KissMeData/354200/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	212100	190562230	5560	5560	5560	5560	279
3	20240104	212000	190562230	5560	5560	5560	5560	0
4	20240104	211900	190562230	5560	5560	5560	5560	0
5	20240104	211800	190562230	5560	5560	5560	5560	0
6	20240104	211700	190562230	5560	5560	5560	5560	0
7	20240104	211600	190562230	5560	5560	5560	5560	0
8	20240104	211500	190562230	5560	5560	5560	5560	0
9	20240104	211400	190562230	5560	5560	5560	5560	0
10	20240104	211300	190562230	5560	5560	5560	5560	0
11	20240104	211200	190562230	5560	5560	5560	5560	0
12	20240104	211100	190562230	5560	5560	5560	5560	0
13	20240104	211000	190562230	5560	5560	5560	5560	0
14	20240104	210900	190562230	5560	5560	5560	5560	0
15	20240104	210800	190562230	5560	5560	5560	5560	0
16	20240104	210700	190562230	5560	5560	5560	5560	0
17	20240104	210600	190562230	5560	5560	5560	5560	0
18	20240104	210500	190562230	5560	5560	5560	5560	0
19	20240104	210400	190562230	5560	5560	5560	5560	0
20	20240104	210300	190562230	5560	5560	5560	5560	0
21	20240104	210200	190562230	5560	5560	5560	5560	0
22	20240104	210100	190562230	5560	5560	5560	5560	0
23	20240104	210000	190562230	5560	5560	5560	5560	0
24	20240104	205900	190562230	5560	5560	5560	5560	0
25	20240104	205800	190562230	5560	5560	5560	5560	0
26	20240104	205700	190562230	5560	5560	5560	5560	0
27	20240104	205600	190562230	5560	5560	5560	5560	0
28	20240104	205500	190562230	5560	5560	5560	5560	0
29	20240104	205400	190562230	5560	5560	5560	5560	0
30	20240104	205300	190562230	5560	5560	5560	5560	0
31	20240104	205200	190562230	5560	5560	5560	5560	0
32	20240104	205100	190562230	5560	5560	5560	5560	279
33	20240104	205000	190562230	5560	5560	5560	5560	0
34	20240104	204900	190562230	5560	5560	5560	5560	0
35	20240104	204800	190562230	5560	5560	5560	5560	0
36	20240104	204700	190562230	5560	5560	5560	5560	0
37	20240104	204600	190562230	5560	5560	5560	5560	0
38	20240104	204500	190562230	5560	5560	5560	5560	0
39	20240104	204400	190562230	5560	5560	5560	5560	0
40	20240104	204300	190562230	5560	5560	5560	5560	0
41	20240104	204200	190562230	5560	5560	5560	5560	0
42	20240104	204100	190562230	5560	5560	5560	5560	0
43	20240104	204000	190562230	5560	5560	5560	5560	0
44	20240104	203900	190562230	5560	5560	5560	5560	0
45	20240104	203800	190562230	5560	5560	5560	5560	0
46	20240104	203700	190562230	5560	5560	5560	5560	0
47	20240104	203600	190562230	5560	5560	5560	5560	0
48	20240104	203500	190562230	5560	5560	5560	5560	0
49	20240104	203400	190562230	5560	5560	5560	5560	0
50	20240104	203300	190562230	5560	5560	5560	5560	0
51	20240104	203200	190562230	5560	5560	5560	5560	0
52	20240104	203100	190562230	5560	5560	5560	5560	0
53	20240104	203000	190562230	5560	5560	5560	5560	0
54	20240104	202900	190562230	5560	5560	5560	5560	0
55	20240104	202800	190562230	5560	5560	5560	5560	0
56	20240104	202700	190562230	5560	5560	5560	5560	0
57	20240104	202600	190562230	5560	5560	5560	5560	0
58	20240104	202500	190562230	5560	5560	5560	5560	0
59	20240104	202400	190562230	5560	5560	5560	5560	0
60	20240104	202300	190562230	5560	5560	5560	5560	0
61	20240104	202200	190562230	5560	5560	5560	5560	0
62	20240104	202100	190562230	5560	5560	5560	5560	279
63	20240104	202000	190562230	5560	5560	5560	5560	0
64	20240104	201900	190562230	5560	5560	5560	5560	0
65	20240104	201800	190562230	5560	5560	5560	5560	0
66	20240104	201700	190562230	5560	5560	5560	5560	0
67	20240104	201600	190562230	5560	5560	5560	5560	0
68	20240104	201500	190562230	5560	5560	5560	5560	0
69	20240104	201400	190562230	5560	5560	5560	5560	0
70	20240104	201300	190562230	5560	5560	5560	5560	0
71	20240104	201200	190562230	5560	5560	5560	5560	0
72	20240104	201100	190562230	5560	5560	5560	5560	0
73	20240104	201000	190562230	5560	5560	5560	5560	0
74	20240104	200900	190562230	5560	5560	5560	5560	0
75	20240104	200800	190562230	5560	5560	5560	5560	0
76	20240104	200700	190562230	5560	5560	5560	5560	0
77	20240104	200600	190562230	5560	5560	5560	5560	0
78	20240104	200500	190562230	5560	5560	5560	5560	0
79	20240104	200400	190562230	5560	5560	5560	5560	0
80	20240104	200300	190562230	5560	5560	5560	5560	0
81	20240104	200200	190562230	5560	5560	5560	5560	0
82	20240104	200100	190562230	5560	5560	5560	5560	0
83	20240104	200000	190562230	5560	5560	5560	5560	0
84	20240104	195900	190562230	5560	5560	5560	5560	0
85	20240104	195800	190562230	5560	5560	5560	5560	0
86	20240104	195700	190562230	5560	5560	5560	5560	0
87	20240104	195600	190562230	5560	5560	5560	5560	0
88	20240104	195500	190562230	5560	5560	5560	5560	0
89	20240104	195400	190562230	5560	5560	5560	5560	0
90	20240104	195300	190562230	5560	5560	5560	5560	0
91	20240104	195200	190562230	5560	5560	5560	5560	0
92	20240104	195100	190562230	5560	5560	5560	5560	279
93	20240104	195000	190562230	5560	5560	5560	5560	0
94	20240104	194900	190562230	5560	5560	5560	5560	0
95	20240104	194800	190562230	5560	5560	5560	5560	0
96	20240104	194700	190562230	5560	5560	5560	5560	0
97	20240104	194600	190562230	5560	5560	5560	5560	0
98	20240104	194500	190562230	5560	5560	5560	5560	0
99	20240104	194400	190562230	5560	5560	5560	5560	0
100	20240104	194300	190562230	5560	5560	5560	5560	0
101	20240104	194200	190562230	5560	5560	5560	5560	0
102	20240104	194100	190562230	5560	5560	5560	5560	0
103	20240104	194000	190562230	5560	5560	5560	5560	0
104	20240104	193900	190562230	5560	5560	5560	5560	0
105	20240104	193800	190562230	5560	5560	5560	5560	0
106	20240104	193700	190562230	5560	5560	5560	5560	0
107	20240104	193600	190562230	5560	5560	5560	5560	0
108	20240104	193500	190562230	5560	5560	5560	5560	0
109	20240104	193400	190562230	5560	5560	5560	5560	0
110	20240104	193300	190562230	5560	5560	5560	5560	0
111	20240104	193200	190562230	5560	5560	5560	5560	0
112	20240104	193100	190562230	5560	5560	5560	5560	0
113	20240104	193000	190562230	5560	5560	5560	5560	0
114	20240104	192900	190562230	5560	5560	5560	5560	0
115	20240104	192800	190562230	5560	5560	5560	5560	0
116	20240104	192700	190562230	5560	5560	5560	5560	0
117	20240104	192600	190562230	5560	5560	5560	5560	0
118	20240104	192500	190562230	5560	5560	5560	5560	0
119	20240104	192400	190562230	5560	5560	5560	5560	0
120	20240104	192300	190562230	5560	5560	5560	5560	0
121	20240104	192200	190562230	5560	5560	5560	5560	0
122	20240104	192100	190562230	5560	5560	5560	5560	279
123	20240104	192000	190562230	5560	5560	5560	5560	0
124	20240104	191900	190562230	5560	5560	5560	5560	0
125	20240104	191800	190562230	5560	5560	5560	5560	0
126	20240104	191700	190562230	5560	5560	5560	5560	0
127	20240104	191600	190562230	5560	5560	5560	5560	0
128	20240104	191500	190562230	5560	5560	5560	5560	0
129	20240104	191400	190562230	5560	5560	5560	5560	0
130	20240104	191300	190562230	5560	5560	5560	5560	0
131	20240104	191200	190562230	5560	5560	5560	5560	0
132	20240104	191100	190562230	5560	5560	5560	5560	0
133	20240104	191000	190562230	5560	5560	5560	5560	0
134	20240104	190900	190562230	5560	5560	5560	5560	0
135	20240104	190800	190562230	5560	5560	5560	5560	0
136	20240104	190700	190562230	5560	5560	5560	5560	0
137	20240104	190600	190562230	5560	5560	5560	5560	0
138	20240104	190500	190562230	5560	5560	5560	5560	0
139	20240104	190400	190562230	5560	5560	5560	5560	0
140	20240104	190300	190562230	5560	5560	5560	5560	0
141	20240104	190200	190562230	5560	5560	5560	5560	0
142	20240104	190100	190562230	5560	5560	5560	5560	0
143	20240104	190000	190562230	5560	5560	5560	5560	0
144	20240104	185900	190562230	5560	5560	5560	5560	0
145	20240104	185800	190562230	5560	5560	5560	5560	0
146	20240104	185700	190562230	5560	5560	5560	5560	0
147	20240104	185600	190562230	5560	5560	5560	5560	0
148	20240104	185500	190562230	5560	5560	5560	5560	0
149	20240104	185400	190562230	5560	5560	5560	5560	0
150	20240104	185300	190562230	5560	5560	5560	5560	0
151	20240104	185200	190562230	5560	5560	5560	5560	0
152	20240104	185100	190562230	5560	5560	5560	5560	279
153	20240104	185000	190562230	5560	5560	5560	5560	0
154	20240104	184900	190562230	5560	5560	5560	5560	0
155	20240104	184800	190562230	5560	5560	5560	5560	0
156	20240104	184700	190562230	5560	5560	5560	5560	0
157	20240104	184600	190562230	5560	5560	5560	5560	0
158	20240104	184500	190562230	5560	5560	5560	5560	0
159	20240104	184400	190562230	5560	5560	5560	5560	0
160	20240104	184300	190562230	5560	5560	5560	5560	0
161	20240104	184200	190562230	5560	5560	5560	5560	0
162	20240104	184100	190562230	5560	5560	5560	5560	0
163	20240104	184000	190562230	5560	5560	5560	5560	0
164	20240104	183900	190562230	5560	5560	5560	5560	0
165	20240104	183800	190562230	5560	5560	5560	5560	0
166	20240104	183700	190562230	5560	5560	5560	5560	0
167	20240104	183600	190562230	5560	5560	5560	5560	0
168	20240104	183500	190562230	5560	5560	5560	5560	0
169	20240104	183400	190562230	5560	5560	5560	5560	0
170	20240104	183300	190562230	5560	5560	5560	5560	0
171	20240104	183200	190562230	5560	5560	5560	5560	0
172	20240104	183100	190562230	5560	5560	5560	5560	0
173	20240104	183000	190562230	5560	5560	5560	5560	0
174	20240104	182900	190562230	5560	5560	5560	5560	0
175	20240104	182800	190562230	5560	5560	5560	5560	0
176	20240104	182700	190562230	5560	5560	5560	5560	0
177	20240104	182600	190562230	5560	5560	5560	5560	0
178	20240104	182500	190562230	5560	5560	5560	5560	0
179	20240104	182400	190562230	5560	5560	5560	5560	0
180	20240104	182300	190562230	5560	5560	5560	5560	0
181	20240104	182200	190562230	5560	5560	5560	5560	0
182	20240104	182100	190562230	5560	5560	5560	5560	279
183	20240104	182000	190562230	5560	5560	5560	5560	0
184	20240104	181900	190562230	5560	5560	5560	5560	0
185	20240104	181800	190562230	5560	5560	5560	5560	0
186	20240104	181700	190562230	5560	5560	5560	5560	0
187	20240104	181600	190562230	5560	5560	5560	5560	0
188	20240104	181500	190562230	5560	5560	5560	5560	0
189	20240104	181400	190562230	5560	5560	5560	5560	0
190	20240104	181300	190562230	5560	5560	5560	5560	0
191	20240104	181200	190562230	5560	5560	5560	5560	0
192	20240104	181100	190562230	5560	5560	5560	5560	0
193	20240104	181000	190562230	5560	5560	5560	5560	0
194	20240104	180900	190562230	5560	5560	5560	5560	0
195	20240104	180800	190562230	5560	5560	5560	5560	0
196	20240104	180700	190562230	5560	5560	5560	5560	0
197	20240104	180600	190562230	5560	5560	5560	5560	0
198	20240104	180500	190562230	5560	5560	5560	5560	0
199	20240104	180400	190562230	5560	5560	5560	5560	0
200	20240104	180300	190562230	5560	5560	5560	5560	0
201	20240104	180200	190562230	5560	5560	5560	5560	0
202	20240104	180100	190562230	5560	5560	5560	5560	0
203	20240104	180000	190562230	5560	5560	5560	5560	0
204	20240104	175900	190562230	5560	5560	5560	5560	0
205	20240104	175800	190562230	5560	5560	5560	5560	0
206	20240104	175700	190562230	5560	5560	5560	5560	0
207	20240104	175600	190562230	5560	5560	5560	5560	0
208	20240104	175500	190562230	5560	5560	5560	5560	0
209	20240104	175400	190562230	5560	5560	5560	5560	0
210	20240104	175300	190562230	5560	5560	5560	5560	0
211	20240104	175200	190562230	5560	5560	5560	5560	0
212	20240104	175100	190562230	5560	5560	5560	5560	279
213	20240104	175000	190562230	5560	5560	5560	5560	0
214	20240104	174900	190562230	5560	5560	5560	5560	0
215	20240104	174800	190562230	5560	5560	5560	5560	0
216	20240104	174700	190562230	5560	5560	5560	5560	0
217	20240104	174600	190562230	5560	5560	5560	5560	0
218	20240104	174500	190562230	5560	5560	5560	5560	0
219	20240104	174400	190562230	5560	5560	5560	5560	0
220	20240104	174300	190562230	5560	5560	5560	5560	0
221	20240104	174200	190562230	5560	5560	5560	5560	0
222	20240104	174100	190562230	5560	5560	5560	5560	0
223	20240104	174000	190562230	5560	5560	5560	5560	0
224	20240104	173900	190562230	5560	5560	5560	5560	0
225	20240104	173800	190562230	5560	5560	5560	5560	0
226	20240104	173700	190562230	5560	5560	5560	5560	0
227	20240104	173600	190562230	5560	5560	5560	5560	0
228	20240104	173500	190562230	5560	5560	5560	5560	0
229	20240104	173400	190562230	5560	5560	5560	5560	0
230	20240104	173300	190562230	5560	5560	5560	5560	0
231	20240104	173200	190562230	5560	5560	5560	5560	0
232	20240104	173100	190562230	5560	5560	5560	5560	0
233	20240104	173000	190562230	5560	5560	5560	5560	0
234	20240104	172900	190562230	5560	5560	5560	5560	0
235	20240104	172800	190562230	5560	5560	5560	5560	0
236	20240104	172700	190562230	5560	5560	5560	5560	0
237	20240104	172600	190562230	5560	5560	5560	5560	0
238	20240104	172500	190562230	5560	5560	5560	5560	0
239	20240104	172400	190562230	5560	5560	5560	5560	0
240	20240104	172300	190562230	5560	5560	5560	5560	0
241	20240104	172200	190562230	5560	5560	5560	5560	0
242	20240104	172100	190562230	5560	5560	5560	5560	279
243	20240104	172000	190562230	5560	5560	5560	5560	0
244	20240104	171900	190562230	5560	5560	5560	5560	0
245	20240104	171800	190562230	5560	5560	5560	5560	0
246	20240104	171700	190562230	5560	5560	5560	5560	0
247	20240104	171600	190562230	5560	5560	5560	5560	0
248	20240104	171500	190562230	5560	5560	5560	5560	0
249	20240104	171400	190562230	5560	5560	5560	5560	0
250	20240104	171300	190562230	5560	5560	5560	5560	0
251	20240104	171200	190562230	5560	5560	5560	5560	0
252	20240104	171100	190562230	5560	5560	5560	5560	0
253	20240104	171000	190562230	5560	5560	5560	5560	0
254	20240104	170900	190562230	5560	5560	5560	5560	0
255	20240104	170800	190562230	5560	5560	5560	5560	0
256	20240104	170700	190562230	5560	5560	5560	5560	0
257	20240104	170600	190562230	5560	5560	5560	5560	0
258	20240104	170500	190562230	5560	5560	5560	5560	0
259	20240104	170400	190562230	5560	5560	5560	5560	0
260	20240104	170300	190562230	5560	5560	5560	5560	0
261	20240104	170200	190562230	5560	5560	5560	5560	0
262	20240104	170100	190562230	5560	5560	5560	5560	0
263	20240104	170000	190562230	5560	5560	5560	5560	0
264	20240104	165900	190562230	5560	5560	5560	5560	0
265	20240104	165800	190562230	5560	5560	5560	5560	0
266	20240104	165700	190562230	5560	5560	5560	5560	0
267	20240104	165600	190562230	5560	5560	5560	5560	0
268	20240104	165500	190562230	5560	5560	5560	5560	0
269	20240104	165400	190562230	5560	5560	5560	5560	0
270	20240104	165300	190562230	5560	5560	5560	5560	0
271	20240104	165200	190562230	5560	5560	5560	5560	0
272	20240104	165100	190562230	5560	5560	5560	5560	279
273	20240104	165000	190562230	5560	5560	5560	5560	0
274	20240104	164900	190562230	5560	5560	5560	5560	0
275	20240104	164800	190562230	5560	5560	5560	5560	0
276	20240104	164700	190562230	5560	5560	5560	5560	0
277	20240104	164600	190562230	5560	5560	5560	5560	0
278	20240104	164500	190562230	5560	5560	5560	5560	0
279	20240104	164400	190562230	5560	5560	5560	5560	0
280	20240104	164300	190562230	5560	5560	5560	5560	0
281	20240104	164200	190562230	5560	5560	5560	5560	0
282	20240104	164100	190562230	5560	5560	5560	5560	0
283	20240104	164000	190562230	5560	5560	5560	5560	0
284	20240104	163900	190562230	5560	5560	5560	5560	0
285	20240104	163800	190562230	5560	5560	5560	5560	0
286	20240104	163700	190562230	5560	5560	5560	5560	0
287	20240104	163600	190562230	5560	5560	5560	5560	0
288	20240104	163500	190562230	5560	5560	5560	5560	0
289	20240104	163400	190562230	5560	5560	5560	5560	0
290	20240104	163300	190562230	5560	5560	5560	5560	0
291	20240104	163200	190562230	5560	5560	5560	5560	0
292	20240104	163100	190562230	5560	5560	5560	5560	0
293	20240104	163000	190562230	5560	5560	5560	5560	0
294	20240104	162900	190562230	5560	5560	5560	5560	0
295	20240104	162800	190562230	5560	5560	5560	5560	0
296	20240104	162700	190562230	5560	5560	5560	5560	0
297	20240104	162600	190562230	5560	5560	5560	5560	0
298	20240104	162500	190562230	5560	5560	5560	5560	0
299	20240104	162400	190562230	5560	5560	5560	5560	0
300	20240104	162300	190562230	5560	5560	5560	5560	0
301	20240104	162200	190562230	5560	5560	5560	5560	0
302	20240104	162100	190562230	5560	5560	5560	5560	279
303	20240104	162000	190562230	5560	5560	5560	5560	0
304	20240104	161900	190562230	5560	5560	5560	5560	0
305	20240104	161800	190562230	5560	5560	5560	5560	0
306	20240104	161700	190562230	5560	5560	5560	5560	0
307	20240104	161600	190562230	5560	5560	5560	5560	0
308	20240104	161500	190562230	5560	5560	5560	5560	0
309	20240104	161400	190562230	5560	5560	5560	5560	0
310	20240104	161300	190562230	5560	5560	5560	5560	0
311	20240104	161200	190562230	5560	5560	5560	5560	0
312	20240104	161100	190562230	5560	5560	5560	5560	0
313	20240104	161000	190562230	5560	5560	5560	5560	0
314	20240104	160900	190562230	5560	5560	5560	5560	0
315	20240104	160800	190562230	5560	5560	5560	5560	0
316	20240104	160700	190562230	5560	5560	5560	5560	0
317	20240104	160600	190562230	5560	5560	5560	5560	0
318	20240104	160500	190562230	5560	5560	5560	5560	0
319	20240104	160400	190562230	5560	5560	5560	5560	0
320	20240104	160300	190562230	5560	5560	5560	5560	0
321	20240104	160200	190562230	5560	5560	5560	5560	0
322	20240104	160100	190562230	5560	5560	5560	5560	0
323	20240104	160000	190562230	5560	5560	5560	5560	0
324	20240104	155900	190562230	5560	5560	5560	5560	0
325	20240104	155800	190562230	5560	5560	5560	5560	0
326	20240104	155700	190562230	5560	5560	5560	5560	0
327	20240104	155600	190562230	5560	5560	5560	5560	0
328	20240104	155500	190562230	5560	5560	5560	5560	0
329	20240104	155400	190562230	5560	5560	5560	5560	0
330	20240104	155300	190562230	5560	5560	5560	5560	0
331	20240104	155200	190562230	5560	5560	5560	5560	0
332	20240104	155100	190562230	5560	5560	5560	5560	279
333	20240104	155000	190562230	5560	5560	5560	5560	0
334	20240104	154900	190562230	5560	5560	5560	5560	0
335	20240104	154800	190562230	5560	5560	5560	5560	0
336	20240104	154700	190562230	5560	5560	5560	5560	0
337	20240104	154600	190562230	5560	5560	5560	5560	0
338	20240104	154500	190562230	5560	5560	5560	5560	0
339	20240104	154400	190562230	5560	5560	5560	5560	0
340	20240104	154300	190562230	5560	5560	5560	5560	0
341	20240104	154200	190562230	5560	5560	5560	5560	0
342	20240104	154100	190562230	5560	5560	5560	5560	0
343	20240104	154000	190562230	5560	5560	5560	5560	0
344	20240104	153900	190562230	5560	5560	5560	5560	0
345	20240104	153800	190562230	5560	5560	5560	5560	0
346	20240104	153700	190562230	5560	5560	5560	5560	0
347	20240104	153600	190562230	5560	5560	5560	5560	0
348	20240104	153500	190562230	5560	5560	5560	5560	0
349	20240104	153400	190562230	5560	5560	5560	5560	0
350	20240104	153300	190562230	5560	5560	5560	5560	0
351	20240104	153200	190562230	5560	5560	5560	5560	0
352	20240104	153100	190562230	5560	5560	5560	5560	0
353	20240104	153000	190562230	5560	5560	5560	5560	279
354	20240104	152900	189010990	5570	5570	5570	5570	0
355	20240104	152800	189010990	5570	5570	5570	5570	0
356	20240104	152700	189010990	5570	5570	5570	5570	0
357	20240104	152600	189010990	5570	5570	5570	5570	0
358	20240104	152500	189010990	5570	5570	5570	5570	0
359	20240104	152400	189010990	5570	5570	5570	5570	0
360	20240104	152300	189010990	5570	5570	5570	5570	0
361	20240104	152200	189010990	5570	5570	5570	5570	0
362	20240104	152100	189010990	5570	5570	5570	5570	0
363	20240104	152000	189010990	5570	5570	5570	5570	0
364	20240104	151900	189010990	5570	5570	5570	5570	36
365	20240104	151800	188810470	5540	5540	5540	5540	142
366	20240104	151700	188023790	5540	5540	5540	5540	263
367	20240104	151600	186566770	5540	5560	5560	5530	2139
368	20240104	151500	174712030	5560	5560	5560	5560	0
369	20240104	151400	174712030	5560	5560	5560	5560	0
370	20240104	151300	174712030	5560	5570	5570	5560	440
371	20240104	151200	172265530	5560	5560	5560	5560	0
372	20240104	151100	172265530	5560	5560	5560	5560	1
373	20240104	151000	172259970	5570	5570	5570	5570	105
374	20240104	150900	171675120	5580	5590	5590	5580	132
375	20240104	150800	170938360	5590	5590	5590	5590	0
376	20240104	150700	170938360	5590	5590	5590	5590	20
377	20240104	150600	170826560	5590	5590	5590	5590	0
378	20240104	150500	170826560	5590	5590	5590	5590	59
379	20240104	150400	170496750	5590	5590	5590	5590	90
380	20240104	150300	169993650	5590	5590	5590	5590	0
381	20240104	150200	169993650	5590	5590	5590	5590	323
382	20240104	150100	168188080	5590	5590	5590	5590	0
383	20240104	150000	168188080	5590	5590	5590	5590	0
384	20240104	145900	168188080	5590	5590	5590	5590	1
385	20240104	145800	168182490	5570	5570	5570	5570	4
386	20240104	145700	168160210	5570	5570	5570	5570	0
387	20240104	145600	168160210	5570	5570	5570	5570	2
388	20240104	145500	168149070	5560	5560	5560	5560	0
389	20240104	145400	168149070	5560	5560	5560	5560	0
390	20240104	145300	168149070	5560	5560	5560	5560	69
391	20240104	145200	167765430	5580	5580	5580	5580	300
392	20240104	145100	166091430	5580	5580	5580	5580	0
393	20240104	145000	166091430	5580	5580	5580	5580	32
394	20240104	144900	165912870	5560	5560	5560	5560	0
395	20240104	144800	165912870	5560	5560	5560	5560	180
396	20240104	144700	164912070	5560	5560	5560	5560	0
397	20240104	144600	164912070	5560	5560	5560	5560	0
398	20240104	144500	164912070	5560	5560	5560	5560	30
399	20240104	144400	164745270	5580	5580	5580	5580	0
400	20240104	144300	164745270	5580	5580	5580	5580	0
401	20240104	144200	164745270	5580	5580	5580	5580	2
402	20240104	144100	164734110	5580	5580	5580	5580	0
403	20240104	144000	164734110	5580	5580	5580	5580	0
404	20240104	143900	164734110	5580	5580	5580	5580	0
405	20240104	143800	164734110	5580	5580	5580	5580	170
406	20240104	143700	163785510	5580	5580	5580	5580	27
407	20240104	143600	163634850	5580	5580	5580	5580	80
408	20240104	143500	163188450	5560	5560	5560	5560	0
409	20240104	143400	163188450	5560	5560	5560	5560	0
410	20240104	143300	163188450	5560	5560	5560	5560	0
411	20240104	143200	163188450	5560	5560	5560	5560	0
412	20240104	143100	163188450	5560	5560	5560	5560	0
413	20240104	143000	163188450	5560	5560	5560	5560	0
414	20240104	142900	163188450	5560	5560	5560	5560	0
415	20240104	142800	163188450	5560	5560	5560	5560	0
416	20240104	142700	163188450	5560	5560	5560	5560	0
417	20240104	142600	163188450	5560	5560	5560	5560	0
418	20240104	142500	163188450	5560	5560	5560	5560	0
419	20240104	142400	163188450	5560	5560	5560	5560	0
420	20240104	142300	163188450	5560	5560	5560	5560	0
421	20240104	142200	163188450	5560	5560	5560	5560	0
422	20240104	142100	163188450	5560	5560	5560	5560	0
423	20240104	142000	163188450	5560	5560	5560	5560	0
424	20240104	141900	163188450	5560	5560	5560	5560	0
425	20240104	141800	163188450	5560	5560	5560	5560	0
426	20240104	141700	163188450	5560	5550	5560	5550	575
427	20240104	141600	159994450	5540	5540	5540	5540	200
428	20240104	141500	158886450	5550	5550	5550	5550	0
429	20240104	141400	158886450	5550	5550	5550	5550	0
430	20240104	141300	158886450	5550	5550	5550	5550	510
431	20240104	141200	156055950	5560	5560	5560	5560	1
432	20240104	141100	156050390	5540	5540	5540	5540	0
433	20240104	141000	156050390	5540	5560	5560	5540	2001
434	20240104	140900	144940130	5570	5570	5570	5570	794
435	20240104	140800	140517550	5570	5570	5570	5570	0
436	20240104	140700	140517550	5570	5570	5570	5570	0
437	20240104	140600	140517550	5570	5570	5570	5570	0
438	20240104	140500	140517550	5570	5570	5570	5570	0
439	20240104	140400	140517550	5570	5570	5570	5570	0
440	20240104	140300	140517550	5570	5570	5570	5570	0
441	20240104	140200	140517550	5570	5570	5570	5570	0
442	20240104	140100	140517550	5570	5570	5570	5570	0
443	20240104	140000	140517550	5570	5570	5570	5570	0
444	20240104	135900	140517550	5570	5570	5570	5570	0
445	20240104	135800	140517550	5570	5570	5570	5570	0
446	20240104	135700	140517550	5570	5570	5570	5570	0
447	20240104	135600	140517550	5570	5570	5570	5570	0
448	20240104	135500	140517550	5570	5570	5570	5570	0
449	20240104	135400	140517550	5570	5580	5580	5570	350
450	20240104	135300	138568000	5600	5600	5600	5600	0
451	20240104	135200	138568000	5600	5600	5600	5600	0
452	20240104	135100	138568000	5600	5600	5600	5600	0
453	20240104	135000	138568000	5600	5600	5600	5600	0
454	20240104	134900	138568000	5600	5600	5600	5600	0
455	20240104	134800	138568000	5600	5600	5600	5600	0
456	20240104	134700	138568000	5600	5600	5600	5600	1
457	20240104	134600	138562400	5570	5570	5570	5570	0
458	20240104	134500	138562400	5570	5570	5570	5570	0
459	20240104	134400	138562400	5570	5570	5570	5570	0
460	20240104	134300	138562400	5570	5570	5570	5570	0
461	20240104	134200	138562400	5570	5570	5570	5570	0
462	20240104	134100	138562400	5570	5570	5570	5570	0
463	20240104	134000	138562400	5570	5570	5570	5570	5
464	20240104	133900	138534550	5570	5570	5570	5570	0
465	20240104	133800	138534550	5570	5570	5570	5570	0
466	20240104	133700	138534550	5570	5570	5570	5570	0
467	20240104	133600	138534550	5570	5570	5570	5570	10
468	20240104	133500	138478850	5570	5570	5570	5570	0
469	20240104	133400	138478850	5570	5570	5570	5570	0
470	20240104	133300	138478850	5570	5570	5570	5570	0
471	20240104	133200	138478850	5570	5570	5570	5570	0
472	20240104	133100	138478850	5570	5570	5570	5570	0
473	20240104	133000	138478850	5570	5570	5570	5570	28
474	20240104	132900	138322890	5570	5570	5570	5570	0
475	20240104	132800	138322890	5570	5570	5570	5570	30
476	20240104	132700	138155790	5580	5580	5580	5580	0
477	20240104	132600	138155790	5580	5580	5580	5580	0
478	20240104	132500	138155790	5580	5580	5580	5580	0
479	20240104	132400	138155790	5580	5580	5580	5580	0
480	20240104	132300	138155790	5580	5580	5580	5580	0
481	20240104	132200	138155790	5580	5580	5580	5580	0
482	20240104	132100	138155790	5580	5580	5580	5580	0
483	20240104	132000	138155790	5580	5580	5580	5580	0
484	20240104	131900	138155790	5580	5580	5580	5580	0
485	20240104	131800	138155790	5580	5580	5580	5580	0
486	20240104	131700	138155790	5580	5580	5580	5580	5
487	20240104	131600	138127890	5580	5580	5580	5580	0
488	20240104	131500	138127890	5580	5580	5580	5580	1
489	20240104	131400	138122310	5580	5580	5580	5580	0
490	20240104	131300	138122310	5580	5580	5580	5580	26
491	20240104	131200	137977230	5580	5580	5580	5580	0
492	20240104	131100	137977230	5580	5580	5580	5580	0
493	20240104	131000	137977230	5580	5580	5580	5580	0
494	20240104	130900	137977230	5580	5580	5580	5580	0
495	20240104	130800	137977230	5580	5580	5580	5580	0
496	20240104	130700	137977230	5580	5580	5580	5580	0
497	20240104	130600	137977230	5580	5580	5580	5580	110
498	20240104	130500	137363430	5580	5580	5580	5580	44
499	20240104	130400	137117910	5570	5570	5570	5570	0
500	20240104	130300	137117910	5570	5570	5570	5570	0
501	20240104	130200	137117910	5570	5570	5570	5570	0
502	20240104	130100	137117910	5570	5570	5570	5570	0
503	20240104	130000	137117910	5570	5570	5570	5570	0
504	20240104	125900	137117910	5570	5570	5570	5570	0
505	20240104	125800	137117910	5570	5570	5570	5570	150
506	20240104	125700	136282410	5580	5580	5580	5580	0
507	20240104	125600	136282410	5580	5580	5580	5580	0
508	20240104	125500	136282410	5580	5580	5580	5580	10
509	20240104	125400	136226610	5570	5570	5570	5570	37
510	20240104	125300	136020520	5570	5570	5570	5570	0
511	20240104	125200	136020520	5570	5570	5570	5570	0
512	20240104	125100	136020520	5570	5570	5570	5570	1
513	20240104	125000	136014950	5570	5570	5570	5570	12
514	20240104	124900	135948110	5570	5570	5570	5570	0
515	20240104	124800	135948110	5570	5570	5570	5570	1000
516	20240104	124700	130378110	5550	5550	5550	5550	0
517	20240104	124600	130378110	5550	5550	5550	5550	0
518	20240104	124500	130378110	5550	5550	5550	5550	0
519	20240104	124400	130378110	5550	5560	5560	5550	117
520	20240104	124300	129727610	5560	5570	5570	5560	796
521	20240104	124200	125296550	5570	5570	5570	5570	0
522	20240104	124100	125296550	5570	5570	5570	5570	0
523	20240104	124000	125296550	5570	5570	5570	5570	0
524	20240104	123900	125296550	5570	5570	5570	5570	0
525	20240104	123800	125296550	5570	5570	5570	5570	0
526	20240104	123700	125296550	5570	5570	5570	5570	0
527	20240104	123600	125296550	5570	5570	5570	5570	0
528	20240104	123500	125296550	5570	5570	5570	5570	0
529	20240104	123400	125296550	5570	5570	5570	5570	0
530	20240104	123300	125296550	5570	5570	5570	5570	0
531	20240104	123200	125296550	5570	5570	5570	5570	0
532	20240104	123100	125296550	5570	5570	5570	5570	1
533	20240104	123000	125290980	5570	5570	5570	5570	5
534	20240104	122900	125263130	5570	5560	5570	5560	256
535	20240104	122800	123839730	5570	5570	5570	5570	128
536	20240104	122700	123126770	5560	5560	5560	5560	0
537	20240104	122600	123126770	5560	5560	5560	5560	0
538	20240104	122500	123126770	5560	5570	5570	5560	698
539	20240104	122400	119245640	5570	5570	5570	5570	5
540	20240104	122300	119217790	5570	5570	5570	5570	0
541	20240104	122200	119217790	5570	5570	5570	5570	2
542	20240104	122100	119206650	5560	5560	5560	5560	0
543	20240104	122000	119206650	5560	5560	5560	5560	0
544	20240104	121900	119206650	5560	5560	5560	5560	0
545	20240104	121800	119206650	5560	5560	5560	5560	4
546	20240104	121700	119184410	5560	5560	5560	5560	0
547	20240104	121600	119184410	5560	5560	5560	5560	0
548	20240104	121500	119184410	5560	5560	5560	5560	9
549	20240104	121400	119134370	5560	5560	5560	5560	0
550	20240104	121300	119134370	5560	5560	5560	5560	0
551	20240104	121200	119134370	5560	5560	5560	5560	0
552	20240104	121100	119134370	5560	5560	5560	5560	1
553	20240104	121000	119128810	5560	5560	5560	5560	0
554	20240104	120900	119128810	5560	5560	5560	5560	0
555	20240104	120800	119128810	5560	5560	5560	5560	0
556	20240104	120700	119128810	5560	5560	5560	5560	0
557	20240104	120600	119128810	5560	5560	5560	5560	0
558	20240104	120500	119128810	5560	5560	5560	5560	0
559	20240104	120400	119128810	5560	5560	5560	5560	80
560	20240104	120300	118684010	5560	5560	5560	5560	0
561	20240104	120200	118684010	5560	5560	5560	5560	0
562	20240104	120100	118684010	5560	5570	5570	5560	940
563	20240104	120000	113455950	5570	5570	5570	5570	0
564	20240104	115900	113455950	5570	5570	5570	5570	0
565	20240104	115800	113455950	5570	5570	5570	5570	0
566	20240104	115700	113455950	5570	5570	5570	5570	137
567	20240104	115600	112692860	5570	5570	5570	5570	100
568	20240104	115500	112135860	5570	5570	5570	5570	4
569	20240104	115400	112113580	5570	5570	5570	5570	0
570	20240104	115300	112113580	5570	5570	5570	5570	0
571	20240104	115200	112113580	5570	5570	5570	5570	0
572	20240104	115100	112113580	5570	5570	5570	5570	0
573	20240104	115000	112113580	5570	5570	5570	5570	0
574	20240104	114900	112113580	5570	5570	5570	5570	0
575	20240104	114800	112113580	5570	5570	5570	5570	0
576	20240104	114700	112113580	5570	5570	5570	5570	40
577	20240104	114600	111890780	5580	5580	5580	5580	0
578	20240104	114500	111890780	5580	5580	5580	5580	0
579	20240104	114400	111890780	5580	5580	5580	5580	0
580	20240104	114300	111890780	5580	5580	5580	5580	0
581	20240104	114200	111890780	5580	5580	5580	5580	0
582	20240104	114100	111890780	5580	5580	5580	5580	1
583	20240104	114000	111885200	5580	5580	5580	5580	0
584	20240104	113900	111885200	5580	5580	5580	5580	17
585	20240104	113800	111790340	5580	5580	5580	5580	0
586	20240104	113700	111790340	5580	5580	5580	5580	0
587	20240104	113600	111790340	5580	5580	5580	5580	10
588	20240104	113500	111734540	5580	5580	5580	5580	0
589	20240104	113400	111734540	5580	5580	5580	5580	0
590	20240104	113300	111734540	5580	5580	5580	5580	0
591	20240104	113200	111734540	5580	5580	5580	5580	215
592	20240104	113100	110534840	5580	5580	5580	5580	0
593	20240104	113000	110534840	5580	5580	5580	5580	285
594	20240104	112900	108944540	5590	5590	5590	5590	0
595	20240104	112800	108944540	5590	5590	5590	5590	0
596	20240104	112700	108944540	5590	5590	5590	5590	0
597	20240104	112600	108944540	5590	5590	5590	5590	0
598	20240104	112500	108944540	5590	5590	5590	5590	0
599	20240104	112400	108944540	5590	5590	5590	5590	0
600	20240104	112300	108944540	5590	5590	5590	5590	0
601	20240104	112200	108944540	5590	5590	5590	5590	0
602	20240104	112100	108944540	5590	5590	5590	5590	0
603	20240104	112000	108944540	5590	5590	5590	5590	0
604	20240104	111900	108944540	5590	5590	5590	5590	0
605	20240104	111800	108944540	5590	5590	5590	5590	0
606	20240104	111700	108944540	5590	5590	5590	5590	0
607	20240104	111600	108944540	5590	5590	5590	5590	0
608	20240104	111500	108944540	5590	5590	5590	5590	84
609	20240104	111400	108474980	5590	5590	5590	5590	0
610	20240104	111300	108474980	5590	5590	5590	5590	0
611	20240104	111200	108474980	5590	5590	5590	5590	0
612	20240104	111100	108474980	5590	5590	5590	5590	4
613	20240104	111000	108452620	5560	5560	5560	5560	0
614	20240104	110900	108452620	5560	5560	5560	5560	0
615	20240104	110800	108452620	5560	5560	5560	5560	469
616	20240104	110700	105844980	5560	5560	5560	5560	0
617	20240104	110600	105844980	5560	5560	5560	5560	0
618	20240104	110500	105844980	5560	5560	5560	5560	146
619	20240104	110400	105033220	5560	5560	5560	5560	0
620	20240104	110300	105033220	5560	5560	5560	5560	0
621	20240104	110200	105033220	5560	5560	5560	5560	162
622	20240104	110100	104132500	5560	5560	5560	5560	777
623	20240104	110000	99812380	5570	5570	5570	5570	250
624	20240104	105900	98419880	5560	5560	5560	5560	0
625	20240104	105800	98419880	5560	5560	5560	5560	0
626	20240104	105700	98419880	5560	5560	5560	5560	0
627	20240104	105600	98419880	5560	5560	5560	5560	771
628	20240104	105500	94133120	5570	5570	5570	5570	0
629	20240104	105400	94133120	5570	5570	5570	5570	0
630	20240104	105300	94133120	5570	5570	5570	5570	0
631	20240104	105200	94133120	5570	5570	5570	5570	0
632	20240104	105100	94133120	5570	5580	5580	5570	725
633	20240104	105000	90089660	5590	5590	5590	5590	0
634	20240104	104900	90089660	5590	5590	5590	5590	0
635	20240104	104800	90089660	5590	5590	5590	5590	10
636	20240104	104700	90033760	5590	5590	5590	5590	0
637	20240104	104600	90033760	5590	5590	5590	5590	500
638	20240104	104500	87238760	5590	5590	5590	5590	0
639	20240104	104400	87238760	5590	5590	5590	5590	0
640	20240104	104300	87238760	5590	5590	5590	5590	110
641	20240104	104200	86623860	5580	5580	5580	5580	1
642	20240104	104100	86618280	5570	5570	5570	5570	0
643	20240104	104000	86618280	5570	5570	5570	5570	0
644	20240104	103900	86618280	5570	5570	5570	5570	1
645	20240104	103800	86612710	5570	5570	5570	5570	0
646	20240104	103700	86612710	5570	5570	5570	5570	0
647	20240104	103600	86612710	5570	5570	5570	5570	0
648	20240104	103500	86612710	5570	5580	5580	5570	741
649	20240104	103400	82483740	5590	5590	5590	5590	10
650	20240104	103300	82427840	5580	5580	5580	5580	0
651	20240104	103200	82427840	5580	5580	5580	5580	80
652	20240104	103100	81981440	5580	5580	5580	5580	1
653	20240104	103000	81975860	5570	5570	5570	5570	0
654	20240104	102900	81975860	5570	5570	5570	5570	0
655	20240104	102800	81975860	5570	5570	5570	5570	0
656	20240104	102700	81975860	5570	5570	5570	5570	0
657	20240104	102600	81975860	5570	5570	5570	5570	0
658	20240104	102500	81975860	5570	5570	5570	5570	0
659	20240104	102400	81975860	5570	5570	5570	5570	20
660	20240104	102300	81864460	5570	5570	5570	5570	20
661	20240104	102200	81753060	5570	5570	5570	5570	398
662	20240104	102100	79536200	5570	5570	5570	5570	0
663	20240104	102000	79536200	5570	5580	5580	5570	100
664	20240104	101900	78978670	5580	5590	5590	5580	172
665	20240104	101800	78018470	5600	5600	5600	5600	0
666	20240104	101700	78018470	5600	5600	5600	5600	172
667	20240104	101600	77055270	5600	5600	5600	5600	0
668	20240104	101500	77055270	5600	5600	5600	5600	0
669	20240104	101400	77055270	5600	5600	5600	5600	0
670	20240104	101300	77055270	5600	5590	5600	5580	711
671	20240104	101200	73082600	5590	5590	5590	5590	1
672	20240104	101100	73077010	5590	5590	5590	5590	44
673	20240104	101000	72831050	5600	5600	5600	5600	0
674	20240104	100900	72831050	5600	5600	5600	5600	0
675	20240104	100800	72831050	5600	5600	5600	5600	10
676	20240104	100700	72775050	5600	5610	5610	5600	303
677	20240104	100600	71077850	5610	5610	5610	5610	120
678	20240104	100500	70404650	5620	5620	5620	5620	0
679	20240104	100400	70404650	5620	5620	5620	5620	0
680	20240104	100300	70404650	5620	5620	5620	5620	0
681	20240104	100200	70404650	5620	5620	5620	5620	0
682	20240104	100100	70404650	5620	5620	5620	5620	13
683	20240104	100000	70331590	5620	5620	5620	5620	2
684	20240104	095900	70320350	5630	5630	5630	5630	0
685	20240104	095800	70320350	5630	5620	5630	5620	702
686	20240104	095700	66368190	5620	5610	5620	5610	410
687	20240104	095600	64064000	5610	5610	5610	5610	51
688	20240104	095500	63777890	5610	5620	5620	5610	296
689	20240104	095400	62116330	5630	5630	5630	5630	100
690	20240104	095300	61553330	5610	5610	5610	5610	0
691	20240104	095200	61553330	5610	5610	5610	5610	238
692	20240104	095100	60218150	5630	5630	5630	5630	0
693	20240104	095000	60218150	5630	5630	5630	5630	0
694	20240104	094900	60218150	5630	5630	5630	5630	490
695	20240104	094800	57459450	5630	5630	5630	5630	0
696	20240104	094700	57459450	5630	5630	5630	5630	0
697	20240104	094600	57459450	5630	5630	5630	5630	0
698	20240104	094500	57459450	5630	5630	5630	5630	0
699	20240104	094400	57459450	5630	5630	5630	5630	64
700	20240104	094300	57099130	5610	5610	5610	5610	48
701	20240104	094200	56829850	5650	5650	5650	5650	0
702	20240104	094100	56829850	5650	5650	5650	5650	0
703	20240104	094000	56829850	5650	5650	5650	5650	0
704	20240104	093900	56829850	5650	5650	5650	5650	0
705	20240104	093800	56829850	5650	5650	5650	5650	2
706	20240104	093700	56818550	5620	5670	5670	5620	10
707	20240104	093600	56762300	5620	5620	5620	5620	0
708	20240104	093500	56762300	5620	5630	5630	5620	400
709	20240104	093400	54511300	5630	5630	5630	5630	0
710	20240104	093300	54511300	5630	5630	5630	5630	0
711	20240104	093200	54511300	5630	5640	5640	5630	733
712	20240104	093100	50383510	5630	5630	5630	5630	267
713	20240104	093000	48880300	5600	5640	5640	5600	990
714	20240104	092900	43321470	5680	5680	5680	5680	0
715	20240104	092800	43321470	5680	5680	5680	5680	2
716	20240104	092700	43310110	5630	5640	5640	5630	25
717	20240104	092600	43169260	5640	5640	5640	5640	10
718	20240104	092500	43112860	5630	5630	5630	5630	0
719	20240104	092400	43112860	5630	5630	5630	5630	0
720	20240104	092300	43112860	5630	5630	5630	5630	0
721	20240104	092200	43112860	5630	5630	5630	5630	12
722	20240104	092100	43045300	5630	5610	5630	5610	63
723	20240104	092000	42691850	5610	5610	5610	5610	576
724	20240104	091900	39460490	5610	5630	5630	5610	1462
725	20240104	091800	31247970	5630	5630	5630	5630	188
726	20240104	091700	30189530	5620	5620	5620	5620	30
727	20240104	091600	30020930	5620	5640	5640	5620	1292
728	20240104	091500	22755360	5670	5670	5670	5670	64
729	20240104	091400	22392480	5670	5670	5670	5670	0
730	20240104	091300	22392480	5670	5670	5670	5670	0
731	20240104	091200	22392480	5670	5670	5670	5670	17
732	20240104	091100	22296090	5670	5670	5670	5670	0
733	20240104	091000	22296090	5670	5650	5670	5620	720
734	20240104	090900	18220810	5660	5670	5670	5650	644
735	20240104	090800	14579540	5670	5680	5680	5670	249
736	20240104	090700	13166140	5680	5680	5680	5680	89
737	20240104	090600	12660620	5740	5740	5740	5740	0
738	20240104	090500	12660620	5740	5740	5740	5740	652
739	20240104	090400	8918140	5740	5670	5740	5670	668
740	20240104	090300	5130510	5670	5670	5670	5670	201
741	20240104	090200	3990840	5670	5690	5690	5670	15
742	20240104	090100	3905640	5700	5720	5720	5700	515
743	20240104	090000	969990	5730	5740	5740	5730	169