KissMeData/340930/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	211800	234502930	11670	11670	11670	11670	283
3	20240108	211700	234502930	11670	11670	11670	11670	0
4	20240108	211600	234502930	11670	11670	11670	11670	0
5	20240108	211500	234502930	11670	11670	11670	11670	0
6	20240108	211400	234502930	11670	11670	11670	11670	0
7	20240108	211300	234502930	11670	11670	11670	11670	0
8	20240108	211200	234502930	11670	11670	11670	11670	0
9	20240108	211100	234502930	11670	11670	11670	11670	0
10	20240108	211000	234502930	11670	11670	11670	11670	0
11	20240108	210900	234502930	11670	11670	11670	11670	0
12	20240108	210800	234502930	11670	11670	11670	11670	0
13	20240108	210700	234502930	11670	11670	11670	11670	0
14	20240108	210600	234502930	11670	11670	11670	11670	0
15	20240108	210500	234502930	11670	11670	11670	11670	0
16	20240108	210400	234502930	11670	11670	11670	11670	0
17	20240108	210300	234502930	11670	11670	11670	11670	0
18	20240108	210200	234502930	11670	11670	11670	11670	0
19	20240108	210100	234502930	11670	11670	11670	11670	0
20	20240108	210000	234502930	11670	11670	11670	11670	0
21	20240108	205900	234502930	11670	11670	11670	11670	0
22	20240108	205800	234502930	11670	11670	11670	11670	0
23	20240108	205700	234502930	11670	11670	11670	11670	0
24	20240108	205600	234502930	11670	11670	11670	11670	0
25	20240108	205500	234502930	11670	11670	11670	11670	0
26	20240108	205400	234502930	11670	11670	11670	11670	0
27	20240108	205300	234502930	11670	11670	11670	11670	0
28	20240108	205200	234502930	11670	11670	11670	11670	0
29	20240108	205100	234502930	11670	11670	11670	11670	0
30	20240108	205000	234502930	11670	11670	11670	11670	0
31	20240108	204900	234502930	11670	11670	11670	11670	0
32	20240108	204800	234502930	11670	11670	11670	11670	283
33	20240108	204700	234502930	11670	11670	11670	11670	0
34	20240108	204600	234502930	11670	11670	11670	11670	0
35	20240108	204500	234502930	11670	11670	11670	11670	0
36	20240108	204400	234502930	11670	11670	11670	11670	0
37	20240108	204300	234502930	11670	11670	11670	11670	0
38	20240108	204200	234502930	11670	11670	11670	11670	0
39	20240108	204100	234502930	11670	11670	11670	11670	0
40	20240108	204000	234502930	11670	11670	11670	11670	0
41	20240108	203900	234502930	11670	11670	11670	11670	0
42	20240108	203800	234502930	11670	11670	11670	11670	0
43	20240108	203700	234502930	11670	11670	11670	11670	0
44	20240108	203600	234502930	11670	11670	11670	11670	0
45	20240108	203500	234502930	11670	11670	11670	11670	0
46	20240108	203400	234502930	11670	11670	11670	11670	0
47	20240108	203300	234502930	11670	11670	11670	11670	0
48	20240108	203200	234502930	11670	11670	11670	11670	0
49	20240108	203100	234502930	11670	11670	11670	11670	0
50	20240108	203000	234502930	11670	11670	11670	11670	0
51	20240108	202900	234502930	11670	11670	11670	11670	0
52	20240108	202800	234502930	11670	11670	11670	11670	0
53	20240108	202700	234502930	11670	11670	11670	11670	0
54	20240108	202600	234502930	11670	11670	11670	11670	0
55	20240108	202500	234502930	11670	11670	11670	11670	0
56	20240108	202400	234502930	11670	11670	11670	11670	0
57	20240108	202300	234502930	11670	11670	11670	11670	0
58	20240108	202200	234502930	11670	11670	11670	11670	0
59	20240108	202100	234502930	11670	11670	11670	11670	0
60	20240108	202000	234502930	11670	11670	11670	11670	0
61	20240108	201900	234502930	11670	11670	11670	11670	0
62	20240108	201800	234502930	11670	11670	11670	11670	283
63	20240108	201700	234502930	11670	11670	11670	11670	0
64	20240108	201600	234502930	11670	11670	11670	11670	0
65	20240108	201500	234502930	11670	11670	11670	11670	0
66	20240108	201400	234502930	11670	11670	11670	11670	0
67	20240108	201300	234502930	11670	11670	11670	11670	0
68	20240108	201200	234502930	11670	11670	11670	11670	0
69	20240108	201100	234502930	11670	11670	11670	11670	0
70	20240108	201000	234502930	11670	11670	11670	11670	0
71	20240108	200900	234502930	11670	11670	11670	11670	0
72	20240108	200800	234502930	11670	11670	11670	11670	0
73	20240108	200700	234502930	11670	11670	11670	11670	0
74	20240108	200600	234502930	11670	11670	11670	11670	0
75	20240108	200500	234502930	11670	11670	11670	11670	0
76	20240108	200400	234502930	11670	11670	11670	11670	0
77	20240108	200300	234502930	11670	11670	11670	11670	0
78	20240108	200200	234502930	11670	11670	11670	11670	0
79	20240108	200100	234502930	11670	11670	11670	11670	0
80	20240108	200000	234502930	11670	11670	11670	11670	0
81	20240108	195900	234502930	11670	11670	11670	11670	0
82	20240108	195800	234502930	11670	11670	11670	11670	0
83	20240108	195700	234502930	11670	11670	11670	11670	0
84	20240108	195600	234502930	11670	11670	11670	11670	0
85	20240108	195500	234502930	11670	11670	11670	11670	0
86	20240108	195400	234502930	11670	11670	11670	11670	0
87	20240108	195300	234502930	11670	11670	11670	11670	0
88	20240108	195200	234502930	11670	11670	11670	11670	0
89	20240108	195100	234502930	11670	11670	11670	11670	0
90	20240108	195000	234502930	11670	11670	11670	11670	0
91	20240108	194900	234502930	11670	11670	11670	11670	0
92	20240108	194800	234502930	11670	11670	11670	11670	283
93	20240108	194700	234502930	11670	11670	11670	11670	0
94	20240108	194600	234502930	11670	11670	11670	11670	0
95	20240108	194500	234502930	11670	11670	11670	11670	0
96	20240108	194400	234502930	11670	11670	11670	11670	0
97	20240108	194300	234502930	11670	11670	11670	11670	0
98	20240108	194200	234502930	11670	11670	11670	11670	0
99	20240108	194100	234502930	11670	11670	11670	11670	0
100	20240108	194000	234502930	11670	11670	11670	11670	0
101	20240108	193900	234502930	11670	11670	11670	11670	0
102	20240108	193800	234502930	11670	11670	11670	11670	0
103	20240108	193700	234502930	11670	11670	11670	11670	0
104	20240108	193600	234502930	11670	11670	11670	11670	0
105	20240108	193500	234502930	11670	11670	11670	11670	0
106	20240108	193400	234502930	11670	11670	11670	11670	0
107	20240108	193300	234502930	11670	11670	11670	11670	0
108	20240108	193200	234502930	11670	11670	11670	11670	0
109	20240108	193100	234502930	11670	11670	11670	11670	0
110	20240108	193000	234502930	11670	11670	11670	11670	0
111	20240108	192900	234502930	11670	11670	11670	11670	0
112	20240108	192800	234502930	11670	11670	11670	11670	0
113	20240108	192700	234502930	11670	11670	11670	11670	0
114	20240108	192600	234502930	11670	11670	11670	11670	0
115	20240108	192500	234502930	11670	11670	11670	11670	0
116	20240108	192400	234502930	11670	11670	11670	11670	0
117	20240108	192300	234502930	11670	11670	11670	11670	0
118	20240108	192200	234502930	11670	11670	11670	11670	0
119	20240108	192100	234502930	11670	11670	11670	11670	0
120	20240108	192000	234502930	11670	11670	11670	11670	0
121	20240108	191900	234502930	11670	11670	11670	11670	0
122	20240108	191800	234502930	11670	11670	11670	11670	283
123	20240108	191700	234502930	11670	11670	11670	11670	0
124	20240108	191600	234502930	11670	11670	11670	11670	0
125	20240108	191500	234502930	11670	11670	11670	11670	0
126	20240108	191400	234502930	11670	11670	11670	11670	0
127	20240108	191300	234502930	11670	11670	11670	11670	0
128	20240108	191200	234502930	11670	11670	11670	11670	0
129	20240108	191100	234502930	11670	11670	11670	11670	0
130	20240108	191000	234502930	11670	11670	11670	11670	0
131	20240108	190900	234502930	11670	11670	11670	11670	0
132	20240108	190800	234502930	11670	11670	11670	11670	0
133	20240108	190700	234502930	11670	11670	11670	11670	0
134	20240108	190600	234502930	11670	11670	11670	11670	0
135	20240108	190500	234502930	11670	11670	11670	11670	0
136	20240108	190400	234502930	11670	11670	11670	11670	0
137	20240108	190300	234502930	11670	11670	11670	11670	0
138	20240108	190200	234502930	11670	11670	11670	11670	0
139	20240108	190100	234502930	11670	11670	11670	11670	0
140	20240108	190000	234502930	11670	11670	11670	11670	0
141	20240108	185900	234502930	11670	11670	11670	11670	0
142	20240108	185800	234502930	11670	11670	11670	11670	0
143	20240108	185700	234502930	11670	11670	11670	11670	0
144	20240108	185600	234502930	11670	11670	11670	11670	0
145	20240108	185500	234502930	11670	11670	11670	11670	0
146	20240108	185400	234502930	11670	11670	11670	11670	0
147	20240108	185300	234502930	11670	11670	11670	11670	0
148	20240108	185200	234502930	11670	11670	11670	11670	0
149	20240108	185100	234502930	11670	11670	11670	11670	0
150	20240108	185000	234502930	11670	11670	11670	11670	0
151	20240108	184900	234502930	11670	11670	11670	11670	0
152	20240108	184800	234502930	11670	11670	11670	11670	283
153	20240108	184700	234502930	11670	11670	11670	11670	0
154	20240108	184600	234502930	11670	11670	11670	11670	0
155	20240108	184500	234502930	11670	11670	11670	11670	0
156	20240108	184400	234502930	11670	11670	11670	11670	0
157	20240108	184300	234502930	11670	11670	11670	11670	0
158	20240108	184200	234502930	11670	11670	11670	11670	0
159	20240108	184100	234502930	11670	11670	11670	11670	0
160	20240108	184000	234502930	11670	11670	11670	11670	0
161	20240108	183900	234502930	11670	11670	11670	11670	0
162	20240108	183800	234502930	11670	11670	11670	11670	0
163	20240108	183700	234502930	11670	11670	11670	11670	0
164	20240108	183600	234502930	11670	11670	11670	11670	0
165	20240108	183500	234502930	11670	11670	11670	11670	0
166	20240108	183400	234502930	11670	11670	11670	11670	0
167	20240108	183300	234502930	11670	11670	11670	11670	0
168	20240108	183200	234502930	11670	11670	11670	11670	0
169	20240108	183100	234502930	11670	11670	11670	11670	0
170	20240108	183000	234502930	11670	11670	11670	11670	0
171	20240108	182900	234502930	11670	11670	11670	11670	0
172	20240108	182800	234502930	11670	11670	11670	11670	0
173	20240108	182700	234502930	11670	11670	11670	11670	0
174	20240108	182600	234502930	11670	11670	11670	11670	0
175	20240108	182500	234502930	11670	11670	11670	11670	0
176	20240108	182400	234502930	11670	11670	11670	11670	0
177	20240108	182300	234502930	11670	11670	11670	11670	0
178	20240108	182200	234502930	11670	11670	11670	11670	0
179	20240108	182100	234502930	11670	11670	11670	11670	0
180	20240108	182000	234502930	11670	11670	11670	11670	0
181	20240108	181900	234502930	11670	11670	11670	11670	0
182	20240108	181800	234502930	11670	11670	11670	11670	283
183	20240108	181700	234502930	11670	11670	11670	11670	0
184	20240108	181600	234502930	11670	11670	11670	11670	0
185	20240108	181500	234502930	11670	11670	11670	11670	0
186	20240108	181400	234502930	11670	11670	11670	11670	0
187	20240108	181300	234502930	11670	11670	11670	11670	0
188	20240108	181200	234502930	11670	11670	11670	11670	0
189	20240108	181100	234502930	11670	11670	11670	11670	0
190	20240108	181000	234502930	11670	11670	11670	11670	0
191	20240108	180900	234502930	11670	11670	11670	11670	0
192	20240108	180800	234502930	11670	11670	11670	11670	0
193	20240108	180700	234502930	11670	11670	11670	11670	0
194	20240108	180600	234502930	11670	11670	11670	11670	0
195	20240108	180500	234502930	11670	11670	11670	11670	0
196	20240108	180400	234502930	11670	11670	11670	11670	0
197	20240108	180300	234502930	11670	11670	11670	11670	0
198	20240108	180200	234502930	11670	11670	11670	11670	0
199	20240108	180100	234502930	11670	11670	11670	11670	0
200	20240108	180000	234502930	11670	11670	11670	11670	0
201	20240108	175900	234502930	11670	11670	11670	11670	0
202	20240108	175800	234502930	11670	11670	11670	11670	0
203	20240108	175700	234502930	11670	11670	11670	11670	0
204	20240108	175600	234502930	11670	11670	11670	11670	0
205	20240108	175500	234502930	11670	11670	11670	11670	0
206	20240108	175400	234502930	11670	11670	11670	11670	0
207	20240108	175300	234502930	11670	11670	11670	11670	0
208	20240108	175200	234502930	11670	11670	11670	11670	0
209	20240108	175100	234502930	11670	11670	11670	11670	0
210	20240108	175000	234502930	11670	11670	11670	11670	0
211	20240108	174900	234502930	11670	11670	11670	11670	0
212	20240108	174800	234502930	11670	11670	11670	11670	283
213	20240108	174700	234502930	11670	11670	11670	11670	0
214	20240108	174600	234502930	11670	11670	11670	11670	0
215	20240108	174500	234502930	11670	11670	11670	11670	0
216	20240108	174400	234502930	11670	11670	11670	11670	0
217	20240108	174300	234502930	11670	11670	11670	11670	0
218	20240108	174200	234502930	11670	11670	11670	11670	0
219	20240108	174100	234502930	11670	11670	11670	11670	0
220	20240108	174000	234502930	11670	11670	11670	11670	0
221	20240108	173900	234502930	11670	11670	11670	11670	0
222	20240108	173800	234502930	11670	11670	11670	11670	0
223	20240108	173700	234502930	11670	11670	11670	11670	0
224	20240108	173600	234502930	11670	11670	11670	11670	0
225	20240108	173500	234502930	11670	11670	11670	11670	0
226	20240108	173400	234502930	11670	11670	11670	11670	0
227	20240108	173300	234502930	11670	11670	11670	11670	0
228	20240108	173200	234502930	11670	11670	11670	11670	0
229	20240108	173100	234502930	11670	11670	11670	11670	0
230	20240108	173000	234502930	11670	11670	11670	11670	0
231	20240108	172900	234502930	11670	11670	11670	11670	0
232	20240108	172800	234502930	11670	11670	11670	11670	0
233	20240108	172700	234502930	11670	11670	11670	11670	0
234	20240108	172600	234502930	11670	11670	11670	11670	0
235	20240108	172500	234502930	11670	11670	11670	11670	0
236	20240108	172400	234502930	11670	11670	11670	11670	0
237	20240108	172300	234502930	11670	11670	11670	11670	0
238	20240108	172200	234502930	11670	11670	11670	11670	0
239	20240108	172100	234502930	11670	11670	11670	11670	0
240	20240108	172000	234502930	11670	11670	11670	11670	0
241	20240108	171900	234502930	11670	11670	11670	11670	0
242	20240108	171800	234502930	11670	11670	11670	11670	283
243	20240108	171700	234502930	11670	11670	11670	11670	0
244	20240108	171600	234502930	11670	11670	11670	11670	0
245	20240108	171500	234502930	11670	11670	11670	11670	0
246	20240108	171400	234502930	11670	11670	11670	11670	0
247	20240108	171300	234502930	11670	11670	11670	11670	0
248	20240108	171200	234502930	11670	11670	11670	11670	0
249	20240108	171100	234502930	11670	11670	11670	11670	0
250	20240108	171000	234502930	11670	11670	11670	11670	0
251	20240108	170900	234502930	11670	11670	11670	11670	0
252	20240108	170800	234502930	11670	11670	11670	11670	0
253	20240108	170700	234502930	11670	11670	11670	11670	0
254	20240108	170600	234502930	11670	11670	11670	11670	0
255	20240108	170500	234502930	11670	11670	11670	11670	0
256	20240108	170400	234502930	11670	11670	11670	11670	0
257	20240108	170300	234502930	11670	11670	11670	11670	0
258	20240108	170200	234502930	11670	11670	11670	11670	0
259	20240108	170100	234502930	11670	11670	11670	11670	0
260	20240108	170000	234502930	11670	11670	11670	11670	0
261	20240108	165900	234502930	11670	11670	11670	11670	0
262	20240108	165800	234502930	11670	11670	11670	11670	0
263	20240108	165700	234502930	11670	11670	11670	11670	0
264	20240108	165600	234502930	11670	11670	11670	11670	0
265	20240108	165500	234502930	11670	11670	11670	11670	0
266	20240108	165400	234502930	11670	11670	11670	11670	0
267	20240108	165300	234502930	11670	11670	11670	11670	0
268	20240108	165200	234502930	11670	11670	11670	11670	0
269	20240108	165100	234502930	11670	11670	11670	11670	0
270	20240108	165000	234502930	11670	11670	11670	11670	0
271	20240108	164900	234502930	11670	11670	11670	11670	0
272	20240108	164800	234502930	11670	11670	11670	11670	283
273	20240108	164700	234502930	11670	11670	11670	11670	0
274	20240108	164600	234502930	11670	11670	11670	11670	0
275	20240108	164500	234502930	11670	11670	11670	11670	0
276	20240108	164400	234502930	11670	11670	11670	11670	0
277	20240108	164300	234502930	11670	11670	11670	11670	0
278	20240108	164200	234502930	11670	11670	11670	11670	0
279	20240108	164100	234502930	11670	11670	11670	11670	0
280	20240108	164000	234502930	11670	11670	11670	11670	0
281	20240108	163900	234502930	11670	11670	11670	11670	0
282	20240108	163800	234502930	11670	11670	11670	11670	0
283	20240108	163700	234502930	11670	11670	11670	11670	0
284	20240108	163600	234502930	11670	11670	11670	11670	0
285	20240108	163500	234502930	11670	11670	11670	11670	0
286	20240108	163400	234502930	11670	11670	11670	11670	0
287	20240108	163300	234502930	11670	11670	11670	11670	0
288	20240108	163200	234502930	11670	11670	11670	11670	0
289	20240108	163100	234502930	11670	11670	11670	11670	0
290	20240108	163000	234502930	11670	11670	11670	11670	0
291	20240108	162900	234502930	11670	11670	11670	11670	0
292	20240108	162800	234502930	11670	11670	11670	11670	0
293	20240108	162700	234502930	11670	11670	11670	11670	0
294	20240108	162600	234502930	11670	11670	11670	11670	0
295	20240108	162500	234502930	11670	11670	11670	11670	0
296	20240108	162400	234502930	11670	11670	11670	11670	0
297	20240108	162300	234502930	11670	11670	11670	11670	0
298	20240108	162200	234502930	11670	11670	11670	11670	0
299	20240108	162100	234502930	11670	11670	11670	11670	0
300	20240108	162000	234502930	11670	11670	11670	11670	0
301	20240108	161900	234502930	11670	11670	11670	11670	0
302	20240108	161800	234502930	11670	11670	11670	11670	283
303	20240108	161700	234502930	11670	11670	11670	11670	0
304	20240108	161600	234502930	11670	11670	11670	11670	0
305	20240108	161500	234502930	11670	11670	11670	11670	0
306	20240108	161400	234502930	11670	11670	11670	11670	0
307	20240108	161300	234502930	11670	11670	11670	11670	0
308	20240108	161200	234502930	11670	11670	11670	11670	0
309	20240108	161100	234502930	11670	11670	11670	11670	0
310	20240108	161000	234502930	11670	11670	11670	11670	0
311	20240108	160900	234502930	11670	11670	11670	11670	0
312	20240108	160800	234502930	11670	11670	11670	11670	0
313	20240108	160700	234502930	11670	11670	11670	11670	0
314	20240108	160600	234502930	11670	11670	11670	11670	0
315	20240108	160500	234502930	11670	11670	11670	11670	0
316	20240108	160400	234502930	11670	11670	11670	11670	0
317	20240108	160300	234502930	11670	11670	11670	11670	0
318	20240108	160200	234502930	11670	11670	11670	11670	0
319	20240108	160100	234502930	11670	11670	11670	11670	0
320	20240108	160000	234502930	11670	11670	11670	11670	0
321	20240108	155900	234502930	11670	11670	11670	11670	0
322	20240108	155800	234502930	11670	11670	11670	11670	0
323	20240108	155700	234502930	11670	11670	11670	11670	0
324	20240108	155600	234502930	11670	11670	11670	11670	0
325	20240108	155500	234502930	11670	11670	11670	11670	0
326	20240108	155400	234502930	11670	11670	11670	11670	0
327	20240108	155300	234502930	11670	11670	11670	11670	0
328	20240108	155200	234502930	11670	11670	11670	11670	0
329	20240108	155100	234502930	11670	11670	11670	11670	0
330	20240108	155000	234502930	11670	11670	11670	11670	0
331	20240108	154900	234502930	11670	11670	11670	11670	0
332	20240108	154800	234502930	11670	11670	11670	11670	283
333	20240108	154700	234502930	11670	11670	11670	11670	0
334	20240108	154600	234502930	11670	11670	11670	11670	0
335	20240108	154500	234502930	11670	11670	11670	11670	0
336	20240108	154400	234502930	11670	11670	11670	11670	0
337	20240108	154300	234502930	11670	11670	11670	11670	0
338	20240108	154200	234502930	11670	11670	11670	11670	0
339	20240108	154100	234502930	11670	11670	11670	11670	0
340	20240108	154000	234502930	11670	11670	11670	11670	0
341	20240108	153900	234502930	11670	11670	11670	11670	0
342	20240108	153800	234502930	11670	11670	11670	11670	0
343	20240108	153700	234502930	11670	11670	11670	11670	0
344	20240108	153600	234502930	11670	11670	11670	11670	0
345	20240108	153500	234502930	11670	11670	11670	11670	0
346	20240108	153400	234502930	11670	11670	11670	11670	0
347	20240108	153300	234502930	11670	11670	11670	11670	0
348	20240108	153200	234502930	11670	11670	11670	11670	0
349	20240108	153100	234502930	11670	11670	11670	11670	0
350	20240108	153000	234502930	11670	11670	11670	11670	283
351	20240108	152900	231200320	11670	11670	11670	11670	0
352	20240108	152800	231200320	11670	11670	11670	11670	0
353	20240108	152700	231200320	11670	11670	11670	11670	0
354	20240108	152600	231200320	11670	11670	11670	11670	0
355	20240108	152500	231200320	11670	11670	11670	11670	0
356	20240108	152400	231200320	11670	11670	11670	11670	0
357	20240108	152300	231200320	11670	11670	11670	11670	0
358	20240108	152200	231200320	11670	11670	11670	11670	0
359	20240108	152100	231200320	11670	11670	11670	11670	0
360	20240108	152000	231200320	11670	11670	11670	11670	0
361	20240108	151900	231200320	11670	11660	11680	11550	129
362	20240108	151800	229698210	11660	11600	11660	11550	90
363	20240108	151700	228653250	11660	11660	11660	11660	1
364	20240108	151600	228641590	11660	11660	11660	11660	1
365	20240108	151500	228629930	11660	11660	11660	11660	1
366	20240108	151400	228618270	11660	11660	11660	11660	0
367	20240108	151300	228618270	11660	11660	11660	11660	0
368	20240108	151200	228618270	11660	11600	11660	11600	4
369	20240108	151100	228571810	11660	11600	11670	11600	82
370	20240108	151000	227617760	11680	11650	11690	11650	237
371	20240108	150900	224855830	11650	11650	11650	11650	1
372	20240108	150800	224844180	11650	11650	11650	11650	9
373	20240108	150700	224739330	11650	11530	11650	11530	11
374	20240108	150600	224611300	11530	11550	11550	11530	500
375	20240108	150500	218844720	11690	11680	11690	11640	179
376	20240108	150400	216753280	11680	11660	11680	11660	45
377	20240108	150300	216228080	11640	11640	11660	11640	137
378	20240108	150200	214631380	11650	11630	11660	11630	204
379	20240108	150100	212254790	11630	11590	11630	11590	1100
380	20240108	150000	199486570	11600	11600	11600	11600	0
381	20240108	145900	199486570	11600	11600	11600	11600	30
382	20240108	145800	199138570	11490	11500	11610	11490	151
383	20240108	145700	197399280	11490	11580	11620	11490	105
384	20240108	145600	196191060	11600	11580	11600	11580	3
385	20240108	145500	196156290	11620	11620	11620	11620	0
386	20240108	145400	196156290	11620	11580	11620	11580	201
387	20240108	145300	193826930	11590	11590	11590	11590	1
388	20240108	145200	193815340	11540	11500	11600	11500	256
389	20240108	145100	190862450	11500	11500	11500	11500	200
390	20240108	145000	188562450	11500	11500	11500	11500	0
391	20240108	144900	188562450	11500	11500	11500	11500	0
392	20240108	144800	188562450	11500	11500	11500	11500	0
393	20240108	144700	188562450	11500	11500	11500	11500	0
394	20240108	144600	188562450	11500	11500	11500	11500	10
395	20240108	144500	188447450	11490	11490	11490	11490	0
396	20240108	144400	188447450	11490	11490	11490	11490	31
397	20240108	144300	188091260	11490	11490	11490	11490	10
398	20240108	144200	187976360	11490	11490	11490	11490	46
399	20240108	144100	187447820	11490	11490	11490	11490	108
400	20240108	144000	186206900	11500	11500	11500	11500	0
401	20240108	143900	186206900	11500	11500	11500	11500	1
402	20240108	143800	186195400	11500	11500	11500	11500	1
403	20240108	143700	186183900	11500	11510	11510	11500	8
404	20240108	143600	186091860	11500	11500	11500	11500	0
405	20240108	143500	186091860	11500	11500	11500	11500	1
406	20240108	143400	186080360	11500	11490	11500	11490	150
407	20240108	143300	184356360	11490	11490	11490	11490	2
408	20240108	143200	184333380	11490	11490	11490	11490	0
409	20240108	143100	184333380	11490	11500	11500	11490	14
410	20240108	143000	184172460	11500	11510	11510	11500	81
411	20240108	142900	183240290	11510	11510	11510	11510	0
412	20240108	142800	183240290	11510	11510	11510	11510	180
413	20240108	142700	181168490	11510	11510	11510	11510	0
414	20240108	142600	181168490	11510	11510	11510	11510	0
415	20240108	142500	181168490	11510	11510	11510	11510	0
416	20240108	142400	181168490	11510	11510	11510	11510	20
417	20240108	142300	180938290	11510	11510	11510	11510	0
418	20240108	142200	180938290	11510	11510	11510	11510	0
419	20240108	142100	180938290	11510	11510	11510	11510	20
420	20240108	142000	180708090	11510	11510	11510	11510	1
421	20240108	141900	180696580	11510	11510	11510	11510	68
422	20240108	141800	179913900	11510	11510	11510	11510	120
423	20240108	141700	178532700	11510	11510	11510	11510	0
424	20240108	141600	178532700	11510	11510	11510	11510	91
425	20240108	141500	177485290	11510	11510	11510	11510	83
426	20240108	141400	176529960	11510	11530	11530	11510	118
427	20240108	141300	175170460	11530	11530	11530	11530	0
428	20240108	141200	175170460	11530	11530	11530	11530	224
429	20240108	141100	172587740	11530	11530	11530	11530	3
430	20240108	141000	172553150	11530	11530	11530	11530	0
431	20240108	140900	172553150	11530	11530	11530	11530	2
432	20240108	140800	172530090	11550	11550	11550	11550	0
433	20240108	140700	172530090	11550	11550	11550	11550	0
434	20240108	140600	172530090	11550	11550	11550	11550	0
435	20240108	140500	172530090	11550	11550	11550	11550	0
436	20240108	140400	172530090	11550	11550	11550	11550	0
437	20240108	140300	172530090	11550	11550	11550	11550	0
438	20240108	140200	172530090	11550	11550	11550	11550	0
439	20240108	140100	172530090	11550	11520	11550	11520	12
440	20240108	140000	172391820	11520	11520	11520	11520	38
441	20240108	135900	171954060	11500	11500	11500	11500	200
442	20240108	135800	169654060	11500	11500	11500	11500	0
443	20240108	135700	169654060	11500	11500	11500	11500	0
444	20240108	135600	169654060	11500	11500	11500	11500	0
445	20240108	135500	169654060	11500	11500	11500	11500	136
446	20240108	135400	168090060	11500	11500	11500	11500	101
447	20240108	135300	166928560	11500	11500	11500	11500	20
448	20240108	135200	166698560	11500	11500	11500	11500	0
449	20240108	135100	166698560	11500	11500	11500	11500	0
450	20240108	135000	166698560	11500	11500	11500	11500	0
451	20240108	134900	166698560	11500	11500	11500	11500	10
452	20240108	134800	166583560	11500	11500	11500	11500	13
453	20240108	134700	166434060	11510	11510	11510	11510	100
454	20240108	134600	165283060	11510	11510	11510	11510	1
455	20240108	134500	165271550	11500	11500	11500	11500	2
456	20240108	134400	165248550	11470	11470	11470	11470	15
457	20240108	134300	165076500	11470	11470	11470	11470	50
458	20240108	134200	164503000	11470	11470	11470	11470	0
459	20240108	134100	164503000	11470	11470	11470	11470	0
460	20240108	134000	164503000	11470	11470	11470	11470	0
461	20240108	133900	164503000	11470	11470	11470	11470	26
462	20240108	133800	164204780	11460	11460	11460	11460	50
463	20240108	133700	163631780	11460	11470	11470	11460	223
464	20240108	133600	161074600	11500	11500	11500	11500	0
465	20240108	133500	161074600	11500	11500	11500	11500	4
466	20240108	133400	161028600	11500	11500	11500	11500	0
467	20240108	133300	161028600	11500	11500	11500	11500	22
468	20240108	133200	160775600	11470	11470	11470	11470	0
469	20240108	133100	160775600	11470	11470	11470	11470	0
470	20240108	133000	160775600	11470	11470	11470	11470	0
471	20240108	132900	160775600	11470	11470	11470	11470	20
472	20240108	132800	160546200	11460	11470	11470	11460	200
473	20240108	132700	158253900	11460	11460	11460	11460	0
474	20240108	132600	158253900	11460	11470	11470	11460	315
475	20240108	132500	154642840	11510	11510	11510	11510	0
476	20240108	132400	154642840	11510	11510	11510	11510	2
477	20240108	132300	154619820	11470	11490	11490	11470	500
478	20240108	132200	148880320	11490	11490	11490	11490	0
479	20240108	132100	148880320	11490	11500	11500	11490	500
480	20240108	132000	143134510	11490	11490	11490	11490	0
481	20240108	131900	143134510	11490	11490	11490	11490	0
482	20240108	131800	143134510	11490	11490	11490	11490	0
483	20240108	131700	143134510	11490	11490	11490	11490	0
484	20240108	131600	143134510	11490	11490	11490	11490	0
485	20240108	131500	143134510	11490	11490	11490	11490	0
486	20240108	131400	143134510	11490	11490	11490	11490	0
487	20240108	131300	143134510	11490	11490	11490	11490	0
488	20240108	131200	143134510	11490	11490	11490	11490	0
489	20240108	131100	143134510	11490	11490	11490	11490	0
490	20240108	131000	143134510	11490	11490	11490	11490	0
491	20240108	130900	143134510	11490	11490	11490	11490	0
492	20240108	130800	143134510	11490	11490	11490	11490	0
493	20240108	130700	143134510	11490	11500	11500	11490	100
494	20240108	130600	141985490	11500	11500	11500	11500	0
495	20240108	130500	141985490	11500	11500	11500	11500	200
496	20240108	130400	139685490	11490	11490	11490	11490	0
497	20240108	130300	139685490	11490	11490	11490	11490	1
498	20240108	130200	139674000	11490	11490	11490	11490	31
499	20240108	130100	139317810	11500	11500	11500	11500	2
500	20240108	130000	139294810	11490	11490	11490	11490	0
501	20240108	125900	139294810	11490	11490	11490	11490	0
502	20240108	125800	139294810	11490	11490	11490	11490	0
503	20240108	125700	139294810	11490	11490	11490	11490	0
504	20240108	125600	139294810	11490	11490	11490	11490	1
505	20240108	125500	139283320	11480	11480	11480	11480	0
506	20240108	125400	139283320	11480	11480	11480	11480	0
507	20240108	125300	139283320	11480	11480	11480	11480	0
508	20240108	125200	139283320	11480	11480	11480	11480	0
509	20240108	125100	139283320	11480	11510	11510	11480	500
510	20240108	125000	133537090	11530	11530	11530	11530	1
511	20240108	124900	133525560	11530	11530	11530	11530	2
512	20240108	124800	133502500	11510	11510	11510	11510	0
513	20240108	124700	133502500	11510	11510	11510	11510	1
514	20240108	124600	133490990	11510	11510	11510	11510	0
515	20240108	124500	133490990	11510	11510	11510	11510	0
516	20240108	124400	133490990	11510	11510	11510	11510	1
517	20240108	124300	133479480	11530	11530	11530	11530	0
518	20240108	124200	133479480	11530	11530	11530	11530	0
519	20240108	124100	133479480	11530	11510	11530	11510	10
520	20240108	124000	133364220	11510	11510	11510	11510	0
521	20240108	123900	133364220	11510	11510	11510	11510	2
522	20240108	123800	133341200	11510	11530	11530	11510	3
523	20240108	123700	133306650	11500	11500	11500	11500	0
524	20240108	123600	133306650	11500	11500	11500	11500	0
525	20240108	123500	133306650	11500	11500	11500	11500	0
526	20240108	123400	133306650	11500	11500	11500	11500	0
527	20240108	123300	133306650	11500	11500	11500	11500	0
528	20240108	123200	133306650	11500	11500	11500	11500	2
529	20240108	123100	133283650	11530	11530	11530	11530	0
530	20240108	123000	133283650	11530	11530	11530	11530	0
531	20240108	122900	133283650	11530	11530	11530	11530	0
532	20240108	122800	133283650	11530	11530	11530	11530	0
533	20240108	122700	133283650	11530	11530	11530	11530	0
534	20240108	122600	133283650	11530	11530	11530	11530	1
535	20240108	122500	133272120	11480	11480	11480	11480	1
536	20240108	122400	133260640	11500	11500	11500	11500	0
537	20240108	122300	133260640	11500	11500	11500	11500	0
538	20240108	122200	133260640	11500	11500	11500	11470	769
539	20240108	122100	124437430	11500	11500	11500	11500	13
540	20240108	122000	124287930	11500	11500	11500	11500	68
541	20240108	121900	123505930	11500	11500	11500	11500	0
542	20240108	121800	123505930	11500	11500	11500	11500	32
543	20240108	121700	123137930	11500	11500	11500	11500	52
544	20240108	121600	122539930	11550	11550	11550	11550	20
545	20240108	121500	122308930	11550	11550	11550	11550	0
546	20240108	121400	122308930	11550	11550	11550	11550	0
547	20240108	121300	122308930	11550	11550	11550	11550	0
548	20240108	121200	122308930	11550	11550	11550	11550	0
549	20240108	121100	122308930	11550	11550	11550	11550	0
550	20240108	121000	122308930	11550	11550	11550	11550	1
551	20240108	120900	122297380	11480	11500	11500	11480	500
552	20240108	120800	116556960	11490	11490	11490	11490	400
553	20240108	120700	111960960	11500	11500	11500	11500	0
554	20240108	120600	111960960	11500	11510	11510	11500	1714
555	20240108	120500	92245740	11520	11560	11560	11520	665
556	20240108	120400	84571530	11570	11570	11570	11570	0
557	20240108	120300	84571530	11570	11580	11580	11570	2
558	20240108	120200	84548380	11560	11560	11560	11560	0
559	20240108	120100	84548380	11560	11560	11560	11560	0
560	20240108	120000	84548380	11560	11560	11560	11560	0
561	20240108	115900	84548380	11560	11560	11560	11560	0
562	20240108	115800	84548380	11560	11590	11590	11560	100
563	20240108	115700	83392320	11560	11590	11590	11560	44
564	20240108	115600	82883620	11560	11560	11560	11560	40
565	20240108	115500	82421220	11560	11560	11560	11560	42
566	20240108	115400	81935700	11640	11640	11640	11640	0
567	20240108	115300	81935700	11640	11630	11640	11630	40
568	20240108	115200	81470400	11580	11580	11580	11580	0
569	20240108	115100	81470400	11580	11570	11580	11570	61
570	20240108	115000	80764520	11560	11560	11560	11560	0
571	20240108	114900	80764520	11560	11560	11560	11560	0
572	20240108	114800	80764520	11560	11560	11560	11560	0
573	20240108	114700	80764520	11560	11560	11560	11560	0
574	20240108	114600	80764520	11560	11560	11560	11560	0
575	20240108	114500	80764520	11560	11560	11560	11560	0
576	20240108	114400	80764520	11560	11560	11560	11560	0
577	20240108	114300	80764520	11560	11560	11560	11560	0
578	20240108	114200	80764520	11560	11560	11560	11560	0
579	20240108	114100	80764520	11560	11560	11560	11560	0
580	20240108	114000	80764520	11560	11560	11560	11560	0
581	20240108	113900	80764520	11560	11560	11560	11560	0
582	20240108	113800	80764520	11560	11560	11560	11560	0
583	20240108	113700	80764520	11560	11560	11560	11560	0
584	20240108	113600	80764520	11560	11560	11560	11560	0
585	20240108	113500	80764520	11560	11560	11560	11560	45
586	20240108	113400	80244320	11560	11560	11560	11560	11
587	20240108	113300	80117160	11560	11560	11560	11560	0
588	20240108	113200	80117160	11560	11560	11560	11560	0
589	20240108	113100	80117160	11560	11560	11560	11560	7
590	20240108	113000	80036240	11560	11560	11560	11560	0
591	20240108	112900	80036240	11560	11560	11560	11560	0
592	20240108	112800	80036240	11560	11560	11560	11560	0
593	20240108	112700	80036240	11560	11560	11560	11560	0
594	20240108	112600	80036240	11560	11560	11560	11560	200
595	20240108	112500	77724240	11560	11560	11560	11560	0
596	20240108	112400	77724240	11560	11560	11560	11560	0
597	20240108	112300	77724240	11560	11560	11560	11560	0
598	20240108	112200	77724240	11560	11560	11560	11560	0
599	20240108	112100	77724240	11560	11560	11560	11560	2
600	20240108	112000	77701120	11560	11560	11560	11560	0
601	20240108	111900	77701120	11560	11540	11560	11520	705
602	20240108	111800	69577340	11540	11540	11540	11540	0
603	20240108	111700	69577340	11540	11540	11540	11540	0
604	20240108	111600	69577340	11540	11540	11540	11540	0
605	20240108	111500	69577340	11540	11540	11540	11540	0
606	20240108	111400	69577340	11540	11540	11540	11540	0
607	20240108	111300	69577340	11540	11540	11540	11540	7
608	20240108	111200	69496560	11540	11540	11540	11540	1
609	20240108	111100	69485020	11530	11530	11530	11530	100
610	20240108	111000	68332020	11530	11530	11530	11530	0
611	20240108	110900	68332020	11530	11570	11570	11530	2
612	20240108	110800	68308920	11580	11570	11580	11570	6
613	20240108	110700	68239450	11530	11520	11530	11520	47
614	20240108	110600	67697700	11520	11520	11520	11520	0
615	20240108	110500	67697700	11520	11520	11520	11520	0
616	20240108	110400	67697700	11520	11520	11520	11520	0
617	20240108	110300	67697700	11520	11520	11520	11520	0
618	20240108	110200	67697700	11520	11520	11520	11520	0
619	20240108	110100	67697700	11520	11520	11520	11520	0
620	20240108	110000	67697700	11520	11520	11520	11520	1
621	20240108	105900	67686180	11520	11520	11520	11520	1
622	20240108	105800	67674660	11520	11520	11520	11520	5
623	20240108	105700	67617060	11520	11520	11520	11520	8
624	20240108	105600	67524900	11520	11530	11530	11520	186
625	20240108	105500	65381680	11520	11520	11520	11520	0
626	20240108	105400	65381680	11520	11520	11520	11520	0
627	20240108	105300	65381680	11520	11520	11520	11520	0
628	20240108	105200	65381680	11520	11530	11530	11520	53
629	20240108	105100	64770980	11550	11540	11550	11540	32
630	20240108	105000	64401440	11520	11530	11530	11520	328
631	20240108	104900	60622860	11530	11530	11530	11530	0
632	20240108	104800	60622860	11530	11540	11540	11530	28
633	20240108	104700	60299780	11540	11540	11540	11540	0
634	20240108	104600	60299780	11540	11540	11540	11540	0
635	20240108	104500	60299780	11540	11540	11540	11540	11
636	20240108	104400	60172840	11570	11570	11570	11570	0
637	20240108	104300	60172840	11570	11570	11570	11570	0
638	20240108	104200	60172840	11570	11570	11570	11570	0
639	20240108	104100	60172840	11570	11570	11570	11570	8
640	20240108	104000	60080280	11550	11550	11550	11550	40
641	20240108	103900	59618280	11520	11520	11520	11520	0
642	20240108	103800	59618280	11520	11520	11520	11520	0
643	20240108	103700	59618280	11520	11520	11520	11520	0
644	20240108	103600	59618280	11520	11550	11550	11520	23
645	20240108	103500	59353230	11570	11570	11570	11570	0
646	20240108	103400	59353230	11570	11570	11570	11560	32
647	20240108	103300	58983000	11520	11520	11520	11520	0
648	20240108	103200	58983000	11520	11520	11520	11520	9
649	20240108	103100	58879320	11510	11510	11510	11510	0
650	20240108	103000	58879320	11510	11510	11510	11510	0
651	20240108	102900	58879320	11510	11510	11510	11510	0
652	20240108	102800	58879320	11510	11510	11510	11510	0
653	20240108	102700	58879320	11510	11510	11510	11510	0
654	20240108	102600	58879320	11510	11510	11510	11510	0
655	20240108	102500	58879320	11510	11510	11510	11510	0
656	20240108	102400	58879320	11510	11510	11510	11510	0
657	20240108	102300	58879320	11510	11510	11510	11510	0
658	20240108	102200	58879320	11510	11510	11520	11510	69
659	20240108	102100	58085120	11510	11520	11520	11510	18
660	20240108	102000	57877910	11510	11510	11510	11510	16
661	20240108	101900	57693750	11510	11510	11510	11510	0
662	20240108	101800	57693750	11510	11520	11520	11510	4
663	20240108	101700	57647700	11510	11510	11510	11510	0
664	20240108	101600	57647700	11510	11510	11510	11510	0
665	20240108	101500	57647700	11510	11510	11510	11510	0
666	20240108	101400	57647700	11510	11550	11550	11510	500
667	20240108	101300	51889090	11540	11540	11540	11540	0
668	20240108	101200	51889090	11540	11540	11540	11540	1
669	20240108	101100	51877550	11530	11540	11540	11530	20
670	20240108	101000	51646840	11520	11580	11580	11520	130
671	20240108	100900	50146830	11640	11640	11640	11640	0
672	20240108	100800	50146830	11640	11640	11640	11640	0
673	20240108	100700	50146830	11640	11640	11640	11640	400
674	20240108	100600	45490830	11640	11640	11640	11640	20
675	20240108	100500	45258030	11650	11580	11650	11580	60
676	20240108	100400	44561930	11580	11580	11580	11580	0
677	20240108	100300	44561930	11580	11580	11580	11580	10
678	20240108	100200	44446130	11580	11580	11580	11580	0
679	20240108	100100	44446130	11580	11580	11580	11580	0
680	20240108	100000	44446130	11580	11580	11580	11580	1
681	20240108	095900	44434550	11570	11570	11570	11570	12
682	20240108	095800	44295710	11570	11570	11570	11570	10
683	20240108	095700	44180010	11570	11570	11570	11570	0
684	20240108	095600	44180010	11570	11570	11570	11570	0
685	20240108	095500	44180010	11570	11570	11570	11570	0
686	20240108	095400	44180010	11570	11570	11570	11570	1
687	20240108	095300	44168440	11510	11510	11510	11510	69
688	20240108	095200	43374250	11510	11510	11510	11510	30
689	20240108	095100	43028950	11510	11510	11510	11510	1
690	20240108	095000	43017440	11510	11510	11510	11510	30
691	20240108	094900	42672140	11510	11530	11530	11510	344
692	20240108	094800	38709280	11540	11560	11560	11540	10
693	20240108	094700	38593820	11560	11560	11560	11560	1
694	20240108	094600	38582260	11550	11550	11550	11550	1
695	20240108	094500	38570710	11560	11580	11580	11560	4
696	20240108	094400	38524410	11580	11580	11580	11580	0
697	20240108	094300	38524410	11580	11580	11580	11580	0
698	20240108	094200	38524410	11580	11580	11580	11580	0
699	20240108	094100	38524410	11580	11580	11580	11580	3
700	20240108	094000	38489670	11580	11490	11580	11490	205
701	20240108	093900	36133770	11490	11490	11490	11490	10
702	20240108	093800	36018870	11480	11490	11490	11480	18
703	20240108	093700	35812220	11490	11500	11500	11490	2
704	20240108	093600	35789230	11480	11480	11480	11480	7
705	20240108	093500	35708870	11480	11480	11480	11480	0
706	20240108	093400	35708870	11480	11490	11490	11480	10
707	20240108	093300	35594030	11480	11490	11490	11480	15
708	20240108	093200	35421720	11490	11490	11490	11490	295
709	20240108	093100	32032170	11500	11510	11510	11500	100
710	20240108	093000	30882110	11510	11520	11520	11500	472
711	20240108	092900	25453490	11590	11590	11590	11590	3
712	20240108	092800	25418720	11590	11560	11590	11560	200
713	20240108	092700	23106420	11560	11560	11560	11560	0
714	20240108	092600	23106420	11560	11560	11560	11560	0
715	20240108	092500	23106420	11560	11520	11560	11510	17
716	20240108	092400	22910340	11500	11500	11500	11500	0
717	20240108	092300	22910340	11500	11520	11520	11500	50
718	20240108	092200	22335300	11500	11510	11510	11500	418
719	20240108	092100	17525320	11520	11520	11520	11520	133
720	20240108	092000	15993160	11520	11520	11520	11520	33
721	20240108	091900	15613000	11570	11570	11570	11570	38
722	20240108	091800	15173340	11570	11570	11570	11570	3
723	20240108	091700	15138630	11580	11580	11580	11580	10
724	20240108	091600	15022830	11580	11580	11580	11580	120
725	20240108	091500	13633230	11580	11580	11580	11580	4
726	20240108	091400	13586910	11580	11580	11580	11580	0
727	20240108	091300	13586910	11580	11580	11580	11580	2
728	20240108	091200	13563750	11520	11520	11520	11520	137
729	20240108	091100	11985510	11520	11520	11520	11520	50
730	20240108	091000	11409510	11560	11580	11580	11560	38
731	20240108	090900	10970210	11560	11550	11560	11550	23
732	20240108	090800	10704340	11550	11540	11550	11540	27
733	20240108	090700	10392640	11510	11490	11510	11480	44
734	20240108	090600	9886360	11490	11490	11490	11490	1
735	20240108	090500	9874870	11480	11450	11480	11450	53
736	20240108	090400	9267990	11450	11450	11460	11450	129
737	20240108	090300	7790130	11430	11460	11460	11430	55
738	20240108	090200	7160720	11450	11480	11480	11450	10
739	20240108	090100	7046150	11600	11500	11600	11500	24
740	20240108	090000	6770050	11520	11700	11700	11520	583