KissMeData/404990/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	213000	141156365	3550	3550	3550	3550	649
3	20240116	212900	141156365	3550	3550	3550	3550	0
4	20240116	212800	141156365	3550	3550	3550	3550	0
5	20240116	212700	141156365	3550	3550	3550	3550	0
6	20240116	212600	141156365	3550	3550	3550	3550	0
7	20240116	212500	141156365	3550	3550	3550	3550	0
8	20240116	212400	141156365	3550	3550	3550	3550	0
9	20240116	212300	141156365	3550	3550	3550	3550	0
10	20240116	212200	141156365	3550	3550	3550	3550	0
11	20240116	212100	141156365	3550	3550	3550	3550	0
12	20240116	212000	141156365	3550	3550	3550	3550	0
13	20240116	211900	141156365	3550	3550	3550	3550	0
14	20240116	211800	141156365	3550	3550	3550	3550	0
15	20240116	211700	141156365	3550	3550	3550	3550	0
16	20240116	211600	141156365	3550	3550	3550	3550	0
17	20240116	211500	141156365	3550	3550	3550	3550	0
18	20240116	211400	141156365	3550	3550	3550	3550	0
19	20240116	211300	141156365	3550	3550	3550	3550	0
20	20240116	211200	141156365	3550	3550	3550	3550	0
21	20240116	211100	141156365	3550	3550	3550	3550	0
22	20240116	211000	141156365	3550	3550	3550	3550	0
23	20240116	210900	141156365	3550	3550	3550	3550	0
24	20240116	210800	141156365	3550	3550	3550	3550	0
25	20240116	210700	141156365	3550	3550	3550	3550	0
26	20240116	210600	141156365	3550	3550	3550	3550	0
27	20240116	210500	141156365	3550	3550	3550	3550	0
28	20240116	210400	141156365	3550	3550	3550	3550	0
29	20240116	210300	141156365	3550	3550	3550	3550	0
30	20240116	210200	141156365	3550	3550	3550	3550	0
31	20240116	210100	141156365	3550	3550	3550	3550	0
32	20240116	210000	141156365	3550	3550	3550	3550	649
33	20240116	205900	141156365	3550	3550	3550	3550	0
34	20240116	205800	141156365	3550	3550	3550	3550	0
35	20240116	205700	141156365	3550	3550	3550	3550	0
36	20240116	205600	141156365	3550	3550	3550	3550	0
37	20240116	205500	141156365	3550	3550	3550	3550	0
38	20240116	205400	141156365	3550	3550	3550	3550	0
39	20240116	205300	141156365	3550	3550	3550	3550	0
40	20240116	205200	141156365	3550	3550	3550	3550	0
41	20240116	205100	141156365	3550	3550	3550	3550	0
42	20240116	205000	141156365	3550	3550	3550	3550	0
43	20240116	204900	141156365	3550	3550	3550	3550	0
44	20240116	204800	141156365	3550	3550	3550	3550	0
45	20240116	204700	141156365	3550	3550	3550	3550	0
46	20240116	204600	141156365	3550	3550	3550	3550	0
47	20240116	204500	141156365	3550	3550	3550	3550	0
48	20240116	204400	141156365	3550	3550	3550	3550	0
49	20240116	204300	141156365	3550	3550	3550	3550	0
50	20240116	204200	141156365	3550	3550	3550	3550	0
51	20240116	204100	141156365	3550	3550	3550	3550	0
52	20240116	204000	141156365	3550	3550	3550	3550	0
53	20240116	203900	141156365	3550	3550	3550	3550	0
54	20240116	203800	141156365	3550	3550	3550	3550	0
55	20240116	203700	141156365	3550	3550	3550	3550	0
56	20240116	203600	141156365	3550	3550	3550	3550	0
57	20240116	203500	141156365	3550	3550	3550	3550	0
58	20240116	203400	141156365	3550	3550	3550	3550	0
59	20240116	203300	141156365	3550	3550	3550	3550	0
60	20240116	203200	141156365	3550	3550	3550	3550	0
61	20240116	203100	141156365	3550	3550	3550	3550	0
62	20240116	203000	141156365	3550	3550	3550	3550	649
63	20240116	202900	141156365	3550	3550	3550	3550	0
64	20240116	202800	141156365	3550	3550	3550	3550	0
65	20240116	202700	141156365	3550	3550	3550	3550	0
66	20240116	202600	141156365	3550	3550	3550	3550	0
67	20240116	202500	141156365	3550	3550	3550	3550	0
68	20240116	202400	141156365	3550	3550	3550	3550	0
69	20240116	202300	141156365	3550	3550	3550	3550	0
70	20240116	202200	141156365	3550	3550	3550	3550	0
71	20240116	202100	141156365	3550	3550	3550	3550	0
72	20240116	202000	141156365	3550	3550	3550	3550	0
73	20240116	201900	141156365	3550	3550	3550	3550	0
74	20240116	201800	141156365	3550	3550	3550	3550	0
75	20240116	201700	141156365	3550	3550	3550	3550	0
76	20240116	201600	141156365	3550	3550	3550	3550	0
77	20240116	201500	141156365	3550	3550	3550	3550	0
78	20240116	201400	141156365	3550	3550	3550	3550	0
79	20240116	201300	141156365	3550	3550	3550	3550	0
80	20240116	201200	141156365	3550	3550	3550	3550	0
81	20240116	201100	141156365	3550	3550	3550	3550	0
82	20240116	201000	141156365	3550	3550	3550	3550	0
83	20240116	200900	141156365	3550	3550	3550	3550	0
84	20240116	200800	141156365	3550	3550	3550	3550	0
85	20240116	200700	141156365	3550	3550	3550	3550	0
86	20240116	200600	141156365	3550	3550	3550	3550	0
87	20240116	200500	141156365	3550	3550	3550	3550	0
88	20240116	200400	141156365	3550	3550	3550	3550	0
89	20240116	200300	141156365	3550	3550	3550	3550	0
90	20240116	200200	141156365	3550	3550	3550	3550	0
91	20240116	200100	141156365	3550	3550	3550	3550	0
92	20240116	200000	141156365	3550	3550	3550	3550	649
93	20240116	195900	141156365	3550	3550	3550	3550	0
94	20240116	195800	141156365	3550	3550	3550	3550	0
95	20240116	195700	141156365	3550	3550	3550	3550	0
96	20240116	195600	141156365	3550	3550	3550	3550	0
97	20240116	195500	141156365	3550	3550	3550	3550	0
98	20240116	195400	141156365	3550	3550	3550	3550	0
99	20240116	195300	141156365	3550	3550	3550	3550	0
100	20240116	195200	141156365	3550	3550	3550	3550	0
101	20240116	195100	141156365	3550	3550	3550	3550	0
102	20240116	195000	141156365	3550	3550	3550	3550	0
103	20240116	194900	141156365	3550	3550	3550	3550	0
104	20240116	194800	141156365	3550	3550	3550	3550	0
105	20240116	194700	141156365	3550	3550	3550	3550	0
106	20240116	194600	141156365	3550	3550	3550	3550	0
107	20240116	194500	141156365	3550	3550	3550	3550	0
108	20240116	194400	141156365	3550	3550	3550	3550	0
109	20240116	194300	141156365	3550	3550	3550	3550	0
110	20240116	194200	141156365	3550	3550	3550	3550	0
111	20240116	194100	141156365	3550	3550	3550	3550	0
112	20240116	194000	141156365	3550	3550	3550	3550	0
113	20240116	193900	141156365	3550	3550	3550	3550	0
114	20240116	193800	141156365	3550	3550	3550	3550	0
115	20240116	193700	141156365	3550	3550	3550	3550	0
116	20240116	193600	141156365	3550	3550	3550	3550	0
117	20240116	193500	141156365	3550	3550	3550	3550	0
118	20240116	193400	141156365	3550	3550	3550	3550	0
119	20240116	193300	141156365	3550	3550	3550	3550	0
120	20240116	193200	141156365	3550	3550	3550	3550	0
121	20240116	193100	141156365	3550	3550	3550	3550	0
122	20240116	193000	141156365	3550	3550	3550	3550	649
123	20240116	192900	141156365	3550	3550	3550	3550	0
124	20240116	192800	141156365	3550	3550	3550	3550	0
125	20240116	192700	141156365	3550	3550	3550	3550	0
126	20240116	192600	141156365	3550	3550	3550	3550	0
127	20240116	192500	141156365	3550	3550	3550	3550	0
128	20240116	192400	141156365	3550	3550	3550	3550	0
129	20240116	192300	141156365	3550	3550	3550	3550	0
130	20240116	192200	141156365	3550	3550	3550	3550	0
131	20240116	192100	141156365	3550	3550	3550	3550	0
132	20240116	192000	141156365	3550	3550	3550	3550	0
133	20240116	191900	141156365	3550	3550	3550	3550	0
134	20240116	191800	141156365	3550	3550	3550	3550	0
135	20240116	191700	141156365	3550	3550	3550	3550	0
136	20240116	191600	141156365	3550	3550	3550	3550	0
137	20240116	191500	141156365	3550	3550	3550	3550	0
138	20240116	191400	141156365	3550	3550	3550	3550	0
139	20240116	191300	141156365	3550	3550	3550	3550	0
140	20240116	191200	141156365	3550	3550	3550	3550	0
141	20240116	191100	141156365	3550	3550	3550	3550	0
142	20240116	191000	141156365	3550	3550	3550	3550	0
143	20240116	190900	141156365	3550	3550	3550	3550	0
144	20240116	190800	141156365	3550	3550	3550	3550	0
145	20240116	190700	141156365	3550	3550	3550	3550	0
146	20240116	190600	141156365	3550	3550	3550	3550	0
147	20240116	190500	141156365	3550	3550	3550	3550	0
148	20240116	190400	141156365	3550	3550	3550	3550	0
149	20240116	190300	141156365	3550	3550	3550	3550	0
150	20240116	190200	141156365	3550	3550	3550	3550	0
151	20240116	190100	141156365	3550	3550	3550	3550	0
152	20240116	190000	141156365	3550	3550	3550	3550	649
153	20240116	185900	141156365	3550	3550	3550	3550	0
154	20240116	185800	141156365	3550	3550	3550	3550	0
155	20240116	185700	141156365	3550	3550	3550	3550	0
156	20240116	185600	141156365	3550	3550	3550	3550	0
157	20240116	185500	141156365	3550	3550	3550	3550	0
158	20240116	185400	141156365	3550	3550	3550	3550	0
159	20240116	185300	141156365	3550	3550	3550	3550	0
160	20240116	185200	141156365	3550	3550	3550	3550	0
161	20240116	185100	141156365	3550	3550	3550	3550	0
162	20240116	185000	141156365	3550	3550	3550	3550	0
163	20240116	184900	141156365	3550	3550	3550	3550	0
164	20240116	184800	141156365	3550	3550	3550	3550	0
165	20240116	184700	141156365	3550	3550	3550	3550	0
166	20240116	184600	141156365	3550	3550	3550	3550	0
167	20240116	184500	141156365	3550	3550	3550	3550	0
168	20240116	184400	141156365	3550	3550	3550	3550	0
169	20240116	184300	141156365	3550	3550	3550	3550	0
170	20240116	184200	141156365	3550	3550	3550	3550	0
171	20240116	184100	141156365	3550	3550	3550	3550	0
172	20240116	184000	141156365	3550	3550	3550	3550	0
173	20240116	183900	141156365	3550	3550	3550	3550	0
174	20240116	183800	141156365	3550	3550	3550	3550	0
175	20240116	183700	141156365	3550	3550	3550	3550	0
176	20240116	183600	141156365	3550	3550	3550	3550	0
177	20240116	183500	141156365	3550	3550	3550	3550	0
178	20240116	183400	141156365	3550	3550	3550	3550	0
179	20240116	183300	141156365	3550	3550	3550	3550	0
180	20240116	183200	141156365	3550	3550	3550	3550	0
181	20240116	183100	141156365	3550	3550	3550	3550	0
182	20240116	183000	141156365	3550	3550	3550	3550	649
183	20240116	182900	141156365	3550	3550	3550	3550	0
184	20240116	182800	141156365	3550	3550	3550	3550	0
185	20240116	182700	141156365	3550	3550	3550	3550	0
186	20240116	182600	141156365	3550	3550	3550	3550	0
187	20240116	182500	141156365	3550	3550	3550	3550	0
188	20240116	182400	141156365	3550	3550	3550	3550	0
189	20240116	182300	141156365	3550	3550	3550	3550	0
190	20240116	182200	141156365	3550	3550	3550	3550	0
191	20240116	182100	141156365	3550	3550	3550	3550	0
192	20240116	182000	141156365	3550	3550	3550	3550	0
193	20240116	181900	141156365	3550	3550	3550	3550	0
194	20240116	181800	141156365	3550	3550	3550	3550	0
195	20240116	181700	141156365	3550	3550	3550	3550	0
196	20240116	181600	141156365	3550	3550	3550	3550	0
197	20240116	181500	141156365	3550	3550	3550	3550	0
198	20240116	181400	141156365	3550	3550	3550	3550	0
199	20240116	181300	141156365	3550	3550	3550	3550	0
200	20240116	181200	141156365	3550	3550	3550	3550	0
201	20240116	181100	141156365	3550	3550	3550	3550	0
202	20240116	181000	141156365	3550	3550	3550	3550	0
203	20240116	180900	141156365	3550	3550	3550	3550	0
204	20240116	180800	141156365	3550	3550	3550	3550	0
205	20240116	180700	141156365	3550	3550	3550	3550	0
206	20240116	180600	141156365	3550	3550	3550	3550	0
207	20240116	180500	141156365	3550	3550	3550	3550	0
208	20240116	180400	141156365	3550	3550	3550	3550	0
209	20240116	180300	141156365	3550	3550	3550	3550	0
210	20240116	180200	141156365	3550	3550	3550	3550	0
211	20240116	180100	141156365	3550	3550	3550	3550	0
212	20240116	180000	141156365	3550	3550	3550	3550	649
213	20240116	175900	141156365	3550	3550	3550	3550	0
214	20240116	175800	141156365	3550	3550	3550	3550	0
215	20240116	175700	141156365	3550	3550	3550	3550	0
216	20240116	175600	141156365	3550	3550	3550	3550	0
217	20240116	175500	141156365	3550	3550	3550	3550	0
218	20240116	175400	141156365	3550	3550	3550	3550	0
219	20240116	175300	141156365	3550	3550	3550	3550	0
220	20240116	175200	141156365	3550	3550	3550	3550	0
221	20240116	175100	141156365	3550	3550	3550	3550	0
222	20240116	175000	141156365	3550	3550	3550	3550	0
223	20240116	174900	141156365	3550	3550	3550	3550	0
224	20240116	174800	141156365	3550	3550	3550	3550	0
225	20240116	174700	141156365	3550	3550	3550	3550	0
226	20240116	174600	141156365	3550	3550	3550	3550	0
227	20240116	174500	141156365	3550	3550	3550	3550	0
228	20240116	174400	141156365	3550	3550	3550	3550	0
229	20240116	174300	141156365	3550	3550	3550	3550	0
230	20240116	174200	141156365	3550	3550	3550	3550	0
231	20240116	174100	141156365	3550	3550	3550	3550	0
232	20240116	174000	141156365	3550	3550	3550	3550	0
233	20240116	173900	141156365	3550	3550	3550	3550	0
234	20240116	173800	141156365	3550	3550	3550	3550	0
235	20240116	173700	141156365	3550	3550	3550	3550	0
236	20240116	173600	141156365	3550	3550	3550	3550	0
237	20240116	173500	141156365	3550	3550	3550	3550	0
238	20240116	173400	141156365	3550	3550	3550	3550	0
239	20240116	173300	141156365	3550	3550	3550	3550	0
240	20240116	173200	141156365	3550	3550	3550	3550	0
241	20240116	173100	141156365	3550	3550	3550	3550	0
242	20240116	173000	141156365	3550	3550	3550	3550	649
243	20240116	172900	141156365	3550	3550	3550	3550	0
244	20240116	172800	141156365	3550	3550	3550	3550	0
245	20240116	172700	141156365	3550	3550	3550	3550	0
246	20240116	172600	141156365	3550	3550	3550	3550	0
247	20240116	172500	141156365	3550	3550	3550	3550	0
248	20240116	172400	141156365	3550	3550	3550	3550	0
249	20240116	172300	141156365	3550	3550	3550	3550	0
250	20240116	172200	141156365	3550	3550	3550	3550	0
251	20240116	172100	141156365	3550	3550	3550	3550	0
252	20240116	172000	141156365	3550	3550	3550	3550	0
253	20240116	171900	141156365	3550	3550	3550	3550	0
254	20240116	171800	141156365	3550	3550	3550	3550	0
255	20240116	171700	141156365	3550	3550	3550	3550	0
256	20240116	171600	141156365	3550	3550	3550	3550	0
257	20240116	171500	141156365	3550	3550	3550	3550	0
258	20240116	171400	141156365	3550	3550	3550	3550	0
259	20240116	171300	141156365	3550	3550	3550	3550	0
260	20240116	171200	141156365	3550	3550	3550	3550	0
261	20240116	171100	141156365	3550	3550	3550	3550	0
262	20240116	171000	141156365	3550	3550	3550	3550	0
263	20240116	170900	141156365	3550	3550	3550	3550	0
264	20240116	170800	141156365	3550	3550	3550	3550	0
265	20240116	170700	141156365	3550	3550	3550	3550	0
266	20240116	170600	141156365	3550	3550	3550	3550	0
267	20240116	170500	141156365	3550	3550	3550	3550	0
268	20240116	170400	141156365	3550	3550	3550	3550	0
269	20240116	170300	141156365	3550	3550	3550	3550	0
270	20240116	170200	141156365	3550	3550	3550	3550	0
271	20240116	170100	141156365	3550	3550	3550	3550	0
272	20240116	170000	141156365	3550	3550	3550	3550	649
273	20240116	165900	141156365	3550	3550	3550	3550	0
274	20240116	165800	141156365	3550	3550	3550	3550	0
275	20240116	165700	141156365	3550	3550	3550	3550	0
276	20240116	165600	141156365	3550	3550	3550	3550	0
277	20240116	165500	141156365	3550	3550	3550	3550	0
278	20240116	165400	141156365	3550	3550	3550	3550	0
279	20240116	165300	141156365	3550	3550	3550	3550	0
280	20240116	165200	141156365	3550	3550	3550	3550	0
281	20240116	165100	141156365	3550	3550	3550	3550	0
282	20240116	165000	141156365	3550	3550	3550	3550	0
283	20240116	164900	141156365	3550	3550	3550	3550	0
284	20240116	164800	141156365	3550	3550	3550	3550	0
285	20240116	164700	141156365	3550	3550	3550	3550	0
286	20240116	164600	141156365	3550	3550	3550	3550	0
287	20240116	164500	141156365	3550	3550	3550	3550	0
288	20240116	164400	141156365	3550	3550	3550	3550	0
289	20240116	164300	141156365	3550	3550	3550	3550	0
290	20240116	164200	141156365	3550	3550	3550	3550	0
291	20240116	164100	141156365	3550	3550	3550	3550	0
292	20240116	164000	141156365	3550	3550	3550	3550	0
293	20240116	163900	141156365	3550	3550	3550	3550	0
294	20240116	163800	141156365	3550	3550	3550	3550	0
295	20240116	163700	141156365	3550	3550	3550	3550	0
296	20240116	163600	141156365	3550	3550	3550	3550	0
297	20240116	163500	141156365	3550	3550	3550	3550	0
298	20240116	163400	141156365	3550	3550	3550	3550	0
299	20240116	163300	141156365	3550	3550	3550	3550	0
300	20240116	163200	141156365	3550	3550	3550	3550	0
301	20240116	163100	141156365	3550	3550	3550	3550	0
302	20240116	163000	141156365	3550	3550	3550	3550	649
303	20240116	162900	141156365	3550	3550	3550	3550	0
304	20240116	162800	141156365	3550	3550	3550	3550	0
305	20240116	162700	141156365	3550	3550	3550	3550	0
306	20240116	162600	141156365	3550	3550	3550	3550	0
307	20240116	162500	141156365	3550	3550	3550	3550	0
308	20240116	162400	141156365	3550	3550	3550	3550	0
309	20240116	162300	141156365	3550	3550	3550	3550	0
310	20240116	162200	141156365	3550	3550	3550	3550	0
311	20240116	162100	141156365	3550	3550	3550	3550	0
312	20240116	162000	141156365	3550	3550	3550	3550	0
313	20240116	161900	141156365	3550	3550	3550	3550	0
314	20240116	161800	141156365	3550	3550	3550	3550	0
315	20240116	161700	141156365	3550	3550	3550	3550	0
316	20240116	161600	141156365	3550	3550	3550	3550	0
317	20240116	161500	141156365	3550	3550	3550	3550	0
318	20240116	161400	141156365	3550	3550	3550	3550	0
319	20240116	161300	141156365	3550	3550	3550	3550	0
320	20240116	161200	141156365	3550	3550	3550	3550	0
321	20240116	161100	141156365	3550	3550	3550	3550	0
322	20240116	161000	141156365	3550	3550	3550	3550	0
323	20240116	160900	141156365	3550	3550	3550	3550	0
324	20240116	160800	141156365	3550	3550	3550	3550	0
325	20240116	160700	141156365	3550	3550	3550	3550	0
326	20240116	160600	141156365	3550	3550	3550	3550	0
327	20240116	160500	141156365	3550	3550	3550	3550	0
328	20240116	160400	141156365	3550	3550	3550	3550	0
329	20240116	160300	141156365	3550	3550	3550	3550	0
330	20240116	160200	141156365	3550	3550	3550	3550	0
331	20240116	160100	141156365	3550	3550	3550	3550	0
332	20240116	160000	141156365	3550	3550	3550	3550	649
333	20240116	155900	141156365	3550	3550	3550	3550	0
334	20240116	155800	141156365	3550	3550	3550	3550	0
335	20240116	155700	141156365	3550	3550	3550	3550	0
336	20240116	155600	141156365	3550	3550	3550	3550	0
337	20240116	155500	141156365	3550	3550	3550	3550	0
338	20240116	155400	141156365	3550	3550	3550	3550	0
339	20240116	155300	141156365	3550	3550	3550	3550	0
340	20240116	155200	141156365	3550	3550	3550	3550	0
341	20240116	155100	141156365	3550	3550	3550	3550	0
342	20240116	155000	141156365	3550	3550	3550	3550	0
343	20240116	154900	141156365	3550	3550	3550	3550	0
344	20240116	154800	141156365	3550	3550	3550	3550	0
345	20240116	154700	141156365	3550	3550	3550	3550	0
346	20240116	154600	141156365	3550	3550	3550	3550	0
347	20240116	154500	141156365	3550	3550	3550	3550	0
348	20240116	154400	141156365	3550	3550	3550	3550	0
349	20240116	154300	141156365	3550	3550	3550	3550	0
350	20240116	154200	141156365	3550	3550	3550	3550	0
351	20240116	154100	141156365	3550	3550	3550	3550	0
352	20240116	154000	141156365	3550	3550	3550	3550	0
353	20240116	153900	141156365	3550	3550	3550	3550	0
354	20240116	153800	141156365	3550	3550	3550	3550	0
355	20240116	153700	141156365	3550	3550	3550	3550	0
356	20240116	153600	141156365	3550	3550	3550	3550	0
357	20240116	153500	141156365	3550	3550	3550	3550	0
358	20240116	153400	141156365	3550	3550	3550	3550	0
359	20240116	153300	141156365	3550	3550	3550	3550	0
360	20240116	153200	141156365	3550	3550	3550	3550	0
361	20240116	153100	141156365	3550	3550	3550	3550	0
362	20240116	153000	141156365	3550	3550	3550	3550	1298
363	20240116	152900	138852415	3565	3565	3565	3565	0
364	20240116	152800	138852415	3565	3565	3565	3565	0
365	20240116	152700	138852415	3565	3565	3565	3565	0
366	20240116	152600	138852415	3565	3565	3565	3565	0
367	20240116	152500	138852415	3565	3565	3565	3565	0
368	20240116	152400	138852415	3565	3565	3565	3565	0
369	20240116	152300	138852415	3565	3565	3565	3565	0
370	20240116	152200	138852415	3565	3565	3565	3565	0
371	20240116	152100	138852415	3565	3565	3565	3565	0
372	20240116	152000	138852415	3565	3565	3565	3565	0
373	20240116	151900	138852415	3565	3565	3565	3565	0
374	20240116	151800	138852415	3565	3565	3565	3565	128
375	20240116	151700	138396095	3565	3570	3570	3565	150
376	20240116	151600	137860845	3560	3575	3575	3560	1520
377	20240116	151500	132448760	3560	3575	3575	3560	4240
378	20240116	151400	117337125	3575	3575	3580	3575	267
379	20240116	151300	116382165	3580	3580	3580	3580	0
380	20240116	151200	116382165	3580	3580	3580	3580	0
381	20240116	151100	116382165	3580	3580	3580	3580	64
382	20240116	151000	116153045	3575	3575	3575	3575	70
383	20240116	150900	115902795	3575	3575	3575	3575	0
384	20240116	150800	115902795	3575	3580	3580	3575	137
385	20240116	150700	115412635	3575	3575	3575	3575	0
386	20240116	150600	115412635	3575	3575	3575	3575	50
387	20240116	150500	115233885	3575	3575	3575	3575	200
388	20240116	150400	114518885	3580	3575	3580	3575	264
389	20240116	150300	113574765	3575	3575	3575	3575	50
390	20240116	150200	113396015	3580	3580	3580	3580	0
391	20240116	150100	113396015	3580	3580	3580	3580	72
392	20240116	150000	113138255	3580	3580	3580	3580	0
393	20240116	145900	113138255	3580	3580	3580	3580	0
394	20240116	145800	113138255	3580	3580	3580	3580	71
395	20240116	145700	112884075	3580	3580	3580	3580	0
396	20240116	145600	112884075	3580	3580	3580	3580	3
397	20240116	145500	112873335	3580	3580	3580	3580	65
398	20240116	145400	112640635	3580	3580	3580	3580	7893
399	20240116	145300	84383695	3580	3580	3580	3580	0
400	20240116	145200	84383695	3580	3580	3580	3580	815
401	20240116	145100	81465995	3580	3580	3580	3580	0
402	20240116	145000	81465995	3580	3580	3580	3580	0
403	20240116	144900	81465995	3580	3580	3580	3580	77
404	20240116	144800	81190335	3580	3580	3580	3580	1
405	20240116	144700	81186755	3580	3580	3580	3580	0
406	20240116	144600	81186755	3580	3580	3580	3580	0
407	20240116	144500	81186755	3580	3580	3580	3580	84
408	20240116	144400	80886035	3580	3580	3580	3580	0
409	20240116	144300	80886035	3580	3580	3580	3580	0
410	20240116	144200	80886035	3580	3575	3580	3575	186
411	20240116	144100	80220655	3575	3575	3575	3575	75
412	20240116	144000	79952530	3575	3575	3575	3575	125
413	20240116	143900	79505655	3580	3575	3580	3575	211
414	20240116	143800	78751025	3575	3575	3575	3575	421
415	20240116	143700	77245950	3580	3580	3580	3580	0
416	20240116	143600	77245950	3580	3580	3580	3580	68
417	20240116	143500	77002510	3580	3580	3580	3580	0
418	20240116	143400	77002510	3580	3580	3580	3580	0
419	20240116	143300	77002510	3580	3580	3580	3580	78
420	20240116	143200	76723270	3575	3575	3575	3575	0
421	20240116	143100	76723270	3575	3575	3575	3575	80
422	20240116	143000	76437270	3580	3580	3580	3580	73
423	20240116	142900	76175930	3580	3580	3580	3580	0
424	20240116	142800	76175930	3580	3580	3580	3580	0
425	20240116	142700	76175930	3580	3580	3580	3580	0
426	20240116	142600	76175930	3580	3580	3580	3580	58
427	20240116	142500	75968290	3575	3575	3575	3575	0
428	20240116	142400	75968290	3575	3575	3575	3575	161
429	20240116	142300	75392715	3575	3575	3580	3575	211
430	20240116	142200	74637985	3575	3575	3575	3575	150
431	20240116	142100	74101735	3575	3575	3575	3575	121
432	20240116	142000	73669160	3580	3580	3580	3580	61
433	20240116	141900	73450780	3580	3580	3580	3580	0
434	20240116	141800	73450780	3580	3580	3580	3580	0
435	20240116	141700	73450780	3580	3580	3580	3580	63
436	20240116	141600	73225240	3580	3580	3580	3580	1
437	20240116	141500	73221660	3575	3575	3575	3575	120
438	20240116	141400	72792660	3575	3575	3580	3575	175
439	20240116	141300	72166660	3575	3575	3575	3575	300
440	20240116	141200	71094160	3575	3575	3575	3575	300
441	20240116	141100	70021660	3575	3580	3580	3575	157
442	20240116	141000	69460100	3580	3580	3580	3580	0
443	20240116	140900	69460100	3580	3580	3580	3580	0
444	20240116	140800	69460100	3580	3580	3580	3580	0
445	20240116	140700	69460100	3580	3580	3580	3580	67
446	20240116	140600	69220240	3580	3580	3580	3580	0
447	20240116	140500	69220240	3580	3580	3580	3580	0
448	20240116	140400	69220240	3580	3580	3580	3580	65
449	20240116	140300	68987540	3580	3580	3580	3580	0
450	20240116	140200	68987540	3580	3580	3580	3580	30
451	20240116	140100	68880140	3580	3580	3580	3580	73
452	20240116	140000	68618800	3580	3580	3580	3580	0
453	20240116	135900	68618800	3580	3580	3580	3580	0
454	20240116	135800	68618800	3580	3580	3580	3580	71
455	20240116	135700	68364620	3580	3580	3580	3580	0
456	20240116	135600	68364620	3580	3580	3580	3580	0
457	20240116	135500	68364620	3580	3580	3580	3580	76
458	20240116	135400	68092540	3580	3580	3580	3580	0
459	20240116	135300	68092540	3580	3580	3580	3580	0
460	20240116	135200	68092540	3580	3580	3580	3580	0
461	20240116	135100	68092540	3580	3580	3580	3580	78
462	20240116	135000	67813300	3580	3580	3580	3580	1
463	20240116	134900	67809720	3580	3580	3580	3580	0
464	20240116	134800	67809720	3580	3580	3580	3580	62
465	20240116	134700	67587760	3580	3580	3580	3580	0
466	20240116	134600	67587760	3580	3580	3580	3580	0
467	20240116	134500	67587760	3580	3580	3580	3580	78
468	20240116	134400	67308520	3580	3580	3580	3580	0
469	20240116	134300	67308520	3580	3580	3580	3580	0
470	20240116	134200	67308520	3580	3580	3580	3580	74
471	20240116	134100	67043600	3580	3580	3580	3580	0
472	20240116	134000	67043600	3580	3580	3580	3580	0
473	20240116	133900	67043600	3580	3580	3580	3580	75
474	20240116	133800	66775100	3580	3580	3580	3580	0
475	20240116	133700	66775100	3580	3580	3580	3580	0
476	20240116	133600	66775100	3580	3580	3580	3580	84
477	20240116	133500	66474380	3580	3580	3580	3580	0
478	20240116	133400	66474380	3580	3580	3580	3580	0
479	20240116	133300	66474380	3580	3580	3580	3580	0
480	20240116	133200	66474380	3580	3575	3580	3575	73
481	20240116	133100	66213045	3580	3580	3580	3580	0
482	20240116	133000	66213045	3580	3580	3580	3580	0
483	20240116	132900	66213045	3580	3580	3580	3580	74
484	20240116	132800	65948125	3580	3580	3580	3580	0
485	20240116	132700	65948125	3580	3580	3580	3580	0
486	20240116	132600	65948125	3580	3580	3580	3580	77
487	20240116	132500	65672465	3580	3580	3580	3580	0
488	20240116	132400	65672465	3580	3580	3580	3580	0
489	20240116	132300	65672465	3580	3580	3580	3580	75
490	20240116	132200	65403965	3580	3580	3580	3580	120
491	20240116	132100	64974365	3580	3580	3580	3580	0
492	20240116	132000	64974365	3580	3580	3580	3580	78
493	20240116	131900	64695125	3580	3580	3580	3580	0
494	20240116	131800	64695125	3580	3580	3580	3580	0
495	20240116	131700	64695125	3580	3580	3580	3580	74
496	20240116	131600	64430205	3580	3580	3580	3580	0
497	20240116	131500	64430205	3580	3580	3580	3580	0
498	20240116	131400	64430205	3580	3580	3580	3580	9
499	20240116	131300	64397985	3580	3580	3580	3580	85
500	20240116	131200	64093685	3580	3580	3580	3580	0
501	20240116	131100	64093685	3580	3580	3580	3580	0
502	20240116	131000	64093685	3580	3580	3580	3580	70
503	20240116	130900	63843085	3575	3575	3575	3575	0
504	20240116	130800	63843085	3575	3575	3575	3575	0
505	20240116	130700	63843085	3575	3575	3575	3575	78
506	20240116	130600	63564235	3575	3575	3575	3575	0
507	20240116	130500	63564235	3575	3575	3575	3575	1010
508	20240116	130400	59953485	3575	3575	3575	3575	76
509	20240116	130300	59681785	3570	3570	3570	3570	0
510	20240116	130200	59681785	3570	3570	3570	3570	0
511	20240116	130100	59681785	3570	3575	3575	3570	74
512	20240116	130000	59417290	3575	3575	3575	3575	76
513	20240116	125900	59145590	3575	3575	3575	3575	3000
514	20240116	125800	48420590	3575	3575	3575	3575	73
515	20240116	125700	48159615	3575	3575	3575	3575	0
516	20240116	125600	48159615	3575	3575	3575	3575	0
517	20240116	125500	48159615	3575	3575	3575	3575	0
518	20240116	125400	48159615	3575	3575	3575	3575	75
519	20240116	125300	47891490	3575	3575	3575	3575	0
520	20240116	125200	47891490	3575	3575	3575	3575	0
521	20240116	125100	47891490	3575	3575	3575	3575	58
522	20240116	125000	47684140	3575	3575	3575	3575	0
523	20240116	124900	47684140	3575	3575	3575	3575	0
524	20240116	124800	47684140	3575	3575	3575	3575	62
525	20240116	124700	47462490	3575	3575	3575	3575	0
526	20240116	124600	47462490	3575	3575	3575	3575	0
527	20240116	124500	47462490	3575	3575	3575	3575	65
528	20240116	124400	47230115	3575	3575	3575	3575	0
529	20240116	124300	47230115	3575	3575	3575	3575	2
530	20240116	124200	47222965	3575	3580	3580	3575	125
531	20240116	124100	46775715	3580	3580	3580	3580	0
532	20240116	124000	46775715	3580	3580	3580	3580	0
533	20240116	123900	46775715	3580	3580	3580	3580	0
534	20240116	123800	46775715	3580	3580	3580	3580	62
535	20240116	123700	46553755	3580	3580	3580	3580	0
536	20240116	123600	46553755	3580	3580	3580	3580	0
537	20240116	123500	46553755	3580	3580	3580	3580	57
538	20240116	123400	46349695	3580	3580	3580	3580	0
539	20240116	123300	46349695	3580	3580	3580	3580	0
540	20240116	123200	46349695	3580	3580	3580	3580	65
541	20240116	123100	46116995	3580	3580	3580	3580	0
542	20240116	123000	46116995	3580	3580	3580	3580	0
543	20240116	122900	46116995	3580	3580	3580	3580	83
544	20240116	122800	45819855	3580	3580	3580	3580	0
545	20240116	122700	45819855	3580	3580	3580	3580	0
546	20240116	122600	45819855	3580	3580	3580	3580	62
547	20240116	122500	45597895	3580	3580	3580	3580	0
548	20240116	122400	45597895	3580	3580	3580	3580	0
549	20240116	122300	45597895	3580	3580	3580	3580	60
550	20240116	122200	45383095	3580	3580	3580	3580	0
551	20240116	122100	45383095	3580	3580	3580	3580	0
552	20240116	122000	45383095	3580	3580	3580	3580	0
553	20240116	121900	45383095	3580	3580	3580	3580	75
554	20240116	121800	45114595	3580	3580	3580	3580	0
555	20240116	121700	45114595	3580	3580	3580	3580	0
556	20240116	121600	45114595	3580	3580	3580	3580	68
557	20240116	121500	44871155	3580	3580	3580	3580	10
558	20240116	121400	44835355	3580	3580	3580	3565	1654
559	20240116	121300	38937195	3565	3585	3585	3565	1559
560	20240116	121200	33374490	3585	3585	3585	3585	0
561	20240116	121100	33374490	3585	3585	3585	3585	27
562	20240116	121000	33277695	3585	3585	3585	3585	64
563	20240116	120900	33048255	3585	3585	3585	3585	0
564	20240116	120800	33048255	3585	3585	3585	3585	0
565	20240116	120700	33048255	3585	3585	3585	3585	64
566	20240116	120600	32818815	3585	3585	3585	3585	0
567	20240116	120500	32818815	3585	3585	3585	3585	0
568	20240116	120400	32818815	3585	3585	3585	3585	74
569	20240116	120300	32553525	3585	3585	3585	3585	0
570	20240116	120200	32553525	3585	3585	3585	3585	0
571	20240116	120100	32553525	3585	3585	3585	3585	0
572	20240116	120000	32553525	3585	3585	3585	3585	79
573	20240116	115900	32270310	3585	3585	3585	3585	0
574	20240116	115800	32270310	3585	3585	3585	3585	0
575	20240116	115700	32270310	3585	3585	3585	3585	59
576	20240116	115600	32058795	3585	3585	3585	3585	0
577	20240116	115500	32058795	3585	3585	3585	3585	0
578	20240116	115400	32058795	3585	3585	3585	3585	56
579	20240116	115300	31858035	3585	3585	3585	3585	0
580	20240116	115200	31858035	3585	3585	3585	3585	0
581	20240116	115100	31858035	3585	3585	3585	3585	74
582	20240116	115000	31592745	3580	3585	3585	3580	58
583	20240116	114900	31384820	3570	3570	3570	3570	0
584	20240116	114800	31384820	3570	3590	3590	3570	464
585	20240116	114700	29724150	3590	3590	3590	3590	0
586	20240116	114600	29724150	3590	3590	3590	3590	0
587	20240116	114500	29724150	3590	3590	3590	3590	61
588	20240116	114400	29505160	3590	3590	3590	3590	14
589	20240116	114300	29454900	3590	3590	3590	3590	0
590	20240116	114200	29454900	3590	3590	3590	3590	0
591	20240116	114100	29454900	3590	3590	3590	3590	61
592	20240116	114000	29235910	3590	3590	3590	3590	0
593	20240116	113900	29235910	3590	3590	3590	3590	0
594	20240116	113800	29235910	3590	3590	3590	3590	72
595	20240116	113700	28977430	3590	3590	3590	3590	0
596	20240116	113600	28977430	3590	3590	3590	3590	0
597	20240116	113500	28977430	3590	3590	3590	3590	64
598	20240116	113400	28747670	3590	3590	3590	3590	0
599	20240116	113300	28747670	3590	3590	3590	3590	0
600	20240116	113200	28747670	3590	3590	3590	3590	62
601	20240116	113100	28525090	3590	3590	3590	3590	0
602	20240116	113000	28525090	3590	3590	3590	3590	0
603	20240116	112900	28525090	3590	3590	3590	3590	63
604	20240116	112800	28298920	3590	3590	3590	3590	0
605	20240116	112700	28298920	3590	3590	3590	3590	0
606	20240116	112600	28298920	3590	3590	3590	3590	351
607	20240116	112500	27038830	3585	3585	3585	3585	0
608	20240116	112400	27038830	3585	3585	3585	3585	0
609	20240116	112300	27038830	3585	3585	3585	3585	0
610	20240116	112200	27038830	3585	3585	3585	3585	47
611	20240116	112100	26870335	3585	3585	3585	3585	0
612	20240116	112000	26870335	3585	3585	3585	3585	0
613	20240116	111900	26870335	3585	3585	3585	3585	72
614	20240116	111800	26612215	3585	3585	3585	3585	0
615	20240116	111700	26612215	3585	3585	3585	3585	0
616	20240116	111600	26612215	3585	3585	3585	3585	75
617	20240116	111500	26343340	3580	3585	3585	3580	92
618	20240116	111400	26013545	3590	3590	3590	3590	1
619	20240116	111300	26009955	3590	3590	3590	3590	79
620	20240116	111200	25726345	3590	3590	3590	3590	0
621	20240116	111100	25726345	3590	3590	3590	3590	0
622	20240116	111000	25726345	3590	3590	3590	3590	77
623	20240116	110900	25449915	3590	3590	3590	3590	0
624	20240116	110800	25449915	3590	3590	3590	3590	0
625	20240116	110700	25449915	3590	3590	3590	3590	0
626	20240116	110600	25449915	3590	3590	3590	3590	64
627	20240116	110500	25220155	3590	3590	3590	3590	0
628	20240116	110400	25220155	3590	3590	3590	3590	0
629	20240116	110300	25220155	3590	3590	3590	3590	84
630	20240116	110200	24918595	3590	3590	3590	3590	0
631	20240116	110100	24918595	3590	3590	3590	3590	0
632	20240116	110000	24918595	3590	3590	3590	3590	82
633	20240116	105900	24624215	3590	3590	3590	3590	0
634	20240116	105800	24624215	3590	3590	3590	3590	0
635	20240116	105700	24624215	3590	3590	3590	3590	71
636	20240116	105600	24369325	3590	3590	3590	3590	0
637	20240116	105500	24369325	3590	3590	3590	3590	0
638	20240116	105400	24369325	3590	3590	3590	3590	66
639	20240116	105300	24132385	3585	3585	3585	3585	100
640	20240116	105200	23773885	3590	3590	3590	3590	0
641	20240116	105100	23773885	3590	3590	3590	3590	61
642	20240116	105000	23554895	3590	3590	3590	3590	0
643	20240116	104900	23554895	3590	3590	3590	3590	0
644	20240116	104800	23554895	3590	3590	3590	3590	0
645	20240116	104700	23554895	3590	3590	3590	3590	69
646	20240116	104600	23307185	3590	3590	3590	3590	0
647	20240116	104500	23307185	3590	3590	3590	3590	0
648	20240116	104400	23307185	3590	3590	3590	3590	79
649	20240116	104300	23023575	3590	3590	3590	3590	0
650	20240116	104200	23023575	3590	3590	3590	3590	0
651	20240116	104100	23023575	3590	3585	3590	3585	108
652	20240116	104000	22636105	3585	3585	3585	3585	50
653	20240116	103900	22456855	3590	3590	3590	3590	0
654	20240116	103800	22456855	3590	3590	3590	3590	64
655	20240116	103700	22227095	3590	3590	3590	3590	0
656	20240116	103600	22227095	3590	3590	3590	3590	1
657	20240116	103500	22223505	3590	3590	3590	3590	84
658	20240116	103400	21921945	3590	3590	3590	3590	0
659	20240116	103300	21921945	3590	3590	3590	3590	0
660	20240116	103200	21921945	3590	3590	3590	3590	78
661	20240116	103100	21641925	3590	3590	3590	3590	1
662	20240116	103000	21638335	3585	3585	3585	3585	100
663	20240116	102900	21279835	3590	3590	3590	3590	60
664	20240116	102800	21064435	3595	3595	3595	3595	57
665	20240116	102700	20859520	3595	3595	3595	3595	0
666	20240116	102600	20859520	3595	3595	3595	3595	0
667	20240116	102500	20859520	3595	3595	3595	3595	74
668	20240116	102400	20593490	3595	3595	3595	3595	0
669	20240116	102300	20593490	3595	3595	3595	3595	0
670	20240116	102200	20593490	3595	3595	3595	3595	69
671	20240116	102100	20345435	3595	3595	3595	3595	0
672	20240116	102000	20345435	3595	3595	3595	3595	0
673	20240116	101900	20345435	3595	3595	3595	3595	61
674	20240116	101800	20126140	3595	3595	3595	3595	0
675	20240116	101700	20126140	3595	3595	3595	3595	0
676	20240116	101600	20126140	3595	3595	3595	3595	62
677	20240116	101500	19903250	3595	3595	3595	3595	0
678	20240116	101400	19903250	3595	3595	3595	3595	0
679	20240116	101300	19903250	3595	3595	3595	3595	62
680	20240116	101200	19680360	3595	3595	3595	3595	0
681	20240116	101100	19680360	3595	3595	3595	3595	0
682	20240116	101000	19680360	3595	3595	3595	3595	0
683	20240116	100900	19680360	3595	3595	3595	3595	73
684	20240116	100800	19417925	3595	3595	3595	3595	0
685	20240116	100700	19417925	3595	3595	3595	3595	0
686	20240116	100600	19417925	3595	3595	3595	3595	63
687	20240116	100500	19191440	3595	3595	3595	3595	0
688	20240116	100400	19191440	3595	3595	3595	3595	0
689	20240116	100300	19191440	3595	3595	3595	3595	81
690	20240116	100200	18900245	3595	3595	3595	3595	0
691	20240116	100100	18900245	3595	3595	3595	3595	0
692	20240116	100000	18900245	3595	3595	3595	3595	83
693	20240116	095900	18601860	3595	3595	3595	3595	55
694	20240116	095800	18404135	3595	3595	3595	3595	0
695	20240116	095700	18404135	3595	3595	3595	3595	64
696	20240116	095600	18174055	3595	3595	3595	3595	0
697	20240116	095500	18174055	3595	3595	3595	3595	85
698	20240116	095400	17868480	3600	3600	3600	3600	0
699	20240116	095300	17868480	3600	3600	3600	3600	60
700	20240116	095200	17652480	3600	3600	3600	3600	8
701	20240116	095100	17623680	3600	3600	3600	3600	0
702	20240116	095000	17623680	3600	3600	3600	3600	67
703	20240116	094900	17382480	3600	3600	3600	3600	0
704	20240116	094800	17382480	3600	3600	3600	3600	0
705	20240116	094700	17382480	3600	3595	3600	3595	157
706	20240116	094600	16817780	3600	3600	3600	3600	0
707	20240116	094500	16817780	3600	3600	3600	3600	0
708	20240116	094400	16817780	3600	3600	3600	3600	79
709	20240116	094300	16533380	3600	3600	3600	3600	10
710	20240116	094200	16497380	3600	3600	3600	3600	0
711	20240116	094100	16497380	3600	3600	3600	3600	67
712	20240116	094000	16256180	3600	3600	3600	3600	0
713	20240116	093900	16256180	3600	3600	3600	3600	12
714	20240116	093800	16212980	3600	3600	3600	3600	81
715	20240116	093700	15921380	3600	3600	3600	3600	623
716	20240116	093600	13678580	3595	3595	3595	3595	1701
717	20240116	093500	7563485	3595	3595	3595	3595	0
718	20240116	093400	7563485	3595	3595	3595	3595	61
719	20240116	093300	7344190	3590	3590	3590	3590	10
720	20240116	093200	7308290	3590	3590	3590	3590	480
721	20240116	093100	5585090	3590	3590	3590	3590	84
722	20240116	093000	5283530	3590	3590	3590	3590	0
723	20240116	092900	5283530	3590	3590	3590	3590	0
724	20240116	092800	5283530	3590	3590	3590	3590	58
725	20240116	092700	5075310	3590	3590	3590	3590	0
726	20240116	092600	5075310	3590	3590	3590	3590	0
727	20240116	092500	5075310	3590	3590	3590	3590	79
728	20240116	092400	4791700	3590	3590	3590	3590	187
729	20240116	092300	4120370	3595	3595	3595	3595	0
730	20240116	092200	4120370	3595	3595	3595	3595	81
731	20240116	092100	3829175	3595	3595	3595	3595	41
732	20240116	092000	3681780	3595	3595	3595	3595	0
733	20240116	091900	3681780	3595	3595	3595	3595	74
734	20240116	091800	3415750	3595	3595	3595	3595	50
735	20240116	091700	3236000	3595	3595	3595	3595	0
736	20240116	091600	3236000	3595	3595	3595	3595	0
737	20240116	091500	3236000	3595	3595	3595	3595	78
738	20240116	091400	2955590	3595	3595	3595	3595	1
739	20240116	091300	2951995	3595	3595	3595	3595	0
740	20240116	091200	2951995	3595	3595	3595	3595	75
741	20240116	091100	2682370	3595	3595	3595	3595	0
742	20240116	091000	2682370	3595	3595	3595	3595	0
743	20240116	090900	2682370	3595	3595	3595	3595	64
744	20240116	090800	2452290	3590	3590	3590	3590	0
745	20240116	090700	2452290	3590	3590	3590	3590	0
746	20240116	090600	2452290	3590	3590	3590	3590	0
747	20240116	090500	2452290	3590	3595	3595	3590	670
748	20240116	090400	46730	3595	3595	3595	3595	0
749	20240116	090300	46730	3595	3595	3595	3595	10
750	20240116	090200	10780	3590	3590	3590	3590	0
751	20240116	090100	10780	3590	3590	3590	3590	0
752	20240116	090000	10780	3590	3595	3595	3590	3