KissMeData/404990/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	213000	114433550	3570	3570	3570	3570	724
3	20240112	212900	114433550	3570	3570	3570	3570	0
4	20240112	212800	114433550	3570	3570	3570	3570	0
5	20240112	212700	114433550	3570	3570	3570	3570	0
6	20240112	212600	114433550	3570	3570	3570	3570	0
7	20240112	212500	114433550	3570	3570	3570	3570	0
8	20240112	212400	114433550	3570	3570	3570	3570	0
9	20240112	212300	114433550	3570	3570	3570	3570	0
10	20240112	212200	114433550	3570	3570	3570	3570	0
11	20240112	212100	114433550	3570	3570	3570	3570	0
12	20240112	212000	114433550	3570	3570	3570	3570	0
13	20240112	211900	114433550	3570	3570	3570	3570	0
14	20240112	211800	114433550	3570	3570	3570	3570	0
15	20240112	211700	114433550	3570	3570	3570	3570	0
16	20240112	211600	114433550	3570	3570	3570	3570	0
17	20240112	211500	114433550	3570	3570	3570	3570	0
18	20240112	211400	114433550	3570	3570	3570	3570	0
19	20240112	211300	114433550	3570	3570	3570	3570	0
20	20240112	211200	114433550	3570	3570	3570	3570	0
21	20240112	211100	114433550	3570	3570	3570	3570	0
22	20240112	211000	114433550	3570	3570	3570	3570	0
23	20240112	210900	114433550	3570	3570	3570	3570	0
24	20240112	210800	114433550	3570	3570	3570	3570	0
25	20240112	210700	114433550	3570	3570	3570	3570	0
26	20240112	210600	114433550	3570	3570	3570	3570	0
27	20240112	210500	114433550	3570	3570	3570	3570	0
28	20240112	210400	114433550	3570	3570	3570	3570	0
29	20240112	210300	114433550	3570	3570	3570	3570	0
30	20240112	210200	114433550	3570	3570	3570	3570	0
31	20240112	210100	114433550	3570	3570	3570	3570	0
32	20240112	210000	114433550	3570	3570	3570	3570	724
33	20240112	205900	114433550	3570	3570	3570	3570	0
34	20240112	205800	114433550	3570	3570	3570	3570	0
35	20240112	205700	114433550	3570	3570	3570	3570	0
36	20240112	205600	114433550	3570	3570	3570	3570	0
37	20240112	205500	114433550	3570	3570	3570	3570	0
38	20240112	205400	114433550	3570	3570	3570	3570	0
39	20240112	205300	114433550	3570	3570	3570	3570	0
40	20240112	205200	114433550	3570	3570	3570	3570	0
41	20240112	205100	114433550	3570	3570	3570	3570	0
42	20240112	205000	114433550	3570	3570	3570	3570	0
43	20240112	204900	114433550	3570	3570	3570	3570	0
44	20240112	204800	114433550	3570	3570	3570	3570	0
45	20240112	204700	114433550	3570	3570	3570	3570	0
46	20240112	204600	114433550	3570	3570	3570	3570	0
47	20240112	204500	114433550	3570	3570	3570	3570	0
48	20240112	204400	114433550	3570	3570	3570	3570	0
49	20240112	204300	114433550	3570	3570	3570	3570	0
50	20240112	204200	114433550	3570	3570	3570	3570	0
51	20240112	204100	114433550	3570	3570	3570	3570	0
52	20240112	204000	114433550	3570	3570	3570	3570	0
53	20240112	203900	114433550	3570	3570	3570	3570	0
54	20240112	203800	114433550	3570	3570	3570	3570	0
55	20240112	203700	114433550	3570	3570	3570	3570	0
56	20240112	203600	114433550	3570	3570	3570	3570	0
57	20240112	203500	114433550	3570	3570	3570	3570	0
58	20240112	203400	114433550	3570	3570	3570	3570	0
59	20240112	203300	114433550	3570	3570	3570	3570	0
60	20240112	203200	114433550	3570	3570	3570	3570	0
61	20240112	203100	114433550	3570	3570	3570	3570	0
62	20240112	203000	114433550	3570	3570	3570	3570	724
63	20240112	202900	114433550	3570	3570	3570	3570	0
64	20240112	202800	114433550	3570	3570	3570	3570	0
65	20240112	202700	114433550	3570	3570	3570	3570	0
66	20240112	202600	114433550	3570	3570	3570	3570	0
67	20240112	202500	114433550	3570	3570	3570	3570	0
68	20240112	202400	114433550	3570	3570	3570	3570	0
69	20240112	202300	114433550	3570	3570	3570	3570	0
70	20240112	202200	114433550	3570	3570	3570	3570	0
71	20240112	202100	114433550	3570	3570	3570	3570	0
72	20240112	202000	114433550	3570	3570	3570	3570	0
73	20240112	201900	114433550	3570	3570	3570	3570	0
74	20240112	201800	114433550	3570	3570	3570	3570	0
75	20240112	201700	114433550	3570	3570	3570	3570	0
76	20240112	201600	114433550	3570	3570	3570	3570	0
77	20240112	201500	114433550	3570	3570	3570	3570	0
78	20240112	201400	114433550	3570	3570	3570	3570	0
79	20240112	201300	114433550	3570	3570	3570	3570	0
80	20240112	201200	114433550	3570	3570	3570	3570	0
81	20240112	201100	114433550	3570	3570	3570	3570	0
82	20240112	201000	114433550	3570	3570	3570	3570	0
83	20240112	200900	114433550	3570	3570	3570	3570	0
84	20240112	200800	114433550	3570	3570	3570	3570	0
85	20240112	200700	114433550	3570	3570	3570	3570	0
86	20240112	200600	114433550	3570	3570	3570	3570	0
87	20240112	200500	114433550	3570	3570	3570	3570	0
88	20240112	200400	114433550	3570	3570	3570	3570	0
89	20240112	200300	114433550	3570	3570	3570	3570	0
90	20240112	200200	114433550	3570	3570	3570	3570	0
91	20240112	200100	114433550	3570	3570	3570	3570	0
92	20240112	200000	114433550	3570	3570	3570	3570	724
93	20240112	195900	114433550	3570	3570	3570	3570	0
94	20240112	195800	114433550	3570	3570	3570	3570	0
95	20240112	195700	114433550	3570	3570	3570	3570	0
96	20240112	195600	114433550	3570	3570	3570	3570	0
97	20240112	195500	114433550	3570	3570	3570	3570	0
98	20240112	195400	114433550	3570	3570	3570	3570	0
99	20240112	195300	114433550	3570	3570	3570	3570	0
100	20240112	195200	114433550	3570	3570	3570	3570	0
101	20240112	195100	114433550	3570	3570	3570	3570	0
102	20240112	195000	114433550	3570	3570	3570	3570	0
103	20240112	194900	114433550	3570	3570	3570	3570	0
104	20240112	194800	114433550	3570	3570	3570	3570	0
105	20240112	194700	114433550	3570	3570	3570	3570	0
106	20240112	194600	114433550	3570	3570	3570	3570	0
107	20240112	194500	114433550	3570	3570	3570	3570	0
108	20240112	194400	114433550	3570	3570	3570	3570	0
109	20240112	194300	114433550	3570	3570	3570	3570	0
110	20240112	194200	114433550	3570	3570	3570	3570	0
111	20240112	194100	114433550	3570	3570	3570	3570	0
112	20240112	194000	114433550	3570	3570	3570	3570	0
113	20240112	193900	114433550	3570	3570	3570	3570	0
114	20240112	193800	114433550	3570	3570	3570	3570	0
115	20240112	193700	114433550	3570	3570	3570	3570	0
116	20240112	193600	114433550	3570	3570	3570	3570	0
117	20240112	193500	114433550	3570	3570	3570	3570	0
118	20240112	193400	114433550	3570	3570	3570	3570	0
119	20240112	193300	114433550	3570	3570	3570	3570	0
120	20240112	193200	114433550	3570	3570	3570	3570	0
121	20240112	193100	114433550	3570	3570	3570	3570	0
122	20240112	193000	114433550	3570	3570	3570	3570	724
123	20240112	192900	114433550	3570	3570	3570	3570	0
124	20240112	192800	114433550	3570	3570	3570	3570	0
125	20240112	192700	114433550	3570	3570	3570	3570	0
126	20240112	192600	114433550	3570	3570	3570	3570	0
127	20240112	192500	114433550	3570	3570	3570	3570	0
128	20240112	192400	114433550	3570	3570	3570	3570	0
129	20240112	192300	114433550	3570	3570	3570	3570	0
130	20240112	192200	114433550	3570	3570	3570	3570	0
131	20240112	192100	114433550	3570	3570	3570	3570	0
132	20240112	192000	114433550	3570	3570	3570	3570	0
133	20240112	191900	114433550	3570	3570	3570	3570	0
134	20240112	191800	114433550	3570	3570	3570	3570	0
135	20240112	191700	114433550	3570	3570	3570	3570	0
136	20240112	191600	114433550	3570	3570	3570	3570	0
137	20240112	191500	114433550	3570	3570	3570	3570	0
138	20240112	191400	114433550	3570	3570	3570	3570	0
139	20240112	191300	114433550	3570	3570	3570	3570	0
140	20240112	191200	114433550	3570	3570	3570	3570	0
141	20240112	191100	114433550	3570	3570	3570	3570	0
142	20240112	191000	114433550	3570	3570	3570	3570	0
143	20240112	190900	114433550	3570	3570	3570	3570	0
144	20240112	190800	114433550	3570	3570	3570	3570	0
145	20240112	190700	114433550	3570	3570	3570	3570	0
146	20240112	190600	114433550	3570	3570	3570	3570	0
147	20240112	190500	114433550	3570	3570	3570	3570	0
148	20240112	190400	114433550	3570	3570	3570	3570	0
149	20240112	190300	114433550	3570	3570	3570	3570	0
150	20240112	190200	114433550	3570	3570	3570	3570	0
151	20240112	190100	114433550	3570	3570	3570	3570	0
152	20240112	190000	114433550	3570	3570	3570	3570	724
153	20240112	185900	114433550	3570	3570	3570	3570	0
154	20240112	185800	114433550	3570	3570	3570	3570	0
155	20240112	185700	114433550	3570	3570	3570	3570	0
156	20240112	185600	114433550	3570	3570	3570	3570	0
157	20240112	185500	114433550	3570	3570	3570	3570	0
158	20240112	185400	114433550	3570	3570	3570	3570	0
159	20240112	185300	114433550	3570	3570	3570	3570	0
160	20240112	185200	114433550	3570	3570	3570	3570	0
161	20240112	185100	114433550	3570	3570	3570	3570	0
162	20240112	185000	114433550	3570	3570	3570	3570	0
163	20240112	184900	114433550	3570	3570	3570	3570	0
164	20240112	184800	114433550	3570	3570	3570	3570	0
165	20240112	184700	114433550	3570	3570	3570	3570	0
166	20240112	184600	114433550	3570	3570	3570	3570	0
167	20240112	184500	114433550	3570	3570	3570	3570	0
168	20240112	184400	114433550	3570	3570	3570	3570	0
169	20240112	184300	114433550	3570	3570	3570	3570	0
170	20240112	184200	114433550	3570	3570	3570	3570	0
171	20240112	184100	114433550	3570	3570	3570	3570	0
172	20240112	184000	114433550	3570	3570	3570	3570	0
173	20240112	183900	114433550	3570	3570	3570	3570	0
174	20240112	183800	114433550	3570	3570	3570	3570	0
175	20240112	183700	114433550	3570	3570	3570	3570	0
176	20240112	183600	114433550	3570	3570	3570	3570	0
177	20240112	183500	114433550	3570	3570	3570	3570	0
178	20240112	183400	114433550	3570	3570	3570	3570	0
179	20240112	183300	114433550	3570	3570	3570	3570	0
180	20240112	183200	114433550	3570	3570	3570	3570	0
181	20240112	183100	114433550	3570	3570	3570	3570	0
182	20240112	183000	114433550	3570	3570	3570	3570	724
183	20240112	182900	114433550	3570	3570	3570	3570	0
184	20240112	182800	114433550	3570	3570	3570	3570	0
185	20240112	182700	114433550	3570	3570	3570	3570	0
186	20240112	182600	114433550	3570	3570	3570	3570	0
187	20240112	182500	114433550	3570	3570	3570	3570	0
188	20240112	182400	114433550	3570	3570	3570	3570	0
189	20240112	182300	114433550	3570	3570	3570	3570	0
190	20240112	182200	114433550	3570	3570	3570	3570	0
191	20240112	182100	114433550	3570	3570	3570	3570	0
192	20240112	182000	114433550	3570	3570	3570	3570	0
193	20240112	181900	114433550	3570	3570	3570	3570	0
194	20240112	181800	114433550	3570	3570	3570	3570	0
195	20240112	181700	114433550	3570	3570	3570	3570	0
196	20240112	181600	114433550	3570	3570	3570	3570	0
197	20240112	181500	114433550	3570	3570	3570	3570	0
198	20240112	181400	114433550	3570	3570	3570	3570	0
199	20240112	181300	114433550	3570	3570	3570	3570	0
200	20240112	181200	114433550	3570	3570	3570	3570	0
201	20240112	181100	114433550	3570	3570	3570	3570	0
202	20240112	181000	114433550	3570	3570	3570	3570	0
203	20240112	180900	114433550	3570	3570	3570	3570	0
204	20240112	180800	114433550	3570	3570	3570	3570	0
205	20240112	180700	114433550	3570	3570	3570	3570	0
206	20240112	180600	114433550	3570	3570	3570	3570	0
207	20240112	180500	114433550	3570	3570	3570	3570	0
208	20240112	180400	114433550	3570	3570	3570	3570	0
209	20240112	180300	114433550	3570	3570	3570	3570	0
210	20240112	180200	114433550	3570	3570	3570	3570	0
211	20240112	180100	114433550	3570	3570	3570	3570	0
212	20240112	180000	114433550	3570	3570	3570	3570	724
213	20240112	175900	114433550	3570	3570	3570	3570	0
214	20240112	175800	114433550	3570	3570	3570	3570	0
215	20240112	175700	114433550	3570	3570	3570	3570	0
216	20240112	175600	114433550	3570	3570	3570	3570	0
217	20240112	175500	114433550	3570	3570	3570	3570	0
218	20240112	175400	114433550	3570	3570	3570	3570	0
219	20240112	175300	114433550	3570	3570	3570	3570	0
220	20240112	175200	114433550	3570	3570	3570	3570	0
221	20240112	175100	114433550	3570	3570	3570	3570	0
222	20240112	175000	114433550	3570	3570	3570	3570	0
223	20240112	174900	114433550	3570	3570	3570	3570	0
224	20240112	174800	114433550	3570	3570	3570	3570	0
225	20240112	174700	114433550	3570	3570	3570	3570	0
226	20240112	174600	114433550	3570	3570	3570	3570	0
227	20240112	174500	114433550	3570	3570	3570	3570	0
228	20240112	174400	114433550	3570	3570	3570	3570	0
229	20240112	174300	114433550	3570	3570	3570	3570	0
230	20240112	174200	114433550	3570	3570	3570	3570	0
231	20240112	174100	114433550	3570	3570	3570	3570	0
232	20240112	174000	114433550	3570	3570	3570	3570	0
233	20240112	173900	114433550	3570	3570	3570	3570	0
234	20240112	173800	114433550	3570	3570	3570	3570	0
235	20240112	173700	114433550	3570	3570	3570	3570	0
236	20240112	173600	114433550	3570	3570	3570	3570	0
237	20240112	173500	114433550	3570	3570	3570	3570	0
238	20240112	173400	114433550	3570	3570	3570	3570	0
239	20240112	173300	114433550	3570	3570	3570	3570	0
240	20240112	173200	114433550	3570	3570	3570	3570	0
241	20240112	173100	114433550	3570	3570	3570	3570	0
242	20240112	173000	114433550	3570	3570	3570	3570	724
243	20240112	172900	114433550	3570	3570	3570	3570	0
244	20240112	172800	114433550	3570	3570	3570	3570	0
245	20240112	172700	114433550	3570	3570	3570	3570	0
246	20240112	172600	114433550	3570	3570	3570	3570	0
247	20240112	172500	114433550	3570	3570	3570	3570	0
248	20240112	172400	114433550	3570	3570	3570	3570	0
249	20240112	172300	114433550	3570	3570	3570	3570	0
250	20240112	172200	114433550	3570	3570	3570	3570	0
251	20240112	172100	114433550	3570	3570	3570	3570	0
252	20240112	172000	114433550	3570	3570	3570	3570	0
253	20240112	171900	114433550	3570	3570	3570	3570	0
254	20240112	171800	114433550	3570	3570	3570	3570	0
255	20240112	171700	114433550	3570	3570	3570	3570	0
256	20240112	171600	114433550	3570	3570	3570	3570	0
257	20240112	171500	114433550	3570	3570	3570	3570	0
258	20240112	171400	114433550	3570	3570	3570	3570	0
259	20240112	171300	114433550	3570	3570	3570	3570	0
260	20240112	171200	114433550	3570	3570	3570	3570	0
261	20240112	171100	114433550	3570	3570	3570	3570	0
262	20240112	171000	114433550	3570	3570	3570	3570	0
263	20240112	170900	114433550	3570	3570	3570	3570	0
264	20240112	170800	114433550	3570	3570	3570	3570	0
265	20240112	170700	114433550	3570	3570	3570	3570	0
266	20240112	170600	114433550	3570	3570	3570	3570	0
267	20240112	170500	114433550	3570	3570	3570	3570	0
268	20240112	170400	114433550	3570	3570	3570	3570	0
269	20240112	170300	114433550	3570	3570	3570	3570	0
270	20240112	170200	114433550	3570	3570	3570	3570	0
271	20240112	170100	114433550	3570	3570	3570	3570	0
272	20240112	170000	114433550	3570	3570	3570	3570	724
273	20240112	165900	114433550	3570	3570	3570	3570	0
274	20240112	165800	114433550	3570	3570	3570	3570	0
275	20240112	165700	114433550	3570	3570	3570	3570	0
276	20240112	165600	114433550	3570	3570	3570	3570	0
277	20240112	165500	114433550	3570	3570	3570	3570	0
278	20240112	165400	114433550	3570	3570	3570	3570	0
279	20240112	165300	114433550	3570	3570	3570	3570	0
280	20240112	165200	114433550	3570	3570	3570	3570	0
281	20240112	165100	114433550	3570	3570	3570	3570	0
282	20240112	165000	114433550	3570	3570	3570	3570	0
283	20240112	164900	114433550	3570	3570	3570	3570	0
284	20240112	164800	114433550	3570	3570	3570	3570	0
285	20240112	164700	114433550	3570	3570	3570	3570	0
286	20240112	164600	114433550	3570	3570	3570	3570	0
287	20240112	164500	114433550	3570	3570	3570	3570	0
288	20240112	164400	114433550	3570	3570	3570	3570	0
289	20240112	164300	114433550	3570	3570	3570	3570	0
290	20240112	164200	114433550	3570	3570	3570	3570	0
291	20240112	164100	114433550	3570	3570	3570	3570	0
292	20240112	164000	114433550	3570	3570	3570	3570	0
293	20240112	163900	114433550	3570	3570	3570	3570	0
294	20240112	163800	114433550	3570	3570	3570	3570	0
295	20240112	163700	114433550	3570	3570	3570	3570	0
296	20240112	163600	114433550	3570	3570	3570	3570	0
297	20240112	163500	114433550	3570	3570	3570	3570	0
298	20240112	163400	114433550	3570	3570	3570	3570	0
299	20240112	163300	114433550	3570	3570	3570	3570	0
300	20240112	163200	114433550	3570	3570	3570	3570	0
301	20240112	163100	114433550	3570	3570	3570	3570	0
302	20240112	163000	114433550	3570	3570	3570	3570	724
303	20240112	162900	114433550	3570	3570	3570	3570	0
304	20240112	162800	114433550	3570	3570	3570	3570	0
305	20240112	162700	114433550	3570	3570	3570	3570	0
306	20240112	162600	114433550	3570	3570	3570	3570	0
307	20240112	162500	114433550	3570	3570	3570	3570	0
308	20240112	162400	114433550	3570	3570	3570	3570	0
309	20240112	162300	114433550	3570	3570	3570	3570	0
310	20240112	162200	114433550	3570	3570	3570	3570	0
311	20240112	162100	114433550	3570	3570	3570	3570	0
312	20240112	162000	114433550	3570	3570	3570	3570	0
313	20240112	161900	114433550	3570	3570	3570	3570	0
314	20240112	161800	114433550	3570	3570	3570	3570	0
315	20240112	161700	114433550	3570	3570	3570	3570	0
316	20240112	161600	114433550	3570	3570	3570	3570	0
317	20240112	161500	114433550	3570	3570	3570	3570	0
318	20240112	161400	114433550	3570	3570	3570	3570	0
319	20240112	161300	114433550	3570	3570	3570	3570	0
320	20240112	161200	114433550	3570	3570	3570	3570	0
321	20240112	161100	114433550	3570	3570	3570	3570	0
322	20240112	161000	114433550	3570	3570	3570	3570	0
323	20240112	160900	114433550	3570	3570	3570	3570	0
324	20240112	160800	114433550	3570	3570	3570	3570	0
325	20240112	160700	114433550	3570	3570	3570	3570	0
326	20240112	160600	114433550	3570	3570	3570	3570	0
327	20240112	160500	114433550	3570	3570	3570	3570	0
328	20240112	160400	114433550	3570	3570	3570	3570	0
329	20240112	160300	114433550	3570	3570	3570	3570	0
330	20240112	160200	114433550	3570	3570	3570	3570	0
331	20240112	160100	114433550	3570	3570	3570	3570	0
332	20240112	160000	114433550	3570	3570	3570	3570	724
333	20240112	155900	114433550	3570	3570	3570	3570	0
334	20240112	155800	114433550	3570	3570	3570	3570	0
335	20240112	155700	114433550	3570	3570	3570	3570	0
336	20240112	155600	114433550	3570	3570	3570	3570	0
337	20240112	155500	114433550	3570	3570	3570	3570	0
338	20240112	155400	114433550	3570	3570	3570	3570	0
339	20240112	155300	114433550	3570	3570	3570	3570	0
340	20240112	155200	114433550	3570	3570	3570	3570	0
341	20240112	155100	114433550	3570	3570	3570	3570	0
342	20240112	155000	114433550	3570	3570	3570	3570	0
343	20240112	154900	114433550	3570	3570	3570	3570	0
344	20240112	154800	114433550	3570	3570	3570	3570	0
345	20240112	154700	114433550	3570	3570	3570	3570	0
346	20240112	154600	114433550	3570	3570	3570	3570	0
347	20240112	154500	114433550	3570	3570	3570	3570	0
348	20240112	154400	114433550	3570	3570	3570	3570	0
349	20240112	154300	114433550	3570	3570	3570	3570	0
350	20240112	154200	114433550	3570	3570	3570	3570	0
351	20240112	154100	114433550	3570	3570	3570	3570	0
352	20240112	154000	114433550	3570	3570	3570	3570	0
353	20240112	153900	114433550	3570	3570	3570	3570	0
354	20240112	153800	114433550	3570	3570	3570	3570	0
355	20240112	153700	114433550	3570	3570	3570	3570	0
356	20240112	153600	114433550	3570	3570	3570	3570	0
357	20240112	153500	114433550	3570	3570	3570	3570	0
358	20240112	153400	114433550	3570	3570	3570	3570	0
359	20240112	153300	114433550	3570	3570	3570	3570	0
360	20240112	153200	114433550	3570	3570	3570	3570	0
361	20240112	153100	114433550	3570	3570	3570	3570	0
362	20240112	153000	114433550	3570	3570	3570	3570	1448
363	20240112	152900	111848870	3565	3565	3565	3565	0
364	20240112	152800	111848870	3565	3565	3565	3565	0
365	20240112	152700	111848870	3565	3565	3565	3565	0
366	20240112	152600	111848870	3565	3565	3565	3565	0
367	20240112	152500	111848870	3565	3565	3565	3565	0
368	20240112	152400	111848870	3565	3565	3565	3565	0
369	20240112	152300	111848870	3565	3565	3565	3565	0
370	20240112	152200	111848870	3565	3565	3565	3565	0
371	20240112	152100	111848870	3565	3565	3565	3565	0
372	20240112	152000	111848870	3565	3565	3565	3565	0
373	20240112	151900	111848870	3565	3570	3570	3565	70
374	20240112	151800	111599230	3570	3555	3570	3555	160
375	20240112	151700	111030325	3560	3560	3560	3560	29
376	20240112	151600	110927085	3560	3560	3560	3560	1
377	20240112	151500	110923525	3560	3560	3560	3560	1
378	20240112	151400	110919965	3555	3555	3555	3555	0
379	20240112	151300	110919965	3555	3555	3555	3555	100
380	20240112	151200	110564465	3555	3555	3555	3555	0
381	20240112	151100	110564465	3555	3560	3560	3555	528
382	20240112	151000	108687285	3560	3560	3560	3555	138
383	20240112	150900	108196505	3560	3560	3560	3560	152
384	20240112	150800	107655385	3560	3560	3560	3560	80
385	20240112	150700	107370585	3555	3560	3560	3555	98
386	20240112	150600	107022120	3560	3560	3560	3560	0
387	20240112	150500	107022120	3560	3560	3560	3560	4
388	20240112	150400	107007880	3555	3555	3555	3555	104
389	20240112	150300	106638160	3560	3560	3560	3560	0
390	20240112	150200	106638160	3560	3560	3560	3560	0
391	20240112	150100	106638160	3560	3560	3560	3560	65
392	20240112	150000	106406760	3565	3565	3565	3565	0
393	20240112	145900	106406760	3565	3565	3565	3565	20
394	20240112	145800	106335460	3560	3570	3570	3560	459
395	20240112	145700	104701020	3570	3570	3570	3570	0
396	20240112	145600	104701020	3570	3570	3570	3570	178
397	20240112	145500	104065560	3575	3575	3575	3575	0
398	20240112	145400	104065560	3575	3575	3575	3575	91
399	20240112	145300	103740235	3575	3575	3575	3575	0
400	20240112	145200	103740235	3575	3575	3575	3575	10
401	20240112	145100	103704485	3575	3575	3575	3575	0
402	20240112	145000	103704485	3575	3575	3575	3575	0
403	20240112	144900	103704485	3575	3575	3575	3575	67
404	20240112	144800	103464960	3575	3575	3575	3575	18
405	20240112	144700	103400610	3575	3575	3575	3575	33
406	20240112	144600	103282635	3580	3570	3580	3570	41
407	20240112	144500	103136030	3570	3570	3570	3570	0
408	20240112	144400	103136030	3570	3560	3570	3560	292
409	20240112	144300	102095280	3560	3560	3560	3560	0
410	20240112	144200	102095280	3560	3560	3560	3560	0
411	20240112	144100	102095280	3560	3565	3565	3560	1332
412	20240112	144000	97352955	3570	3570	3570	3570	0
413	20240112	143900	97352955	3570	3570	3570	3570	0
414	20240112	143800	97352955	3570	3570	3570	3570	17
415	20240112	143700	97292265	3565	3565	3565	3565	215
416	20240112	143600	96525790	3565	3565	3565	3565	0
417	20240112	143500	96525790	3565	3565	3565	3565	0
418	20240112	143400	96525790	3565	3565	3565	3565	0
419	20240112	143300	96525790	3565	3565	3565	3565	0
420	20240112	143200	96525790	3565	3565	3565	3565	28
421	20240112	143100	96425970	3565	3565	3565	3565	57
422	20240112	143000	96222765	3565	3565	3565	3565	18
423	20240112	142900	96158595	3565	3565	3565	3565	0
424	20240112	142800	96158595	3565	3565	3565	3565	83
425	20240112	142700	95862700	3565	3565	3565	3565	0
426	20240112	142600	95862700	3565	3565	3565	3565	0
427	20240112	142500	95862700	3565	3565	3565	3565	200
428	20240112	142400	95149700	3565	3565	3565	3565	0
429	20240112	142300	95149700	3565	3565	3565	3565	0
430	20240112	142200	95149700	3565	3565	3565	3565	201
431	20240112	142100	94433135	3565	3565	3565	3565	0
432	20240112	142000	94433135	3565	3565	3565	3565	0
433	20240112	141900	94433135	3565	3565	3565	3565	0
434	20240112	141800	94433135	3565	3565	3565	3565	1031
435	20240112	141700	90757620	3565	3565	3565	3565	0
436	20240112	141600	90757620	3565	3565	3565	3565	0
437	20240112	141500	90757620	3565	3570	3570	3565	111
438	20240112	141400	90361850	3570	3570	3570	3570	15
439	20240112	141300	90308300	3570	3570	3570	3570	0
440	20240112	141200	90308300	3570	3570	3570	3570	0
441	20240112	141100	90308300	3570	3570	3570	3570	28
442	20240112	141000	90208340	3570	3570	3570	3570	44
443	20240112	140900	90051260	3570	3570	3570	3570	100
444	20240112	140800	89694260	3575	3575	3575	3575	0
445	20240112	140700	89694260	3575	3575	3575	3575	0
446	20240112	140600	89694260	3575	3580	3580	3575	170
447	20240112	140500	89085665	3585	3585	3585	3585	0
448	20240112	140400	89085665	3585	3585	3585	3585	0
449	20240112	140300	89085665	3585	3585	3585	3585	0
450	20240112	140200	89085665	3585	3585	3585	3585	0
451	20240112	140100	89085665	3585	3585	3585	3585	2
452	20240112	140000	89078495	3585	3585	3585	3585	0
453	20240112	135900	89078495	3585	3585	3585	3585	0
454	20240112	135800	89078495	3585	3585	3585	3585	0
455	20240112	135700	89078495	3585	3565	3585	3565	827
456	20240112	135600	86123055	3570	3575	3575	3570	2915
457	20240112	135500	75716500	3570	3570	3570	3570	0
458	20240112	135400	75716500	3570	3570	3570	3570	200
459	20240112	135300	75002500	3570	3570	3570	3570	0
460	20240112	135200	75002500	3570	3570	3570	3570	0
461	20240112	135100	75002500	3570	3575	3575	3570	101
462	20240112	135000	74641925	3570	3570	3570	3570	0
463	20240112	134900	74641925	3570	3570	3570	3570	0
464	20240112	134800	74641925	3570	3570	3570	3570	10
465	20240112	134700	74606225	3575	3575	3575	3575	0
466	20240112	134600	74606225	3575	3575	3575	3575	0
467	20240112	134500	74606225	3575	3575	3575	3575	0
468	20240112	134400	74606225	3575	3575	3575	3575	0
469	20240112	134300	74606225	3575	3575	3575	3575	0
470	20240112	134200	74606225	3575	3575	3575	3575	0
471	20240112	134100	74606225	3575	3575	3575	3575	190
472	20240112	134000	73926975	3570	3570	3570	3570	0
473	20240112	133900	73926975	3570	3570	3570	3570	92
474	20240112	133800	73598535	3575	3575	3575	3575	0
475	20240112	133700	73598535	3575	3575	3575	3575	0
476	20240112	133600	73598535	3575	3570	3575	3570	210
477	20240112	133500	72848790	3570	3570	3570	3570	0
478	20240112	133400	72848790	3570	3570	3570	3570	0
479	20240112	133300	72848790	3570	3570	3570	3570	45
480	20240112	133200	72688140	3575	3575	3575	3575	0
481	20240112	133100	72688140	3575	3575	3575	3575	3
482	20240112	133000	72677415	3570	3570	3570	3570	100
483	20240112	132900	72320415	3575	3575	3575	3575	2
484	20240112	132800	72313265	3575	3575	3575	3575	29
485	20240112	132700	72209590	3575	3570	3575	3570	101
486	20240112	132600	71849015	3575	3575	3575	3575	0
487	20240112	132500	71849015	3575	3575	3575	3575	0
488	20240112	132400	71849015	3575	3575	3575	3575	0
489	20240112	132300	71849015	3575	3575	3575	3575	53
490	20240112	132200	71659540	3575	3575	3575	3575	0
491	20240112	132100	71659540	3575	3575	3575	3575	0
492	20240112	132000	71659540	3575	3580	3580	3575	100
493	20240112	131900	71301890	3580	3580	3580	3580	0
494	20240112	131800	71301890	3580	3580	3580	3580	0
495	20240112	131700	71301890	3580	3580	3580	3580	0
496	20240112	131600	71301890	3580	3580	3580	3580	0
497	20240112	131500	71301890	3580	3580	3580	3580	0
498	20240112	131400	71301890	3580	3580	3580	3580	37
499	20240112	131300	71169430	3580	3580	3580	3580	0
500	20240112	131200	71169430	3580	3580	3580	3580	0
501	20240112	131100	71169430	3580	3585	3585	3580	106
502	20240112	131000	70789795	3585	3585	3585	3585	0
503	20240112	130900	70789795	3585	3585	3585	3585	0
504	20240112	130800	70789795	3585	3575	3585	3575	270
505	20240112	130700	69823845	3575	3575	3575	3575	0
506	20240112	130600	69823845	3575	3575	3575	3575	0
507	20240112	130500	69823845	3575	3575	3575	3575	201
508	20240112	130400	69105270	3575	3575	3575	3575	0
509	20240112	130300	69105270	3575	3575	3575	3575	0
510	20240112	130200	69105270	3575	3575	3575	3575	135
511	20240112	130100	68622645	3575	3575	3575	3575	6
512	20240112	130000	68601195	3575	3575	3575	3575	0
513	20240112	125900	68601195	3575	3575	3575	3575	120
514	20240112	125800	68172195	3580	3580	3580	3580	5
515	20240112	125700	68154295	3580	3580	3580	3580	0
516	20240112	125600	68154295	3580	3580	3580	3580	75
517	20240112	125500	67885795	3585	3585	3585	3585	0
518	20240112	125400	67885795	3585	3585	3585	3585	0
519	20240112	125300	67885795	3585	3585	3585	3585	65
520	20240112	125200	67652770	3585	3585	3585	3585	0
521	20240112	125100	67652770	3585	3585	3585	3585	100
522	20240112	125000	67294270	3590	3590	3590	3590	1
523	20240112	124900	67290680	3585	3585	3585	3585	0
524	20240112	124800	67290680	3585	3585	3585	3585	0
525	20240112	124700	67290680	3585	3585	3585	3585	100
526	20240112	124600	66932180	3590	3590	3590	3590	0
527	20240112	124500	66932180	3590	3590	3590	3590	0
528	20240112	124400	66932180	3590	3585	3590	3585	203
529	20240112	124300	66204410	3585	3585	3585	3585	0
530	20240112	124200	66204410	3585	3585	3585	3585	0
531	20240112	124100	66204410	3585	3585	3585	3585	802
532	20240112	124000	63329240	3585	3585	3585	3585	0
533	20240112	123900	63329240	3585	3585	3585	3585	0
534	20240112	123800	63329240	3585	3585	3585	3585	100
535	20240112	123700	62970740	3590	3590	3590	3590	0
536	20240112	123600	62970740	3590	3590	3590	3590	0
537	20240112	123500	62970740	3590	3590	3590	3590	0
538	20240112	123400	62970740	3590	3590	3590	3590	0
539	20240112	123300	62970740	3590	3590	3590	3590	0
540	20240112	123200	62970740	3590	3590	3590	3590	0
541	20240112	123100	62970740	3590	3590	3590	3590	0
542	20240112	123000	62970740	3590	3590	3590	3590	0
543	20240112	122900	62970740	3590	3590	3590	3590	0
544	20240112	122800	62970740	3590	3590	3590	3590	0
545	20240112	122700	62970740	3590	3590	3590	3590	0
546	20240112	122600	62970740	3590	3590	3590	3590	0
547	20240112	122500	62970740	3590	3590	3590	3590	210
548	20240112	122400	62216840	3590	3590	3590	3590	0
549	20240112	122300	62216840	3590	3590	3590	3590	0
550	20240112	122200	62216840	3590	3590	3590	3590	101
551	20240112	122100	61854250	3590	3585	3590	3585	1005
552	20240112	122000	58251300	3575	3575	3575	3575	0
553	20240112	121900	58251300	3575	3570	3580	3570	1511
554	20240112	121800	52849340	3570	3570	3570	3570	14
555	20240112	121700	52799360	3570	3570	3570	3570	1
556	20240112	121600	52795790	3570	3570	3570	3570	66
557	20240112	121500	52560170	3575	3575	3575	3575	10
558	20240112	121400	52524420	3570	3570	3570	3570	0
559	20240112	121300	52524420	3570	3570	3570	3570	13
560	20240112	121200	52478010	3575	3575	3575	3575	0
561	20240112	121100	52478010	3575	3575	3575	3575	0
562	20240112	121000	52478010	3575	3575	3575	3575	65
563	20240112	120900	52245635	3575	3575	3575	3575	50
564	20240112	120800	52066885	3580	3580	3580	3580	0
565	20240112	120700	52066885	3580	3580	3580	3580	0
566	20240112	120600	52066885	3580	3580	3580	3580	0
567	20240112	120500	52066885	3580	3580	3580	3580	0
568	20240112	120400	52066885	3580	3580	3580	3580	87
569	20240112	120300	51755425	3580	3580	3580	3580	0
570	20240112	120200	51755425	3580	3580	3580	3580	0
571	20240112	120100	51755425	3580	3580	3580	3580	100
572	20240112	120000	51397425	3570	3580	3580	3570	879
573	20240112	115900	48255955	3570	3570	3570	3570	0
574	20240112	115800	48255955	3570	3580	3580	3570	100
575	20240112	115700	47898285	3570	3580	3580	3570	2232
576	20240112	115600	39927410	3580	3580	3580	3580	0
577	20240112	115500	39927410	3580	3580	3580	3580	100
578	20240112	115400	39569410	3580	3575	3580	3575	228
579	20240112	115300	38754115	3580	3580	3580	3580	1
580	20240112	115200	38750535	3575	3575	3575	3575	101
581	20240112	115100	38389460	3575	3575	3575	3575	50
582	20240112	115000	38210710	3575	3575	3575	3575	79
583	20240112	114900	37928285	3580	3580	3580	3580	60
584	20240112	114800	37713485	3580	3580	3580	3580	37
585	20240112	114700	37581025	3580	3580	3580	3580	0
586	20240112	114600	37581025	3580	3580	3580	3580	63
587	20240112	114500	37355485	3580	3580	3580	3580	0
588	20240112	114400	37355485	3580	3580	3580	3580	65
589	20240112	114300	37122785	3580	3580	3580	3580	35
590	20240112	114200	36997485	3580	3580	3580	3580	0
591	20240112	114100	36997485	3580	3575	3580	3575	190
592	20240112	114000	36318035	3570	3570	3570	3570	100
593	20240112	113900	35961035	3575	3575	3575	3575	46
594	20240112	113800	35796585	3575	3575	3575	3575	0
595	20240112	113700	35796585	3575	3570	3575	3570	144
596	20240112	113600	35282480	3575	3575	3575	3575	8
597	20240112	113500	35253880	3575	3575	3575	3575	0
598	20240112	113400	35253880	3575	3575	3575	3575	20
599	20240112	113300	35182380	3575	3575	3575	3575	133
600	20240112	113200	34706905	3575	3575	3575	3575	0
601	20240112	113100	34706905	3575	3575	3575	3575	0
602	20240112	113000	34706905	3575	3575	3575	3575	100
603	20240112	112900	34349405	3580	3580	3580	3580	0
604	20240112	112800	34349405	3580	3580	3580	3580	2
605	20240112	112700	34342245	3575	3575	3575	3575	28
606	20240112	112600	34242145	3580	3580	3580	3580	0
607	20240112	112500	34242145	3580	3580	3580	3580	0
608	20240112	112400	34242145	3580	3580	3580	3580	15
609	20240112	112300	34188445	3580	3580	3580	3580	0
610	20240112	112200	34188445	3580	3580	3580	3580	5
611	20240112	112100	34170545	3580	3580	3580	3580	0
612	20240112	112000	34170545	3580	3580	3580	3580	0
613	20240112	111900	34170545	3580	3580	3580	3580	30
614	20240112	111800	34063145	3580	3580	3580	3580	22
615	20240112	111700	33984385	3580	3580	3580	3580	0
616	20240112	111600	33984385	3580	3580	3580	3580	29
617	20240112	111500	33880565	3580	3580	3580	3570	3139
618	20240112	111400	22671965	3580	3580	3580	3580	0
619	20240112	111300	22671965	3580	3580	3580	3580	0
620	20240112	111200	22671965	3580	3580	3580	3580	100
621	20240112	111100	22313965	3580	3580	3580	3580	0
622	20240112	111000	22313965	3580	3580	3580	3580	0
623	20240112	110900	22313965	3580	3580	3580	3580	100
624	20240112	110800	21955965	3580	3580	3580	3580	1027
625	20240112	110700	18279305	3575	3575	3575	3575	0
626	20240112	110600	18279305	3575	3575	3575	3575	100
627	20240112	110500	17921805	3580	3580	3580	3580	1
628	20240112	110400	17918225	3580	3580	3580	3580	0
629	20240112	110300	17918225	3580	3580	3580	3580	50
630	20240112	110200	17739225	3580	3580	3580	3580	0
631	20240112	110100	17739225	3580	3580	3580	3580	0
632	20240112	110000	17739225	3580	3580	3580	3580	0
633	20240112	105900	17739225	3580	3580	3580	3580	40
634	20240112	105800	17596025	3580	3580	3580	3580	0
635	20240112	105700	17596025	3580	3580	3580	3580	0
636	20240112	105600	17596025	3580	3580	3580	3580	100
637	20240112	105500	17238025	3580	3580	3580	3580	2
638	20240112	105400	17230865	3575	3575	3575	3575	100
639	20240112	105300	16873365	3575	3575	3575	3575	0
640	20240112	105200	16873365	3575	3575	3575	3575	0
641	20240112	105100	16873365	3575	3575	3575	3575	101
642	20240112	105000	16512290	3575	3570	3575	3570	372
643	20240112	104900	15183560	3570	3570	3570	3570	50
644	20240112	104800	15005060	3570	3570	3570	3570	0
645	20240112	104700	15005060	3570	3570	3570	3570	4
646	20240112	104600	14990780	3570	3570	3570	3570	55
647	20240112	104500	14794430	3570	3570	3570	3570	0
648	20240112	104400	14794430	3570	3570	3570	3570	2
649	20240112	104300	14787290	3565	3565	3565	3565	0
650	20240112	104200	14787290	3565	3565	3565	3565	50
651	20240112	104100	14609040	3570	3570	3570	3570	50
652	20240112	104000	14430540	3570	3570	3570	3570	0
653	20240112	103900	14430540	3570	3570	3570	3570	10
654	20240112	103800	14394840	3570	3570	3570	3570	90
655	20240112	103700	14073540	3570	3570	3570	3570	0
656	20240112	103600	14073540	3570	3570	3570	3570	0
657	20240112	103500	14073540	3570	3570	3570	3570	143
658	20240112	103400	13563030	3570	3570	3570	3570	28
659	20240112	103300	13463070	3570	3570	3570	3570	0
660	20240112	103200	13463070	3570	3570	3570	3570	56
661	20240112	103100	13263150	3570	3570	3570	3570	0
662	20240112	103000	13263150	3570	3570	3570	3570	0
663	20240112	102900	13263150	3570	3575	3575	3570	339
664	20240112	102800	12052475	3580	3580	3580	3580	25
665	20240112	102700	11962975	3580	3580	3580	3580	0
666	20240112	102600	11962975	3580	3580	3580	3580	1
667	20240112	102500	11959395	3575	3575	3575	3575	0
668	20240112	102400	11959395	3575	3575	3575	3575	0
669	20240112	102300	11959395	3575	3575	3575	3575	52
670	20240112	102200	11773495	3580	3580	3580	3580	5
671	20240112	102100	11755595	3580	3580	3580	3580	50
672	20240112	102000	11576595	3580	3580	3580	3580	151
673	20240112	101900	11036015	3585	3585	3585	3585	249
674	20240112	101800	10143350	3590	3590	3590	3590	0
675	20240112	101700	10143350	3590	3590	3590	3590	38
676	20240112	101600	10006930	3595	3595	3595	3595	0
677	20240112	101500	10006930	3595	3595	3595	3595	0
678	20240112	101400	10006930	3595	3595	3595	3595	48
679	20240112	101300	9834370	3595	3605	3605	3595	93
680	20240112	101200	9499590	3605	3605	3605	3605	51
681	20240112	101100	9315735	3610	3615	3615	3610	93
682	20240112	101000	8979860	3615	3615	3615	3615	66
683	20240112	100900	8741270	3615	3615	3615	3615	0
684	20240112	100800	8741270	3615	3620	3620	3615	64
685	20240112	100700	8509790	3620	3620	3620	3620	40
686	20240112	100600	8364990	3620	3620	3620	3620	359
687	20240112	100500	7065410	3625	3625	3625	3625	88
688	20240112	100400	6746410	3625	3625	3625	3625	0
689	20240112	100300	6746410	3625	3625	3625	3625	50
690	20240112	100200	6565160	3625	3625	3625	3625	214
691	20240112	100100	5789410	3625	3625	3625	3625	0
692	20240112	100000	5789410	3625	3625	3625	3625	0
693	20240112	095900	5789410	3625	3625	3625	3625	358
694	20240112	095800	4491660	3630	3630	3630	3630	0
695	20240112	095700	4491660	3630	3630	3630	3630	0
696	20240112	095600	4491660	3630	3630	3630	3630	0
697	20240112	095500	4491660	3630	3630	3630	3630	0
698	20240112	095400	4491660	3630	3630	3630	3630	0
699	20240112	095300	4491660	3630	3630	3630	3630	0
700	20240112	095200	4491660	3630	3630	3630	3630	0
701	20240112	095100	4491660	3630	3630	3630	3630	0
702	20240112	095000	4491660	3630	3630	3630	3630	34
703	20240112	094900	4368240	3630	3630	3630	3630	0
704	20240112	094800	4368240	3630	3630	3630	3630	0
705	20240112	094700	4368240	3630	3630	3630	3630	0
706	20240112	094600	4368240	3630	3630	3630	3630	0
707	20240112	094500	4368240	3630	3630	3630	3630	0
708	20240112	094400	4368240	3630	3630	3630	3630	0
709	20240112	094300	4368240	3630	3630	3630	3630	1
710	20240112	094200	4364610	3630	3630	3630	3630	72
711	20240112	094100	4103250	3630	3630	3630	3630	106
712	20240112	094000	3718470	3630	3630	3630	3630	1
713	20240112	093900	3714840	3625	3630	3630	3625	72
714	20240112	093800	3453650	3635	3635	3635	3635	0
715	20240112	093700	3453650	3635	3635	3635	3635	0
716	20240112	093600	3453650	3635	3635	3635	3635	8
717	20240112	093500	3424570	3635	3635	3635	3635	0
718	20240112	093400	3424570	3635	3630	3635	3630	11
719	20240112	093300	3384635	3635	3635	3635	3635	3
720	20240112	093200	3373730	3635	3635	3635	3635	1
721	20240112	093100	3370095	3630	3630	3630	3630	0
722	20240112	093000	3370095	3630	3630	3630	3630	0
723	20240112	092900	3370095	3630	3630	3630	3630	0
724	20240112	092800	3370095	3630	3630	3630	3630	0
725	20240112	092700	3370095	3630	3630	3630	3630	0
726	20240112	092600	3370095	3630	3630	3630	3630	0
727	20240112	092500	3370095	3630	3630	3630	3630	0
728	20240112	092400	3370095	3630	3630	3630	3630	0
729	20240112	092300	3370095	3630	3630	3630	3630	0
730	20240112	092200	3370095	3630	3630	3630	3630	534
731	20240112	092100	1431675	3630	3630	3630	3630	0
732	20240112	092000	1431675	3630	3630	3630	3630	4
733	20240112	091900	1417155	3635	3635	3635	3635	0
734	20240112	091800	1417155	3635	3635	3635	3635	0
735	20240112	091700	1417155	3635	3635	3635	3635	0
736	20240112	091600	1417155	3635	3635	3635	3635	1
737	20240112	091500	1413520	3640	3640	3640	3640	0
738	20240112	091400	1413520	3640	3640	3640	3640	0
739	20240112	091300	1413520	3640	3640	3640	3640	278
740	20240112	091200	401600	3640	3640	3640	3640	0
741	20240112	091100	401600	3640	3640	3640	3640	6
742	20240112	091000	379760	3650	3650	3650	3650	0
743	20240112	090900	379760	3650	3640	3650	3640	87
744	20240112	090800	62220	3660	3660	3660	3660	0
745	20240112	090700	62220	3660	3660	3660	3660	0
746	20240112	090600	62220	3660	3660	3660	3660	0
747	20240112	090500	62220	3660	3660	3660	3660	0
748	20240112	090400	62220	3660	3660	3660	3660	7
749	20240112	090300	36600	3660	3660	3660	3660	7
750	20240112	090200	10980	3660	3660	3660	3660	0
751	20240112	090100	10980	3660	3660	3660	3660	0
752	20240112	090000	10980	3660	3660	3660	3660	3