255	4255	0
241	20240108	170600	314682780	4255	4255	4255	4255	0
242	20240108	170500	314682780	4255	4255	4255	4255	4487
243	20240108	170400	314682780	4255	4255	4255	4255	0
244	20240108	170300	314682780	4255	4255	4255	4255	0
245	20240108	170200	314682780	4255	4255	4255	4255	0
246	20240108	170100	314682780	4255	4255	4255	4255	0
247	20240108	170000	314682780	4255	4255	4255	4255	0
248	20240108	165900	314682780	4255	4255	4255	4255	0
249	20240108	165800	314682780	4255	4255	4255	4255	0
250	20240108	165700	314682780	4255	4255	4255	4255	0
251	20240108	165600	314682780	4255	4255	4255	4255	0
252	20240108	165500	314682780	4255	4255	4255	4255	0
253	20240108	165400	314682780	4255	4255	4255	4255	0
254	20240108	165300	314682780	4255	4255	4255	4255	0
255	20240108	165200	314682780	4255	4255	4255	4255	0
256	20240108	165100	314682780	4255	4255	4255	4255	0
257	20240108	165000	314682780	4255	4255	4255	4255	0
258	20240108	164900	314682780	4255	4255	4255	4255	0
259	20240108	164800	314682780	4255	4255	4255	4255	0
260	20240108	164700	314682780	4255	4255	4255	4255	0
261	20240108	164600	314682780	4255	4255	4255	4255	0
262	20240108	164500	314682780	4255	4255	4255	4255	0
263	20240108	164400	314682780	4255	4255	4255	4255	0
264	20240108	164300	314682780	4255	4255	4255	4255	0
265	20240108	164200	314682780	4255	4255	4255	4255	0
266	20240108	164100	314682780	4255	4255	4255	4255	0
267	20240108	164000	314682780	4255	4255	4255	4255	0
268	20240108	163900	314682780	4255	4255	4255	4255	0
269	20240108	163800	314682780	4255	4255	4255	4255	0
270	20240108	163700	314682780	4255	4255	4255	4255	0
271	20240108	163600	314682780	4255	4255	4255	4255	0
272	20240108	163500	314682780	4255	4255	4255	4255	4487
273	20240108	163400	314682780	4255	4255	4255	4255	0
274	20240108	163300	314682780	4255	4255	4255	4255	0
275	20240108	163200	314682780	4255	4255	4255	4255	0
276	20240108	163100	314682780	4255	4255	4255	4255	0
277	20240108	163000	314682780	4255	4255	4255	4255	0
278	20240108	162900	314682780	4255	4255	4255	4255	0
279	20240108	162800	314682780	4255	4255	4255	4255	0
280	20240108	162700	314682780	4255	4255	4255	4255	0
281	20240108	162600	314682780	4255	4255	4255	4255	0
282	20240108	162500	314682780	4255	4255	4255	4255	0
283	20240108	162400	314682780	4255	4255	4255	4255	0
284	20240108	162300	314682780	4255	4255	4255	4255	0
285	20240108	162200	314682780	4255	4255	4255	4255	0
286	20240108	162100	314682780	4255	4255	4255	4255	0
287	20240108	162000	314682780	4255	4255	4255	4255	0
288	20240108	161900	314682780	4255	4255	4255	4255	0
289	20240108	161800	314682780	4255	4255	4255	4255	0
290	20240108	161700	314682780	4255	4255	4255	4255	0
291	20240108	161600	314682780	4255	4255	4255	4255	0
292	20240108	161500	314682780	4255	4255	4255	4255	0
293	20240108	161400	314682780	4255	4255	4255	4255	0
294	20240108	161300	314682780	4255	4255	4255	4255	0
295	20240108	161200	314682780	4255	4255	4255	4255	0
296	20240108	161100	314682780	4255	4255	4255	4255	0
297	20240108	161000	314682780	4255	4255	4255	4255	0
298	20240108	160900	314682780	4255	4255	4255	4255	0
299	20240108	160800	314682780	4255	4255	4255	4255	0
300	20240108	160700	314682780	4255	4255	4255	4255	0
301	20240108	160600	314682780	4255	4255	4255	4255	0
302	20240108	160500	314682780	4255	4255	4255	4255	4487
303	20240108	160400	314682780	4255	4255	4255	4255	0
304	20240108	160300	314682780	4255	4255	4255	4255	0
305	20240108	160200	314682780	4255	4255	4255	4255	0
306	20240108	160100	314682780	4255	4255	4255	4255	0
307	20240108	160000	314682780	4255	4255	4255	4255	0
308	20240108	155900	314682780	4255	4255	4255	4255	0
309	20240108	155800	314682780	4255	4255	4255	4255	0
310	20240108	155700	314682780	4255	4255	4255	4255	0
311	20240108	155600	314682780	4255	4255	4255	4255	0
312	20240108	155500	314682780	4255	4255	4255	4255	0
313	20240108	155400	314682780	4255	4255	4255	4255	0
314	20240108	155300	314682780	4255	4255	4255	4255	0
315	20240108	155200	314682780	4255	4255	4255	4255	0
316	20240108	155100	314682780	4255	4255	4255	4255	0
317	20240108	155000	314682780	4255	4255	4255	4255	0
318	20240108	154900	314682780	4255	4255	4255	4255	0
319	20240108	154800	314682780	4255	4255	4255	4255	0
320	20240108	154700	314682780	4255	4255	4255	4255	0
321	20240108	154600	314682780	4255	4255	4255	4255	0
322	20240108	154500	314682780	4255	4255	4255	4255	0
323	20240108	154400	314682780	4255	4255	4255	4255	0
324	20240108	154300	314682780	4255	4255	4255	4255	0
325	20240108	154200	314682780	4255	4255	4255	4255	0
326	20240108	154100	314682780	4255	4255	4255	4255	0
327	20240108	154000	314682780	4255	4255	4255	4255	0
328	20240108	153900	314682780	4255	4255	4255	4255	0
329	20240108	153800	314682780	4255	4255	4255	4255	0
330	20240108	153700	314682780	4255	4255	4255	4255	0
331	20240108	153600	314682780	4255	4255	4255	4255	0
332	20240108	153500	314682780	4255	4255	4255	4255	4487
333	20240108	153400	314682780	4255	4255	4255	4255	0
334	20240108	153300	314682780	4255	4255	4255	4255	0
335	20240108	153200	314682780	4255	4255	4255	4255	0
336	20240108	153100	314682780	4255	4255	4255	4255	0
337	20240108	153000	314682780	4255	4255	4255	4255	4487
338	20240108	152900	295590595	4240	4240	4240	4240	0
339	20240108	152800	295590595	4240	4240	4240	4240	0
340	20240108	152700	295590595	4240	4240	4240	4240	0
341	20240108	152600	295590595	4240	4240	4240	4240	0
342	20240108	152500	295590595	4240	4240	4240	4240	0
343	20240108	152400	295590595	4240	4240	4240	4240	0
344	20240108	152300	295590595	4240	4240	4240	4240	0
345	20240108	152200	295590595	4240	4240	4240	4240	0
346	20240108	152100	295590595	4240	4240	4240	4240	0
347	20240108	152000	295590595	4240	4240	4240	4240	0
348	20240108	151900	295590595	4240	4240	4250	4235	1321
349	20240108	151800	289989995	4245	4240	4260	4240	5298
350	20240108	151700	267478540	4240	4240	4240	4240	261
351	20240108	151600	266371900	4240	4240	4240	4240	5
352	20240108	151500	266350700	4240	4210	4240	4210	422
353	20240108	151400	264566455	4210	4210	4210	4210	50
354	20240108	151300	264355955	4210	4240	4240	4210	163
355	20240108	151200	263665165	4240	4235	4240	4235	400
356	20240108	151100	261971130	4235	4225	4235	4210	610
357	20240108	151000	259392285	4225	4210	4225	4190	946
358	20240108	150900	255409525	4210	4220	4225	4210	282
359	20240108	150800	254221180	4210	4225	4225	4210	391
360	20240108	150700	252571140	4225	4230	4230	4225	629
361	20240108	150600	249912955	4230	4190	4250	4190	4366
362	20240108	150500	231494820	4200	4185	4200	4185	1688
363	20240108	150400	224417255	4190	4185	4190	4185	1101
364	20240108	150300	219809565	4190	4185	4190	4185	1305
365	20240108	150200	214347935	4185	4185	4185	4185	0
366	20240108	150100	214347935	4185	4180	4185	4180	1000
367	20240108	150000	210163655	4185	4185	4185	4185	0
368	20240108	145900	210163655	4185	4175	4185	4175	379
369	20240108	145800	208578955	4180	4180	4180	4180	101
370	20240108	145700	208156775	4160	4160	4160	4160	72
371	20240108	145600	207857255	4180	4165	4180	4165	859
372	20240108	145500	204271145	4165	4160	4165	4160	412
373	20240108	145400	202555215	4160	4160	4160	4155	85
374	20240108	145300	202201655	4160	4160	4160	4160	12
375	20240108	145200	202151735	4160	4165	4165	4160	12
376	20240108	145100	202101760	4165	4165	4165	4165	320
377	20240108	145000	200768960	4165	4165	4165	4165	312
378	20240108	144900	199469480	4165	4165	4165	4165	34
379	20240108	144800	199327870	4170	4170	4170	4170	13
380	20240108	144700	199273660	4170	4165	4170	4165	123
381	20240108	144600	198760795	4165	4170	4170	4165	248
382	20240108	144500	197726680	4170	4170	4170	4170	1
383	20240108	144400	197722510	4170	4165	4170	4165	2
384	20240108	144300	197714175	4170	4175	4175	4170	51
385	20240108	144200	197501255	4175	4175	4175	4175	1
386	20240108	144100	197497080	4175	4170	4175	4170	2
387	20240108	144000	197488735	4165	4165	4165	4165	0
388	20240108	143900	197488735	4165	4165	4165	4165	0
389	20240108	143800	197488735	4165	4165	4165	4165	1
390	20240108	143700	197484570	4165	4170	4170	4165	3
391	20240108	143600	197472070	4170	4170	4170	4170	261
392	20240108	143500	196383700	4170	4170	4170	4170	1
393	20240108	143400	196379530	4170	4170	4170	4170	11
394	20240108	143300	196333660	4170	4170	4170	4170	21
395	20240108	143200	196246090	4170	4170	4175	4170	281
396	20240108	143100	195073050	4170	4160	4170	4160	295
397	20240108	143000	193845680	4160	4165	4165	4160	34
398	20240108	142900	193704075	4175	4175	4175	4175	0
399	20240108	142800	193704075	4175	4175	4175	4175	48
400	20240108	142700	193503675	4180	4180	4180	4180	310
401	20240108	142600	192207875	4185	4185	4185	4185	483
402	20240108	142500	190186520	4175	4170	4185	4170	1454
403	20240108	142400	184117450	4170	4160	4170	4160	2211
404	20240108	142300	174911490	4155	4145	4155	4145	1937
405	20240108	142200	166871415	4145	4145	4145	4145	150
406	20240108	142100	166249665	4145	4145	4145	4145	85
407	20240108	142000	165897340	4145	4145	4145	4145	200
408	20240108	141900	165068340	4145	4140	4145	4140	36
409	20240108	141800	164919245	4135	4135	4135	4135	157
410	20240108	141700	164270050	4140	4135	4140	4135	289
411	20240108	141600	163073980	4145	4145	4145	4145	0
412	20240108	141500	163073980	4145	4145	4145	4145	0
413	20240108	141400	163073980	4145	4145	4145	4145	0
414	20240108	141300	163073980	4145	4145	4145	4145	0
415	20240108	141200	163073980	4145	4145	4145	4145	0
416	20240108	141100	163073980	4145	4145	4145	4145	0
417	20240108	141000	163073980	4145	4145	4145	4145	0
418	20240108	140900	163073980	4145	4145	4145	4145	0
419	20240108	140800	163073980	4145	4145	4145	4145	0
420	20240108	140700	163073980	4145	4145	4145	4145	0
421	20240108	140600	163073980	4145	4145	4145	4145	0
422	20240108	140500	163073980	4145	4145	4145	4145	0
423	20240108	140400	163073980	4145	4145	4145	4145	0
424	20240108	140300	163073980	4145	4145	4145	4145	0
425	20240108	140200	163073980	4145	4145	4145	4145	0
426	20240108	140100	163073980	4145	4145	4145	4145	0
427	20240108	140000	163073980	4145	4145	4145	4145	0
428	20240108	135900	163073980	4145	4145	4145	4145	0
429	20240108	135800	163073980	4145	4145	4145	4145	0
430	20240108	135700	163073980	4145	4145	4145	4145	0
431	20240108	135600	163073980	4145	4145	4145	4145	0
432	20240108	135500	163073980	4145	4145	4145	4145	0
433	20240108	135400	163073980	4145	4145	4145	4145	0
434	20240108	135300	163073980	4145	4145	4145	4145	0
435	20240108	135200	163073980	4145	4145	4145	4145	0
436	20240108	135100	163073980	4145	4145	4145	4145	0
437	20240108	135000	163073980	4145	4145	4145	4145	0
438	20240108	134900	163073980	4145	4145	4145	4145	24
439	20240108	134800	162974500	4145	4145	4145	4145	0
440	20240108	134700	162974500	4145	4145	4145	4145	1
441	20240108	134600	162970355	4125	4130	4145	4125	390
442	20240108	134500	161360515	4140	4140	4140	4140	1
443	20240108	134400	161356375	4130	4130	4130	4130	0
444	20240108	134300	161356375	4130	4130	4130	4130	0
445	20240108	134200	161356375	4130	4130	4130	4130	0
446	20240108	134100	161356375	4130	4140	4140	4130	2
447	20240108	134000	161348105	4130	4130	4130	4130	0
448	20240108	133900	161348105	4130	4130	4130	4130	266
449	20240108	133800	160249525	4130	4130	4130	4130	0
450	20240108	133700	160249525	4130	4130	4130	4130	235
451	20240108	133600	159278975	4140	4140	4140	4140	0
452	20240108	133500	159278975	4140	4140	4140	4140	100
453	20240108	133400	158864975	4145	4145	4145	4145	1
454	20240108	133300	158860830	4145	4140	4145	4140	52
455	20240108	133200	158645545	4145	4145	4145	4145	0
456	20240108	133100	158645545	4145	4145	4145	4145	1
457	20240108	133000	158641400	4140	4140	4140	4140	1
458	20240108	132900	158637260	4145	4140	4145	4140	80
459	20240108	132800	158305670	4145	4145	4145	4145	1
460	20240108	132700	158301525	4140	4140	4140	4140	80
461	20240108	132600	157970325	4140	4140	4140	4140	0
462	20240108	132500	157970325	4140	4140	4140	4140	0
463	20240108	132400	157970325	4140	4140	4140	4140	0
464	20240108	132300	157970325	4140	4135	4140	4125	368
465	20240108	132200	156449775	4140	4140	4140	4140	0
466	20240108	132100	156449775	4140	4140	4140	4140	0
467	20240108	132000	156449775	4140	4140	4140	4140	1
468	20240108	131900	156445635	4145	4145	4145	4145	0
469	20240108	131800	156445635	4145	4145	4145	4145	1
470	20240108	131700	156441490	4140	4140	4140	4140	1
471	20240108	131600	156437350	4145	4145	4145	4145	0
472	20240108	131500	156437350	4145	4135	4145	4135	650
473	20240108	131400	153745405	4135	4130	4135	4130	4
474	20240108	131300	153728880	4130	4135	4140	4125	206
475	20240108	131200	152877110	4135	4135	4135	4135	0
476	20240108	131100	152877110	4135	4135	4135	4135	0
477	20240108	131000	152877110	4135	4135	4135	4135	0
478	20240108	130900	152877110	4135	4135	4135	4135	1
479	20240108	130800	152872975	4125	4125	4125	4125	0
480	20240108	130700	152872975	4125	4125	4125	4125	12
481	20240108	130600	152823475	4145	4145	4145	4145	0
482	20240108	130500	152823475	4145	4145	4145	4145	0
483	20240108	130400	152823475	4145	4145	4145	4145	0
484	20240108	130300	152823475	4145	4145	4145	4145	0
485	20240108	130200	152823475	4145	4145	4145	4145	0
486	20240108	130100	152823475	4145	4145	4145	4145	0
487	20240108	130000	152823475	4145	4135	4145	4120	280
488	20240108	125900	151665195	4140	4135	4140	4135	49
489	20240108	125800	151462460	4135	4135	4135	4135	408
490	20240108	125700	149775380	4135	4135	4135	4135	0
491	20240108	125600	149775380	4135	4135	4135	4135	242
492	20240108	125500	148774710	4135	4135	4135	4135	242
493	20240108	125400	147774040	4120	4135	4135	4120	21
494	20240108	125300	147687505	4125	4125	4125	4125	20
495	20240108	125200	147605005	4135	4135	4135	4135	0
496	20240108	125100	147605005	4135	4135	4135	4135	0
497	20240108	125000	147605005	4135	4135	4135	4135	0
498	20240108	124900	147605005	4135	4135	4135	4135	0
499	20240108	124800	147605005	4135	4135	4135	4135	0
500	20240108	124700	147605005	4135	4135	4135	4120	198
501	20240108	124600	146786665	4135	4135	4135	4135	1
502	20240108	124500	146782530	4120	4120	4120	4120	0
503	20240108	124400	146782530	4120	4120	4120	4120	0
504	20240108	124300	146782530	4120	4120	4120	4120	121
505	20240108	124200	146284010	4115	4115	4115	4115	0
506	20240108	124100	146284010	4115	4115	4115	4115	0
507	20240108	124000	146284010	4115	4130	4130	4115	1742
508	20240108	123900	139097430	4140	4140	4140	4140	0
509	20240108	123800	139097430	4140	4140	4140	4140	0
510	20240108	123700	139097430	4140	4140	4140	4140	0
511	20240108	123600	139097430	4140	4140	4140	4140	127
512	20240108	123500	138571650	4140	4140	4140	4140	0
513	20240108	123400	138571650	4140	4140	4140	4140	0
514	20240108	123300	138571650	4140	4140	4140	4140	0
515	20240108	123200	138571650	4140	4140	4140	4140	90
516	20240108	123100	138199050	4140	4140	4140	4140	0
517	20240108	123000	138199050	4140	4140	4140	4140	0
518	20240108	122900	138199050	4140	4140	4140	4140	10
519	20240108	122800	138157650	4140	4140	4140	4140	10
520	20240108	122700	138116250	4140	4140	4140	4140	0
521	20240108	122600	138116250	4140	4140	4140	4140	100
522	20240108	122500	137702250	4140	4140	4140	4140	0
523	20240108	122400	137702250	4140	4140	4140	4140	10
524	20240108	122300	137660850	4145	4145	4145	4145	0
525	20240108	122200	137660850	4145	4145	4145	4145	0
526	20240108	122100	137660850	4145	4145	4145	4145	0
527	20240108	122000	137660850	4145	4145	4145	4145	0
528	20240108	121900	137660850	4145	4145	4145	4145	120
529	20240108	121800	137163450	4145	4145	4145	4145	0
530	20240108	121700	137163450	4145	4145	4145	4145	0
531	20240108	121600	137163450	4145	4145	4145	4145	42
532	20240108	121500	136989360	4145	4145	4145	4145	0
533	20240108	121400	136989360	4145	4145	4145	4145	0
534	20240108	121300	136989360	4145	4145	4145	4145	0
535	20240108	121200	136989360	4145	4145	4145	4145	0
536	20240108	121100	136989360	4145	4145	4145	4145	1
537	20240108	121000	136985215	4130	4130	4130	4130	100
538	20240108	120900	136572215	4130	4130	4130	4130	0
539	20240108	120800	136572215	4130	4130	4130	4130	500
540	20240108	120700	134507215	4145	4140	4145	4130	669
541	20240108	120600	131737650	4140	4140	4140	4140	0
542	20240108	120500	131737650	4140	4140	4140	4140	0
543	20240108	120400	131737650	4140	4140	4140	4140	0
544	20240108	120300	131737650	4140	4140	4140	4140	1
545	20240108	120200	131733510	4140	4140	4140	4140	11
546	20240108	120100	131687970	4140	4140	4140	4140	20
547	20240108	120000	131605170	4145	4145	4145	4145	0
548	20240108	115900	131605170	4145	4145	4145	4145	1
549	20240108	115800	131601025	4140	4145	4145	4140	15
550	20240108	115700	131538880	4140	4140	4140	4140	4
551	20240108	115600	131522320	4140	4140	4140	4140	112
552	20240108	115500	131058640	4145	4140	4145	4140	2
553	20240108	115400	131050355	4140	4140	4140	4140	1
554	20240108	115300	131046215	4140	4145	4145	4140	31
555	20240108	115200	130917725	4140	4140	4140	4140	0
556	20240108	115100	130917725	4140	4140	4140	4140	13
557	20240108	115000	130863905	4145	4140	4145	4140	9
558	20240108	114900	130826640	4140	4140	4140	4140	107
559	20240108	114800	130383660	4145	4145	4145	4140	105
560	20240108	114700	129948455	4145	4145	4145	4145	1
561	20240108	114600	129944310	4140	4140	4140	4140	13
562	20240108	114500	129890490	4145	4145	4145	4145	0
563	20240108	114400	129890490	4145	4145	4145	4145	5
564	20240108	114300	129869765	4145	4145	4145	4145	0
565	20240108	114200	129869765	4145	4145	4145	4145	0
566	20240108	114100	129869765	4145	4145	4145	4145	0
567	20240108	114000	129869765	4145	4145	4145	4145	0
568	20240108	113900	129869765	4145	4145	4145	4145	1
569	20240108	113800	129865620	4130	4130	4130	4130	0
570	20240108	113700	129865620	4130	4130	4130	4130	0
571	20240108	113600	129865620	4130	4130	4130	4130	25
572	20240108	113500	129762370	4145	4145	4145	4145	0
573	20240108	113400	129762370	4145	4145	4145	4145	0
574	20240108	113300	129762370	4145	4145	4145	4145	0
575	20240108	113200	129762370	4145	4145	4145	4145	0
576	20240108	113100	129762370	4145	4145	4145	4145	0
577	20240108	113000	129762370	4145	4145	4145	4145	95
578	20240108	112900	129368595	4145	4145	4145	4145	0
579	20240108	112800	129368595	4145	4145	4145	4145	0
580	20240108	112700	129368595	4145	4145	4145	4145	1
581	20240108	112600	129364450	4145	4145	4145	4145	2
582	20240108	112500	129356160	4145	4145	4145	4145	34
583	20240108	112400	129215230	4150	4150	4150	4150	20
584	20240108	112300	129132230	4150	4150	4150	4150	50
585	20240108	112200	128924730	4130	4130	4130	4130	0
586	20240108	112100	128924730	4130	4130	4130	4130	0
587	20240108	112000	128924730	4130	4130	4130	4130	0
588	20240108	111900	128924730	4130	4130	4130	4130	0
589	20240108	111800	128924730	4130	4130	4130	4130	0
590	20240108	111700	128924730	4130	4130	4130	4130	0
591	20240108	111600	128924730	4130	4130	4130	4130	246
592	20240108	111500	127908750	4130	4130	4130	4130	1
593	20240108	111400	127904620	4125	4125	4125	4125	200
594	20240108	111300	127079620	4125	4125	4125	4125	0
595	20240108	111200	127079620	4125	4125	4125	4125	2
596	20240108	111100	127071370	4125	4125	4125	4125	21
597	20240108	111000	126984745	4125	4130	4130	4125	53
598	20240108	110900	126765870	4130	4130	4130	4130	0
599	20240108	110800	126765870	4130	4130	4130	4130	0
600	20240108	110700	126765870	4130	4130	4130	4130	2
601	20240108	110600	126757610	4130	4130	4130	4130	0
602	20240108	110500	126757610	4130	4130	4130	4130	1
603	20240108	110400	126753480	4115	4120	4120	4115	592
604	20240108	110300	124316885	4115	4120	4120	4115	2388
605	20240108	110200	114488675	4125	4130	4130	4125	415
606	20240108	110100	112776300	4130	4130	4130	4130	10
607	20240108	110000	112735000	4130	4130	4130	4130	0
608	20240108	105900	112735000	4130	4130	4130	4130	0
609	20240108	105800	112735000	4130	4130	4130	4130	0
610	20240108	105700	112735000	4130	4130	4130	4130	700
611	20240108	105600	109844000	4125	4125	4130	4125	13
612	20240108	105500	109790370	4125	4125	4125	4125	0
613	20240108	105400	109790370	4125	4125	4125	4125	0
614	20240108	105300	109790370	4125	4125	4125	4125	0
615	20240108	105200	109790370	4125	4125	4125	4125	0
616	20240108	105100	109790370	4125	4125	4125	4125	29
617	20240108	105000	109670745	4130	4130	4130	4130	4
618	20240108	104900	109654225	4130	4130	4130	4130	0
619	20240108	104800	109654225	4130	4125	4130	4125	214
620	20240108	104700	108770975	4130	4130	4130	4130	240
621	20240108	104600	107779775	4130	4145	4145	4130	1980
622	20240108	104500	99589730	4145	4145	4150	4145	237
623	20240108	104400	98607345	4150	4150	4150	4150	0
624	20240108	104300	98607345	4150	4150	4150	4150	0
625	20240108	104200	98607345	4150	4150	4150	4150	232
626	20240108	104100	97644545	4150	4150	4150	4150	0
627	20240108	104000	97644545	4150	4140	4150	4140	241
628	20240108	103900	96644625	4150	4150	4150	4150	0
629	20240108	103800	96644625	4150	4150	4150	4150	0
630	20240108	103700	96644625	4150	4145	4150	4145	1240
631	20240108	103600	91503625	4150	4150	4150	4150	0
632	20240108	103500	91503625	4150	4150	4150	4150	0
633	20240108	103400	91503625	4150	4150	4150	4150	182
634	20240108	103300	90748325	4135	4135	4135	4135	103
635	20240108	103200	90322420	4130	4130	4130	4130	20
636	20240108	103100	90239820	4130	4130	4130	4130	0
637	20240108	103000	90239820	4130	4130	4130	4130	833
638	20240108	102900	86799530	4135	4135	4135	4135	0
639	20240108	102800	86799530	4135	4135	4135	4135	600
640	20240108	102700	84318530	4135	4135	4135	4135	0
641	20240108	102600	84318530	4135	4135	4135	4135	1
642	20240108	102500	84314395	4135	4135	4135	4135	0
643	20240108	102400	84314395	4135	4135	4135	4135	38
644	20240108	102300	84157265	4135	4135	4135	4135	0
645	20240108	102200	84157265	4135	4135	4135	4135	7
646	20240108	102100	84128320	4140	4140	4140	4140	20
647	20240108	102000	84045520	4135	4135	4135	4135	0
648	20240108	101900	84045520	4135	4135	4135	4135	0
649	20240108	101800	84045520	4135	4140	4155	4135	156
650	20240108	101700	83399110	4140	4140	4140	4140	410
651	20240108	101600	81701710	4160	4160	4160	4160	3
652	20240108	101500	81689230	4160	4160	4160	4160	0
653	20240108	101400	81689230	4160	4160	4160	4160	1
654	20240108	101300	81685070	4140	4140	4140	4140	2090
655	20240108	101200	73032470	4140	4140	4140	4140	0
656	20240108	101100	73032470	4140	4140	4140	4140	20
657	20240108	101000	72949670	4140	4140	4140	4140	223
658	20240108	100900	72026450	4160	4160	4160	4160	0
659	20240108	100800	72026450	4160	4160	4160	4160	0
660	20240108	100700	72026450	4160	4160	4160	4160	0
661	20240108	100600	72026450	4160	4160	4160	4160	0
662	20240108	100500	72026450	4160	4160	4160	4160	0
663	20240108	100400	72026450	4160	4140	4160	4140	1101
664	20240108	100300	67468290	4140	4140	4140	4140	0
665	20240108	100200	67468290	4140	4140	4140	4140	0
666	20240108	100100	67468290	4140	4140	4140	4140	0
667	20240108	100000	67468290	4140	4140	4140	4140	0
668	20240108	095900	67468290	4140	4140	4140	4140	7
669	20240108	095800	67439310	4140	4140	4140	4140	302
670	20240108	095700	66189030	4140	4140	4140	4140	0
671	20240108	095600	66189030	4140	4140	4140	4140	0
672	20240108	095500	66189030	4140	4140	4140	4140	0
673	20240108	095400	66189030	4140	4140	4140	4140	10
674	20240108	095300	66147630	4160	4160	4160	4160	0
675	20240108	095200	66147630	4160	4160	4160	4160	0
676	20240108	095100	66147630	4160	4160	4160	4160	343
677	20240108	095000	64720750	4160	4160	4160	4135	3
678	20240108	094900	64708295	4135	4135	4135	4135	0
679	20240108	094800	64708295	4135	4135	4135	4135	0
680	20240108	094700	64708295	4135	4135	4135	4135	249
681	20240108	094600	63678680	4130	4130	4130	4130	0
682	20240108	094500	63678680	4130	4130	4130	4130	1245
683	20240108	094400	58536830	4135	4135	4135	4135	0
684	20240108	094300	58536830	4135	4135	4135	4135	232
685	20240108	094200	57577510	4135	4140	4140	4135	1492
686	20240108	094100	51401775	4140	4145	4145	4140	266
687	20240108	094000	50300055	4150	4150	4160	4145	295
688	20240108	093900	49075820	4150	4155	4155	4150	16
689	20240108	093800	49009415	4150	4150	4150	4150	0
690	20240108	093700	49009415	4150	4150	4150	4150	239
691	20240108	093600	48017565	4150	4150	4150	4150	20
692	20240108	093500	47934565	4150	4150	4150	4150	40
693	20240108	093400	47768565	4150	4150	4150	4150	0
694	20240108	093300	47768565	4150	4150	4150	4150	110
695	20240108	093200	47312065	4160	4160	4160	4160	433
696	20240108	093100	45510785	4180	4180	4180	4180	735
697	20240108	093000	42438485	4180	4180	4180	4180	1
698	20240108	092900	42434305	4150	4175	4175	4150	297
699	20240108	092800	41195730	4175	4175	4175	4175	1205
700	20240108	092700	36164855	4175	4175	4175	4175	442
701	20240108	092600	34319505	4145	4145	4145	4145	1020
702	20240108	092500	30091605	4175	4170	4175	4170	41
703	20240108	092400	29920630	4145	4175	4175	4145	4
704	20240108	092300	29903990	4175	4170	4175	4170	54
705	20240108	092200	29678560	4175	4170	4175	4170	1078
706	20240108	092100	25182830	4150	4160	4160	4150	159
707	20240108	092000	24521920	4160	4150	4160	4150	74
708	20240108	091900	24214290	4170	4170	4170	4170	0
709	20240108	091800	24214290	4170	4170	4170	4170	50
710	20240108	091700	24005790	4170	4150	4170	4150	400
711	20240108	091600	22339790	4160	4160	4160	4160	75
712	20240108	091500	22027790	4150	4160	4170	4150	288
713	20240108	091400	20830260	4170	4170	4170	4170	63
714	20240108	091300	20567550	4170	4155	4170	4135	215
715	20240108	091200	19672515	4150	4140	4150	4140	1012
716	20240108	091100	15472725	4140	4145	4145	4140	634
717	20240108	091000	12844800	4150	4150	4150	4150	21
718	20240108	090900	12757650	4130	4130	4130	4115	270
719	20240108	090800	11642585	4130	4145	4145	4130	541
720	20240108	090700	9404055	4145	4145	4145	4145	4
721	20240108	090600	9387475	4145	4145	4145	4145	5
722	20240108	090500	9366750	4145	4105	4145	4105	465
723	20240108	090400	7449210	4125	4110	4125	4105	30
724	20240108	090300	7325950	4125	4110	4125	4105	110
725	20240108	090200	6874260	4105	4115	4115	4105	114
726	20240108	090100	6406015	4105	4105	4105	4105	48
727	20240108	090000	6208975	4110	4140	4140	4105	1503