KissMeData/352940/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	212100	128775085	3570	3570	3570	3570	1849
3	20240110	212000	128775085	3570	3570	3570	3570	0
4	20240110	211900	128775085	3570	3570	3570	3570	0
5	20240110	211800	128775085	3570	3570	3570	3570	0
6	20240110	211700	128775085	3570	3570	3570	3570	0
7	20240110	211600	128775085	3570	3570	3570	3570	0
8	20240110	211500	128775085	3570	3570	3570	3570	0
9	20240110	211400	128775085	3570	3570	3570	3570	0
10	20240110	211300	128775085	3570	3570	3570	3570	0
11	20240110	211200	128775085	3570	3570	3570	3570	0
12	20240110	211100	128775085	3570	3570	3570	3570	0
13	20240110	211000	128775085	3570	3570	3570	3570	0
14	20240110	210900	128775085	3570	3570	3570	3570	0
15	20240110	210800	128775085	3570	3570	3570	3570	0
16	20240110	210700	128775085	3570	3570	3570	3570	0
17	20240110	210600	128775085	3570	3570	3570	3570	0
18	20240110	210500	128775085	3570	3570	3570	3570	0
19	20240110	210400	128775085	3570	3570	3570	3570	0
20	20240110	210300	128775085	3570	3570	3570	3570	0
21	20240110	210200	128775085	3570	3570	3570	3570	0
22	20240110	210100	128775085	3570	3570	3570	3570	0
23	20240110	210000	128775085	3570	3570	3570	3570	0
24	20240110	205900	128775085	3570	3570	3570	3570	0
25	20240110	205800	128775085	3570	3570	3570	3570	0
26	20240110	205700	128775085	3570	3570	3570	3570	0
27	20240110	205600	128775085	3570	3570	3570	3570	0
28	20240110	205500	128775085	3570	3570	3570	3570	0
29	20240110	205400	128775085	3570	3570	3570	3570	0
30	20240110	205300	128775085	3570	3570	3570	3570	0
31	20240110	205200	128775085	3570	3570	3570	3570	0
32	20240110	205100	128775085	3570	3570	3570	3570	1849
33	20240110	205000	128775085	3570	3570	3570	3570	0
34	20240110	204900	128775085	3570	3570	3570	3570	0
35	20240110	204800	128775085	3570	3570	3570	3570	0
36	20240110	204700	128775085	3570	3570	3570	3570	0
37	20240110	204600	128775085	3570	3570	3570	3570	0
38	20240110	204500	128775085	3570	3570	3570	3570	0
39	20240110	204400	128775085	3570	3570	3570	3570	0
40	20240110	204300	128775085	3570	3570	3570	3570	0
41	20240110	204200	128775085	3570	3570	3570	3570	0
42	20240110	204100	128775085	3570	3570	3570	3570	0
43	20240110	204000	128775085	3570	3570	3570	3570	0
44	20240110	203900	128775085	3570	3570	3570	3570	0
45	20240110	203800	128775085	3570	3570	3570	3570	0
46	20240110	203700	128775085	3570	3570	3570	3570	0
47	20240110	203600	128775085	3570	3570	3570	3570	0
48	20240110	203500	128775085	3570	3570	3570	3570	0
49	20240110	203400	128775085	3570	3570	3570	3570	0
50	20240110	203300	128775085	3570	3570	3570	3570	0
51	20240110	203200	128775085	3570	3570	3570	3570	0
52	20240110	203100	128775085	3570	3570	3570	3570	0
53	20240110	203000	128775085	3570	3570	3570	3570	0
54	20240110	202900	128775085	3570	3570	3570	3570	0
55	20240110	202800	128775085	3570	3570	3570	3570	0
56	20240110	202700	128775085	3570	3570	3570	3570	0
57	20240110	202600	128775085	3570	3570	3570	3570	0
58	20240110	202500	128775085	3570	3570	3570	3570	0
59	20240110	202400	128775085	3570	3570	3570	3570	0
60	20240110	202300	128775085	3570	3570	3570	3570	0
61	20240110	202200	128775085	3570	3570	3570	3570	0
62	20240110	202100	128775085	3570	3570	3570	3570	1849
63	20240110	202000	128775085	3570	3570	3570	3570	0
64	20240110	201900	128775085	3570	3570	3570	3570	0
65	20240110	201800	128775085	3570	3570	3570	3570	0
66	20240110	201700	128775085	3570	3570	3570	3570	0
67	20240110	201600	128775085	3570	3570	3570	3570	0
68	20240110	201500	128775085	3570	3570	3570	3570	0
69	20240110	201400	128775085	3570	3570	3570	3570	0
70	20240110	201300	128775085	3570	3570	3570	3570	0
71	20240110	201200	128775085	3570	3570	3570	3570	0
72	20240110	201100	128775085	3570	3570	3570	3570	0
73	20240110	201000	128775085	3570	3570	3570	3570	0
74	20240110	200900	128775085	3570	3570	3570	3570	0
75	20240110	200800	128775085	3570	3570	3570	3570	0
76	20240110	200700	128775085	3570	3570	3570	3570	0
77	20240110	200600	128775085	3570	3570	3570	3570	0
78	20240110	200500	128775085	3570	3570	3570	3570	0
79	20240110	200400	128775085	3570	3570	3570	3570	0
80	20240110	200300	128775085	3570	3570	3570	3570	0
81	20240110	200200	128775085	3570	3570	3570	3570	0
82	20240110	200100	128775085	3570	3570	3570	3570	0
83	20240110	200000	128775085	3570	3570	3570	3570	0
84	20240110	195900	128775085	3570	3570	3570	3570	0
85	20240110	195800	128775085	3570	3570	3570	3570	0
86	20240110	195700	128775085	3570	3570	3570	3570	0
87	20240110	195600	128775085	3570	3570	3570	3570	0
88	20240110	195500	128775085	3570	3570	3570	3570	0
89	20240110	195400	128775085	3570	3570	3570	3570	0
90	20240110	195300	128775085	3570	3570	3570	3570	0
91	20240110	195200	128775085	3570	3570	3570	3570	0
92	20240110	195100	128775085	3570	3570	3570	3570	1849
93	20240110	195000	128775085	3570	3570	3570	3570	0
94	20240110	194900	128775085	3570	3570	3570	3570	0
95	20240110	194800	128775085	3570	3570	3570	3570	0
96	20240110	194700	128775085	3570	3570	3570	3570	0
97	20240110	194600	128775085	3570	3570	3570	3570	0
98	20240110	194500	128775085	3570	3570	3570	3570	0
99	20240110	194400	128775085	3570	3570	3570	3570	0
100	20240110	194300	128775085	3570	3570	3570	3570	0
101	20240110	194200	128775085	3570	3570	3570	3570	0
102	20240110	194100	128775085	3570	3570	3570	3570	0
103	20240110	194000	128775085	3570	3570	3570	3570	0
104	20240110	193900	128775085	3570	3570	3570	3570	0
105	20240110	193800	128775085	3570	3570	3570	3570	0
106	20240110	193700	128775085	3570	3570	3570	3570	0
107	20240110	193600	128775085	3570	3570	3570	3570	0
108	20240110	193500	128775085	3570	3570	3570	3570	0
109	20240110	193400	128775085	3570	3570	3570	3570	0
110	20240110	193300	128775085	3570	3570	3570	3570	0
111	20240110	193200	128775085	3570	3570	3570	3570	0
112	20240110	193100	128775085	3570	3570	3570	3570	0
113	20240110	193000	128775085	3570	3570	3570	3570	0
114	20240110	192900	128775085	3570	3570	3570	3570	0
115	20240110	192800	128775085	3570	3570	3570	3570	0
116	20240110	192700	128775085	3570	3570	3570	3570	0
117	20240110	192600	128775085	3570	3570	3570	3570	0
118	20240110	192500	128775085	3570	3570	3570	3570	0
119	20240110	192400	128775085	3570	3570	3570	3570	0
120	20240110	192300	128775085	3570	3570	3570	3570	0
121	20240110	192200	128775085	3570	3570	3570	3570	0
122	20240110	192100	128775085	3570	3570	3570	3570	1849
123	20240110	192000	128775085	3570	3570	3570	3570	0
124	20240110	191900	128775085	3570	3570	3570	3570	0
125	20240110	191800	128775085	3570	3570	3570	3570	0
126	20240110	191700	128775085	3570	3570	3570	3570	0
127	20240110	191600	128775085	3570	3570	3570	3570	0
128	20240110	191500	128775085	3570	3570	3570	3570	0
129	20240110	191400	128775085	3570	3570	3570	3570	0
130	20240110	191300	128775085	3570	3570	3570	3570	0
131	20240110	191200	128775085	3570	3570	3570	3570	0
132	20240110	191100	128775085	3570	3570	3570	3570	0
133	20240110	191000	128775085	3570	3570	3570	3570	0
134	20240110	190900	128775085	3570	3570	3570	3570	0
135	20240110	190800	128775085	3570	3570	3570	3570	0
136	20240110	190700	128775085	3570	3570	3570	3570	0
137	20240110	190600	128775085	3570	3570	3570	3570	0
138	20240110	190500	128775085	3570	3570	3570	3570	0
139	20240110	190400	128775085	3570	3570	3570	3570	0
140	20240110	190300	128775085	3570	3570	3570	3570	0
141	20240110	190200	128775085	3570	3570	3570	3570	0
142	20240110	190100	128775085	3570	3570	3570	3570	0
143	20240110	190000	128775085	3570	3570	3570	3570	0
144	20240110	185900	128775085	3570	3570	3570	3570	0
145	20240110	185800	128775085	3570	3570	3570	3570	0
146	20240110	185700	128775085	3570	3570	3570	3570	0
147	20240110	185600	128775085	3570	3570	3570	3570	0
148	20240110	185500	128775085	3570	3570	3570	3570	0
149	20240110	185400	128775085	3570	3570	3570	3570	0
150	20240110	185300	128775085	3570	3570	3570	3570	0
151	20240110	185200	128775085	3570	3570	3570	3570	0
152	20240110	185100	128775085	3570	3570	3570	3570	1849
153	20240110	185000	128775085	3570	3570	3570	3570	0
154	20240110	184900	128775085	3570	3570	3570	3570	0
155	20240110	184800	128775085	3570	3570	3570	3570	0
156	20240110	184700	128775085	3570	3570	3570	3570	0
157	20240110	184600	128775085	3570	3570	3570	3570	0
158	20240110	184500	128775085	3570	3570	3570	3570	0
159	20240110	184400	128775085	3570	3570	3570	3570	0
160	20240110	184300	128775085	3570	3570	3570	3570	0
161	20240110	184200	128775085	3570	3570	3570	3570	0
162	20240110	184100	128775085	3570	3570	3570	3570	0
163	20240110	184000	128775085	3570	3570	3570	3570	0
164	20240110	183900	128775085	3570	3570	3570	3570	0
165	20240110	183800	128775085	3570	3570	3570	3570	0
166	20240110	183700	128775085	3570	3570	3570	3570	0
167	20240110	183600	128775085	3570	3570	3570	3570	0
168	20240110	183500	128775085	3570	3570	3570	3570	0
169	20240110	183400	128775085	3570	3570	3570	3570	0
170	20240110	183300	128775085	3570	3570	3570	3570	0
171	20240110	183200	128775085	3570	3570	3570	3570	0
172	20240110	183100	128775085	3570	3570	3570	3570	0
173	20240110	183000	128775085	3570	3570	3570	3570	0
174	20240110	182900	128775085	3570	3570	3570	3570	0
175	20240110	182800	128775085	3570	3570	3570	3570	0
176	20240110	182700	128775085	3570	3570	3570	3570	0
177	20240110	182600	128775085	3570	3570	3570	3570	0
178	20240110	182500	128775085	3570	3570	3570	3570	0
179	20240110	182400	128775085	3570	3570	3570	3570	0
180	20240110	182300	128775085	3570	3570	3570	3570	0
181	20240110	182200	128775085	3570	3570	3570	3570	0
182	20240110	182100	128775085	3570	3570	3570	3570	1849
183	20240110	182000	128775085	3570	3570	3570	3570	0
184	20240110	181900	128775085	3570	3570	3570	3570	0
185	20240110	181800	128775085	3570	3570	3570	3570	0
186	20240110	181700	128775085	3570	3570	3570	3570	0
187	20240110	181600	128775085	3570	3570	3570	3570	0
188	20240110	181500	128775085	3570	3570	3570	3570	0
189	20240110	181400	128775085	3570	3570	3570	3570	0
190	20240110	181300	128775085	3570	3570	3570	3570	0
191	20240110	181200	128775085	3570	3570	3570	3570	0
192	20240110	181100	128775085	3570	3570	3570	3570	0
193	20240110	181000	128775085	3570	3570	3570	3570	0
194	20240110	180900	128775085	3570	3570	3570	3570	0
195	20240110	180800	128775085	3570	3570	3570	3570	0
196	20240110	180700	128775085	3570	3570	3570	3570	0
197	20240110	180600	128775085	3570	3570	3570	3570	0
198	20240110	180500	128775085	3570	3570	3570	3570	0
199	20240110	180400	128775085	3570	3570	3570	3570	0
200	20240110	180300	128775085	3570	3570	3570	3570	0
201	20240110	180200	128775085	3570	3570	3570	3570	0
202	20240110	180100	128775085	3570	3570	3570	3570	0
203	20240110	180000	128775085	3570	3570	3570	3570	0
204	20240110	175900	128775085	3570	3570	3570	3570	0
205	20240110	175800	128775085	3570	3570	3570	3570	0
206	20240110	175700	128775085	3570	3570	3570	3570	0
207	20240110	175600	128775085	3570	3570	3570	3570	0
208	20240110	175500	128775085	3570	3570	3570	3570	0
209	20240110	175400	128775085	3570	3570	3570	3570	0
210	20240110	175300	128775085	3570	3570	3570	3570	0
211	20240110	175200	128775085	3570	3570	3570	3570	0
212	20240110	175100	128775085	3570	3570	3570	3570	1849
213	20240110	175000	128775085	3570	3570	3570	3570	0
214	20240110	174900	128775085	3570	3570	3570	3570	0
215	20240110	174800	128775085	3570	3570	3570	3570	0
216	20240110	174700	128775085	3570	3570	3570	3570	0
217	20240110	174600	128775085	3570	3570	3570	3570	0
218	20240110	174500	128775085	3570	3570	3570	3570	0
219	20240110	174400	128775085	3570	3570	3570	3570	0
220	20240110	174300	128775085	3570	3570	3570	3570	0
221	20240110	174200	128775085	3570	3570	3570	3570	0
222	20240110	174100	128775085	3570	3570	3570	3570	0
223	20240110	174000	128775085	3570	3570	3570	3570	0
224	20240110	173900	128775085	3570	3570	3570	3570	0
225	20240110	173800	128775085	3570	3570	3570	3570	0
226	20240110	173700	128775085	3570	3570	3570	3570	0
227	20240110	173600	128775085	3570	3570	3570	3570	0
228	20240110	173500	128775085	3570	3570	3570	3570	0
229	20240110	173400	128775085	3570	3570	3570	3570	0
230	20240110	173300	128775085	3570	3570	3570	3570	0
231	20240110	173200	128775085	3570	3570	3570	3570	0
232	20240110	173100	128775085	3570	3570	3570	3570	0
233	20240110	173000	128775085	3570	3570	3570	3570	0
234	20240110	172900	128775085	3570	3570	3570	3570	0
235	20240110	172800	128775085	3570	3570	3570	3570	0
236	20240110	172700	128775085	3570	3570	3570	3570	0
237	20240110	172600	128775085	3570	3570	3570	3570	0
238	20240110	172500	128775085	3570	3570	3570	3570	0
239	20240110	172400	128775085	3570	3570	3570	3570	0
240	20240110	172300	128775085	3570	3570	3570	3570	0
241	20240110	172200	128775085	3570	3570	3570	3570	0
242	20240110	172100	128775085	3570	3570	3570	3570	1849
243	20240110	172000	128775085	3570	3570	3570	3570	0
244	20240110	171900	128775085	3570	3570	3570	3570	0
245	20240110	171800	128775085	3570	3570	3570	3570	0
246	20240110	171700	128775085	3570	3570	3570	3570	0
247	20240110	171600	128775085	3570	3570	3570	3570	0
248	20240110	171500	128775085	3570	3570	3570	3570	0
249	20240110	171400	128775085	3570	3570	3570	3570	0
250	20240110	171300	128775085	3570	3570	3570	3570	0
251	20240110	171200	128775085	3570	3570	3570	3570	0
252	20240110	171100	128775085	3570	3570	3570	3570	0
253	20240110	171000	128775085	3570	3570	3570	3570	0
254	20240110	170900	128775085	3570	3570	3570	3570	0
255	20240110	170800	128775085	3570	3570	3570	3570	0
256	20240110	170700	128775085	3570	3570	3570	3570	0
257	20240110	170600	128775085	3570	3570	3570	3570	0
258	20240110	170500	128775085	3570	3570	3570	3570	0
259	20240110	170400	128775085	3570	3570	3570	3570	0
260	20240110	170300	128775085	3570	3570	3570	3570	0
261	20240110	170200	128775085	3570	3570	3570	3570	0
262	20240110	170100	128775085	3570	3570	3570	3570	0
263	20240110	170000	128775085	3570	3570	3570	3570	0
264	20240110	165900	128775085	3570	3570	3570	3570	0
265	20240110	165800	128775085	3570	3570	3570	3570	0
266	20240110	165700	128775085	3570	3570	3570	3570	0
267	20240110	165600	128775085	3570	3570	3570	3570	0
268	20240110	165500	128775085	3570	3570	3570	3570	0
269	20240110	165400	128775085	3570	3570	3570	3570	0
270	20240110	165300	128775085	3570	3570	3570	3570	0
271	20240110	165200	128775085	3570	3570	3570	3570	0
272	20240110	165100	128775085	3570	3570	3570	3570	1849
273	20240110	165000	128775085	3570	3570	3570	3570	0
274	20240110	164900	128775085	3570	3570	3570	3570	0
275	20240110	164800	128775085	3570	3570	3570	3570	0
276	20240110	164700	128775085	3570	3570	3570	3570	0
277	20240110	164600	128775085	3570	3570	3570	3570	0
278	20240110	164500	128775085	3570	3570	3570	3570	0
279	20240110	164400	128775085	3570	3570	3570	3570	0
280	20240110	164300	128775085	3570	3570	3570	3570	0
281	20240110	164200	128775085	3570	3570	3570	3570	0
282	20240110	164100	128775085	3570	3570	3570	3570	0
283	20240110	164000	128775085	3570	3570	3570	3570	0
284	20240110	163900	128775085	3570	3570	3570	3570	0
285	20240110	163800	128775085	3570	3570	3570	3570	0
286	20240110	163700	128775085	3570	3570	3570	3570	0
287	20240110	163600	128775085	3570	3570	3570	3570	0
288	20240110	163500	128775085	3570	3570	3570	3570	0
289	20240110	163400	128775085	3570	3570	3570	3570	0
290	20240110	163300	128775085	3570	3570	3570	3570	0
291	20240110	163200	128775085	3570	3570	3570	3570	0
292	20240110	163100	128775085	3570	3570	3570	3570	0
293	20240110	163000	128775085	3570	3570	3570	3570	0
294	20240110	162900	128775085	3570	3570	3570	3570	0
295	20240110	162800	128775085	3570	3570	3570	3570	0
296	20240110	162700	128775085	3570	3570	3570	3570	0
297	20240110	162600	128775085	3570	3570	3570	3570	0
298	20240110	162500	128775085	3570	3570	3570	3570	0
299	20240110	162400	128775085	3570	3570	3570	3570	0
300	20240110	162300	128775085	3570	3570	3570	3570	0
301	20240110	162200	128775085	3570	3570	3570	3570	0
302	20240110	162100	128775085	3570	3570	3570	3570	1849
303	20240110	162000	128775085	3570	3570	3570	3570	0
304	20240110	161900	128775085	3570	3570	3570	3570	0
305	20240110	161800	128775085	3570	3570	3570	3570	0
306	20240110	161700	128775085	3570	3570	3570	3570	0
307	20240110	161600	128775085	3570	3570	3570	3570	0
308	20240110	161500	128775085	3570	3570	3570	3570	0
309	20240110	161400	128775085	3570	3570	3570	3570	0
310	20240110	161300	128775085	3570	3570	3570	3570	0
311	20240110	161200	128775085	3570	3570	3570	3570	0
312	20240110	161100	128775085	3570	3570	3570	3570	0
313	20240110	161000	128775085	3570	3570	3570	3570	0
314	20240110	160900	128775085	3570	3570	3570	3570	0
315	20240110	160800	128775085	3570	3570	3570	3570	0
316	20240110	160700	128775085	3570	3570	3570	3570	0
317	20240110	160600	128775085	3570	3570	3570	3570	0
318	20240110	160500	128775085	3570	3570	3570	3570	0
319	20240110	160400	128775085	3570	3570	3570	3570	0
320	20240110	160300	128775085	3570	3570	3570	3570	0
321	20240110	160200	128775085	3570	3570	3570	3570	0
322	20240110	160100	128775085	3570	3570	3570	3570	0
323	20240110	160000	128775085	3570	3570	3570	3570	0
324	20240110	155900	128775085	3570	3570	3570	3570	0
325	20240110	155800	128775085	3570	3570	3570	3570	0
326	20240110	155700	128775085	3570	3570	3570	3570	0
327	20240110	155600	128775085	3570	3570	3570	3570	0
328	20240110	155500	128775085	3570	3570	3570	3570	0
329	20240110	155400	128775085	3570	3570	3570	3570	0
330	20240110	155300	128775085	3570	3570	3570	3570	0
331	20240110	155200	128775085	3570	3570	3570	3570	0
332	20240110	155100	128775085	3570	3570	3570	3570	1849
333	20240110	155000	128775085	3570	3570	3570	3570	0
334	20240110	154900	128775085	3570	3570	3570	3570	0
335	20240110	154800	128775085	3570	3570	3570	3570	0
336	20240110	154700	128775085	3570	3570	3570	3570	0
337	20240110	154600	128775085	3570	3570	3570	3570	0
338	20240110	154500	128775085	3570	3570	3570	3570	0
339	20240110	154400	128775085	3570	3570	3570	3570	0
340	20240110	154300	128775085	3570	3570	3570	3570	0
341	20240110	154200	128775085	3570	3570	3570	3570	0
342	20240110	154100	128775085	3570	3570	3570	3570	0
343	20240110	154000	128775085	3570	3570	3570	3570	0
344	20240110	153900	128775085	3570	3570	3570	3570	0
345	20240110	153800	128775085	3570	3570	3570	3570	0
346	20240110	153700	128775085	3570	3570	3570	3570	0
347	20240110	153600	128775085	3570	3570	3570	3570	0
348	20240110	153500	128775085	3570	3570	3570	3570	0
349	20240110	153400	128775085	3570	3570	3570	3570	0
350	20240110	153300	128775085	3570	3570	3570	3570	0
351	20240110	153200	128775085	3570	3570	3570	3570	0
352	20240110	153100	128775085	3570	3570	3570	3570	0
353	20240110	153000	128775085	3570	3570	3570	3570	1849
354	20240110	152900	122174155	3545	3545	3545	3545	0
355	20240110	152800	122174155	3545	3545	3545	3545	0
356	20240110	152700	122174155	3545	3545	3545	3545	0
357	20240110	152600	122174155	3545	3545	3545	3545	0
358	20240110	152500	122174155	3545	3545	3545	3545	0
359	20240110	152400	122174155	3545	3545	3545	3545	0
360	20240110	152300	122174155	3545	3545	3545	3545	0
361	20240110	152200	122174155	3545	3545	3545	3545	0
362	20240110	152100	122174155	3545	3545	3545	3545	0
363	20240110	152000	122174155	3545	3545	3545	3545	0
364	20240110	151900	122174155	3545	3565	3565	3545	52
365	20240110	151800	121988975	3565	3565	3565	3545	18
366	20240110	151700	121925000	3565	3565	3565	3565	0
367	20240110	151600	121925000	3565	3565	3565	3565	1
368	20240110	151500	121921435	3545	3565	3565	3545	330
369	20240110	151400	120746210	3565	3565	3565	3565	0
370	20240110	151300	120746210	3565	3565	3565	3565	0
371	20240110	151200	120746210	3565	3565	3565	3565	0
372	20240110	151100	120746210	3565	3550	3565	3550	288
373	20240110	151000	119723795	3550	3550	3550	3550	14
374	20240110	150900	119674095	3550	3550	3550	3550	100
375	20240110	150800	119319095	3550	3550	3550	3550	5
376	20240110	150700	119301345	3550	3550	3550	3550	0
377	20240110	150600	119301345	3550	3550	3550	3550	0
378	20240110	150500	119301345	3550	3550	3550	3550	0
379	20240110	150400	119301345	3550	3550	3550	3550	0
380	20240110	150300	119301345	3550	3550	3550	3550	1
381	20240110	150200	119297795	3550	3550	3550	3550	0
382	20240110	150100	119297795	3550	3550	3550	3550	0
383	20240110	150000	119297795	3550	3550	3550	3550	0
384	20240110	145900	119297795	3550	3555	3555	3550	86
385	20240110	145800	118992335	3550	3550	3550	3550	0
386	20240110	145700	118992335	3550	3550	3550	3550	0
387	20240110	145600	118992335	3550	3550	3550	3550	1
388	20240110	145500	118988785	3550	3555	3555	3550	25
389	20240110	145400	118900030	3550	3550	3550	3550	0
390	20240110	145300	118900030	3550	3550	3550	3550	1
391	20240110	145200	118896480	3550	3550	3550	3550	5
392	20240110	145100	118878730	3550	3550	3550	3550	0
393	20240110	145000	118878730	3550	3550	3550	3550	5
394	20240110	144900	118860980	3560	3560	3560	3560	0
395	20240110	144800	118860980	3560	3560	3560	3560	18
396	20240110	144700	118796900	3570	3570	3570	3570	0
397	20240110	144600	118796900	3570	3570	3570	3570	0
398	20240110	144500	118796900	3570	3570	3570	3570	2
399	20240110	144400	118789760	3570	3570	3570	3565	13
400	20240110	144300	118743395	3570	3570	3570	3570	0
401	20240110	144200	118743395	3570	3570	3570	3570	0
402	20240110	144100	118743395	3570	3570	3570	3570	0
403	20240110	144000	118743395	3570	3550	3570	3550	16
404	20240110	143900	118686515	3555	3565	3565	3555	2860
405	20240110	143800	108495025	3570	3570	3570	3565	46
406	20240110	143700	108330810	3570	3570	3570	3570	10
407	20240110	143600	108295110	3570	3570	3570	3570	100
408	20240110	143500	107938110	3570	3570	3570	3570	202
409	20240110	143400	107216970	3570	3565	3570	3565	931
410	20240110	143300	103897940	3565	3565	3565	3565	0
411	20240110	143200	103897940	3565	3565	3565	3565	2
412	20240110	143100	103890810	3560	3560	3560	3560	0
413	20240110	143000	103890810	3560	3560	3560	3560	0
414	20240110	142900	103890810	3560	3560	3560	3560	0
415	20240110	142800	103890810	3560	3560	3560	3560	0
416	20240110	142700	103890810	3560	3560	3560	3560	18
417	20240110	142600	103826730	3565	3565	3565	3565	0
418	20240110	142500	103826730	3565	3565	3565	3565	0
419	20240110	142400	103826730	3565	3565	3565	3565	0
420	20240110	142300	103826730	3565	3555	3565	3555	192
421	20240110	142200	103144100	3565	3565	3565	3565	0
422	20240110	142100	103144100	3565	3565	3565	3565	1
423	20240110	142000	103140535	3555	3555	3555	3555	7
424	20240110	141900	103115650	3565	3565	3565	3565	0
425	20240110	141800	103115650	3565	3565	3565	3565	100
426	20240110	141700	102759150	3565	3565	3565	3565	0
427	20240110	141600	102759150	3565	3565	3565	3565	0
428	20240110	141500	102759150	3565	3565	3565	3565	3
429	20240110	141400	102748455	3565	3565	3565	3565	0
430	20240110	141300	102748455	3565	3565	3565	3565	0
431	20240110	141200	102748455	3565	3565	3565	3565	0
432	20240110	141100	102748455	3565	3565	3565	3565	1
433	20240110	141000	102744890	3565	3555	3565	3555	32
434	20240110	140900	102630990	3565	3565	3565	3565	22
435	20240110	140800	102552560	3560	3560	3560	3560	0
436	20240110	140700	102552560	3560	3560	3560	3560	0
437	20240110	140600	102552560	3560	3560	3560	3560	0
438	20240110	140500	102552560	3560	3560	3560	3560	100
439	20240110	140400	102196560	3560	3555	3560	3555	5
440	20240110	140300	102178780	3560	3560	3560	3560	0
441	20240110	140200	102178780	3560	3560	3560	3560	5
442	20240110	140100	102160980	3555	3555	3555	3555	226
443	20240110	140000	101357550	3555	3555	3555	3555	2
444	20240110	135900	101350440	3560	3560	3560	3560	4
445	20240110	135800	101336200	3565	3565	3565	3565	5
446	20240110	135700	101318375	3560	3560	3560	3560	0
447	20240110	135600	101318375	3560	3560	3560	3560	2
448	20240110	135500	101311255	3565	3565	3565	3565	84
449	20240110	135400	101011795	3565	3565	3565	3565	0
450	20240110	135300	101011795	3565	3565	3565	3565	0
451	20240110	135200	101011795	3565	3565	3565	3565	0
452	20240110	135100	101011795	3565	3565	3565	3565	1
453	20240110	135000	101008230	3565	3555	3565	3555	9
454	20240110	134900	100976195	3560	3560	3560	3560	0
455	20240110	134800	100976195	3560	3560	3560	3560	15
456	20240110	134700	100922795	3565	3565	3565	3565	1
457	20240110	134600	100919230	3565	3565	3565	3565	5
458	20240110	134500	100901405	3555	3555	3555	3555	410
459	20240110	134400	99443855	3555	3555	3555	3555	30
460	20240110	134300	99337205	3555	3555	3555	3555	584
461	20240110	134200	97261085	3555	3555	3555	3555	0
462	20240110	134100	97261085	3555	3555	3555	3555	0
463	20240110	134000	97261085	3555	3555	3555	3555	0
464	20240110	133900	97261085	3555	3555	3555	3555	0
465	20240110	133800	97261085	3555	3555	3555	3555	0
466	20240110	133700	97261085	3555	3555	3555	3555	23
467	20240110	133600	97179320	3555	3555	3555	3555	0
468	20240110	133500	97179320	3555	3555	3555	3555	0
469	20240110	133400	97179320	3555	3555	3555	3555	0
470	20240110	133300	97179320	3555	3555	3555	3555	0
471	20240110	133200	97179320	3555	3555	3555	3555	0
472	20240110	133100	97179320	3555	3555	3555	3555	48
473	20240110	133000	97008680	3555	3555	3555	3555	0
474	20240110	132900	97008680	3555	3555	3555	3555	0
475	20240110	132800	97008680	3555	3555	3555	3555	21
476	20240110	132700	96934025	3550	3550	3550	3550	80
477	20240110	132600	96650025	3555	3555	3555	3555	1610
478	20240110	132500	90926475	3565	3560	3565	3555	17
479	20240110	132400	90865930	3555	3555	3555	3555	0
480	20240110	132300	90865930	3555	3555	3555	3555	0
481	20240110	132200	90865930	3555	3555	3555	3555	0
482	20240110	132100	90865930	3555	3555	3555	3555	0
483	20240110	132000	90865930	3555	3555	3555	3555	10
484	20240110	131900	90830380	3570	3570	3570	3570	0
485	20240110	131800	90830380	3570	3570	3570	3570	0
486	20240110	131700	90830380	3570	3570	3570	3570	0
487	20240110	131600	90830380	3570	3570	3570	3570	0
488	20240110	131500	90830380	3570	3570	3570	3570	0
489	20240110	131400	90830380	3570	3570	3570	3570	0
490	20240110	131300	90830380	3570	3570	3570	3570	1
491	20240110	131200	90826810	3555	3555	3555	3555	0
492	20240110	131100	90826810	3555	3555	3555	3555	0
493	20240110	131000	90826810	3555	3555	3555	3555	7
494	20240110	130900	90801925	3560	3560	3560	3560	150
495	20240110	130800	90267925	3570	3570	3570	3570	0
496	20240110	130700	90267925	3570	3570	3570	3570	0
497	20240110	130600	90267925	3570	3570	3570	3570	0
498	20240110	130500	90267925	3570	3570	3570	3570	0
499	20240110	130400	90267925	3570	3570	3570	3570	0
500	20240110	130300	90267925	3570	3570	3570	3570	1
501	20240110	130200	90264355	3570	3570	3570	3570	0
502	20240110	130100	90264355	3570	3570	3570	3570	8
503	20240110	130000	90235795	3570	3570	3570	3570	1
504	20240110	125900	90232225	3550	3555	3555	3550	81
505	20240110	125800	89944310	3555	3555	3555	3555	200
506	20240110	125700	89233310	3555	3555	3555	3555	0
507	20240110	125600	89233310	3555	3555	3555	3555	0
508	20240110	125500	89233310	3555	3555	3555	3555	0
509	20240110	125400	89233310	3555	3555	3555	3555	0
510	20240110	125300	89233310	3555	3555	3555	3555	0
511	20240110	125200	89233310	3555	3555	3555	3555	0
512	20240110	125100	89233310	3555	3555	3555	3555	0
513	20240110	125000	89233310	3555	3555	3555	3555	8
514	20240110	124900	89204870	3560	3560	3560	3560	106
515	20240110	124800	88827510	3570	3570	3570	3570	1
516	20240110	124700	88823940	3555	3555	3555	3555	0
517	20240110	124600	88823940	3555	3555	3555	3555	0
518	20240110	124500	88823940	3555	3555	3555	3555	0
519	20240110	124400	88823940	3555	3555	3555	3555	0
520	20240110	124300	88823940	3555	3555	3555	3555	0
521	20240110	124200	88823940	3555	3555	3555	3555	0
522	20240110	124100	88823940	3555	3555	3555	3555	74
523	20240110	124000	88560870	3555	3555	3555	3555	8
524	20240110	123900	88532430	3570	3570	3570	3570	0
525	20240110	123800	88532430	3570	3570	3570	3570	0
526	20240110	123700	88532430	3570	3555	3570	3555	1010
527	20240110	123600	84932045	3555	3555	3555	3555	0
528	20240110	123500	84932045	3555	3560	3560	3555	203
529	20240110	123400	84210330	3560	3560	3560	3560	0
530	20240110	123300	84210330	3560	3560	3560	3560	1
531	20240110	123200	84206770	3560	3560	3560	3560	0
532	20240110	123100	84206770	3560	3560	3560	3560	0
533	20240110	123000	84206770	3560	3555	3560	3555	13
534	20240110	122900	84160530	3560	3560	3560	3560	20
535	20240110	122800	84089330	3560	3560	3560	3560	100
536	20240110	122700	83733330	3575	3575	3575	3575	0
537	20240110	122600	83733330	3575	3575	3575	3575	0
538	20240110	122500	83733330	3575	3570	3575	3570	1000
539	20240110	122400	80162535	3570	3570	3570	3570	0
540	20240110	122300	80162535	3570	3570	3570	3570	28
541	20240110	122200	80062575	3570	3570	3570	3570	0
542	20240110	122100	80062575	3570	3570	3570	3570	1
543	20240110	122000	80059005	3555	3555	3555	3555	0
544	20240110	121900	80059005	3555	3555	3555	3555	10
545	20240110	121800	80023455	3565	3565	3565	3565	0
546	20240110	121700	80023455	3565	3565	3565	3565	0
547	20240110	121600	80023455	3565	3565	3565	3565	0
548	20240110	121500	80023455	3565	3565	3565	3565	0
549	20240110	121400	80023455	3565	3565	3565	3565	0
550	20240110	121300	80023455	3565	3560	3565	3560	2
551	20240110	121200	80016330	3555	3555	3555	3555	0
552	20240110	121100	80016330	3555	3555	3555	3555	1
553	20240110	121000	80012775	3555	3555	3555	3555	1099
554	20240110	120900	76105830	3560	3560	3560	3560	0
555	20240110	120800	76105830	3560	3560	3560	3560	0
556	20240110	120700	76105830	3560	3560	3560	3560	99
557	20240110	120600	75753390	3560	3560	3560	3560	0
558	20240110	120500	75753390	3560	3560	3560	3560	0
559	20240110	120400	75753390	3560	3560	3560	3560	0
560	20240110	120300	75753390	3560	3560	3560	3560	1
561	20240110	120200	75749830	3555	3555	3555	3555	0
562	20240110	120100	75749830	3555	3555	3555	3555	1
563	20240110	120000	75746275	3550	3550	3550	3550	0
564	20240110	115900	75746275	3550	3550	3550	3550	0
565	20240110	115800	75746275	3550	3550	3550	3550	8
566	20240110	115700	75717875	3550	3550	3550	3550	0
567	20240110	115600	75717875	3550	3550	3550	3550	0
568	20240110	115500	75717875	3550	3550	3550	3550	0
569	20240110	115400	75717875	3550	3550	3550	3550	0
570	20240110	115300	75717875	3550	3550	3550	3550	200
571	20240110	115200	75007875	3550	3555	3555	3550	25
572	20240110	115100	74919110	3555	3555	3555	3555	0
573	20240110	115000	74919110	3555	3555	3555	3555	0
574	20240110	114900	74919110	3555	3560	3560	3555	3
575	20240110	114800	74908440	3550	3555	3555	3550	1408
576	20240110	114700	69910035	3555	3555	3555	3555	0
577	20240110	114600	69910035	3555	3555	3555	3555	1
578	20240110	114500	69906480	3555	3555	3555	3555	0
579	20240110	114400	69906480	3555	3555	3565	3555	5
580	20240110	114300	69888695	3565	3565	3565	3565	0
581	20240110	114200	69888695	3565	3565	3565	3565	0
582	20240110	114100	69888695	3565	3565	3565	3565	0
583	20240110	114000	69888695	3565	3550	3565	3550	130
584	20240110	113900	69427145	3555	3555	3555	3555	0
585	20240110	113800	69427145	3555	3555	3555	3555	11
586	20240110	113700	69388040	3555	3555	3565	3555	10
587	20240110	113600	69352480	3550	3560	3560	3550	761
588	20240110	113500	66647370	3560	3560	3560	3560	0
589	20240110	113400	66647370	3560	3560	3560	3560	0
590	20240110	113300	66647370	3560	3560	3560	3560	0
591	20240110	113200	66647370	3560	3560	3560	3560	6
592	20240110	113100	66626010	3560	3560	3560	3560	26
593	20240110	113000	66533450	3570	3570	3570	3570	116
594	20240110	112900	66119330	3570	3570	3570	3570	0
595	20240110	112800	66119330	3570	3570	3570	3570	0
596	20240110	112700	66119330	3570	3570	3570	3570	0
597	20240110	112600	66119330	3570	3570	3570	3570	0
598	20240110	112500	66119330	3570	3570	3570	3570	0
599	20240110	112400	66119330	3570	3570	3570	3570	1
600	20240110	112300	66115760	3560	3560	3560	3560	312
601	20240110	112200	65005040	3560	3560	3560	3560	0
602	20240110	112100	65005040	3560	3560	3560	3560	0
603	20240110	112000	65005040	3560	3560	3560	3560	0
604	20240110	111900	65005040	3560	3565	3565	3560	27
605	20240110	111800	64908905	3570	3570	3570	3570	0
606	20240110	111700	64908905	3570	3570	3570	3570	0
607	20240110	111600	64908905	3570	3570	3570	3570	0
608	20240110	111500	64908905	3570	3565	3570	3565	8
609	20240110	111400	64880380	3570	3565	3570	3565	11
610	20240110	111300	64841160	3565	3565	3565	3565	20
611	20240110	111200	64769860	3565	3565	3565	3565	0
612	20240110	111100	64769860	3565	3565	3565	3565	20
613	20240110	111000	64698560	3565	3555	3565	3555	2
614	20240110	110900	64691440	3560	3575	3575	3560	894
615	20240110	110800	61505100	3585	3585	3585	3585	0
616	20240110	110700	61505100	3585	3585	3585	3585	0
617	20240110	110600	61505100	3585	3585	3585	3585	0
618	20240110	110500	61505100	3585	3585	3585	3585	1
619	20240110	110400	61501515	3575	3575	3575	3575	0
620	20240110	110300	61501515	3575	3575	3575	3575	0
621	20240110	110200	61501515	3575	3575	3575	3575	0
622	20240110	110100	61501515	3575	3575	3575	3575	0
623	20240110	110000	61501515	3575	3575	3575	3575	100
624	20240110	105900	61144015	3580	3585	3585	3580	509
625	20240110	105800	59321295	3585	3585	3585	3585	200
626	20240110	105700	58604295	3585	3585	3585	3585	2
627	20240110	105600	58597125	3585	3585	3585	3585	0
628	20240110	105500	58597125	3585	3585	3585	3585	1
629	20240110	105400	58593540	3570	3570	3570	3570	0
630	20240110	105300	58593540	3570	3575	3575	3570	28
631	20240110	105200	58493445	3575	3575	3575	3575	2
632	20240110	105100	58486295	3575	3575	3575	3575	269
633	20240110	105000	57524620	3575	3575	3575	3575	0
634	20240110	104900	57524620	3575	3580	3585	3575	558
635	20240110	104800	55529245	3570	3570	3570	3570	0
636	20240110	104700	55529245	3570	3570	3570	3570	10
637	20240110	104600	55493545	3570	3570	3570	3570	0
638	20240110	104500	55493545	3570	3570	3570	3570	0
639	20240110	104400	55493545	3570	3570	3570	3570	0
640	20240110	104300	55493545	3570	3570	3570	3570	0
641	20240110	104200	55493545	3570	3570	3570	3570	30
642	20240110	104100	55386445	3570	3570	3570	3570	0
643	20240110	104000	55386445	3570	3570	3570	3570	18
644	20240110	103900	55322185	3585	3605	3605	3575	316
645	20240110	103800	54190940	3580	3580	3605	3580	86
646	20240110	103700	53882670	3565	3565	3565	3565	0
647	20240110	103600	53882670	3565	3565	3565	3565	76
648	20240110	103500	53611730	3565	3565	3565	3565	0
649	20240110	103400	53611730	3565	3575	3575	3565	1106
650	20240110	103300	49666185	3585	3585	3585	3585	0
651	20240110	103200	49666185	3585	3580	3585	3580	2
652	20240110	103100	49659020	3580	3580	3580	3580	0
653	20240110	103000	49659020	3580	3580	3580	3580	0
654	20240110	102900	49659020	3580	3580	3580	3580	0
655	20240110	102800	49659020	3580	3580	3580	3580	301
656	20240110	102700	48581440	3585	3585	3585	3585	0
657	20240110	102600	48581440	3585	3585	3585	3585	0
658	20240110	102500	48581440	3585	3585	3585	3585	0
659	20240110	102400	48581440	3585	3585	3585	3585	0
660	20240110	102300	48581440	3585	3585	3585	3585	0
661	20240110	102200	48581440	3585	3585	3585	3585	0
662	20240110	102100	48581440	3585	3580	3585	3580	7
663	20240110	102000	48556375	3570	3570	3570	3570	14
664	20240110	101900	48506395	3580	3580	3580	3580	100
665	20240110	101800	48148395	3580	3580	3580	3580	0
666	20240110	101700	48148395	3580	3580	3580	3580	0
667	20240110	101600	48148395	3580	3580	3580	3580	0
668	20240110	101500	48148395	3580	3580	3580	3580	0
669	20240110	101400	48148395	3580	3580	3580	3580	0
670	20240110	101300	48148395	3580	3580	3580	3580	2
671	20240110	101200	48141235	3570	3575	3575	3570	104
672	20240110	101100	47769935	3580	3580	3580	3580	1
673	20240110	101000	47766355	3565	3570	3570	3565	10
674	20240110	100900	47730700	3580	3570	3580	3565	511
675	20240110	100800	45904220	3590	3585	3590	3585	9
676	20240110	100700	45871945	3570	3570	3570	3570	0
677	20240110	100600	45871945	3570	3585	3585	3570	101
678	20240110	100500	45511360	3600	3580	3605	3575	320
679	20240110	100400	44364285	3580	3590	3590	3580	2124
680	20240110	100300	36743230	3575	3575	3575	3575	23
681	20240110	100200	36661005	3570	3570	3570	3570	0
682	20240110	100100	36661005	3570	3570	3570	3570	70
683	20240110	100000	36411105	3570	3570	3570	3570	8
684	20240110	095900	36382545	3570	3575	3575	3570	410
685	20240110	095800	34918795	3590	3590	3590	3590	10
686	20240110	095700	34882895	3575	3575	3575	3575	571
687	20240110	095600	32841570	3580	3580	3580	3580	110
688	20240110	095500	32447770	3580	3575	3580	3575	15
689	20240110	095400	32394095	3580	3580	3580	3580	104
690	20240110	095300	32021775	3580	3585	3585	3580	121
691	20240110	095200	31588545	3585	3590	3590	3585	3
692	20240110	095100	31577785	3590	3590	3590	3590	0
693	20240110	095000	31577785	3590	3575	3590	3575	16
694	20240110	094900	31520480	3585	3580	3585	3580	4
695	20240110	094800	31506150	3575	3590	3590	3575	802
696	20240110	094700	28636375	3585	3585	3585	3585	0
697	20240110	094600	28636375	3585	3585	3585	3585	187
698	20240110	094500	27965980	3590	3590	3590	3590	0
699	20240110	094400	27965980	3590	3590	3590	3590	6
700	20240110	094300	27944440	3585	3585	3585	3585	24
701	20240110	094200	27858400	3585	3585	3585	3585	280
702	20240110	094100	26854600	3585	3585	3585	3585	230
703	20240110	094000	26030050	3585	3575	3585	3575	285
704	20240110	093900	25009745	3580	3580	3580	3580	1
705	20240110	093800	25006165	3585	3585	3585	3585	0
706	20240110	093700	25006165	3585	3580	3585	3580	6
707	20240110	093600	24984675	3575	3575	3575	3575	0
708	20240110	093500	24984675	3575	3575	3575	3575	15
709	20240110	093400	24931050	3585	3585	3585	3585	0
710	20240110	093300	24931050	3585	3585	3585	3585	1
711	20240110	093200	24927465	3575	3580	3580	3570	605
712	20240110	093100	22765350	3585	3580	3585	3580	2
713	20240110	093000	22758185	3580	3580	3585	3575	1180
714	20240110	092900	18533860	3585	3590	3590	3585	637
715	20240110	092800	16250120	3610	3610	3610	3610	0
716	20240110	092700	16250120	3610	3610	3610	3610	0
717	20240110	092600	16250120	3610	3595	3610	3595	16
718	20240110	092500	16192405	3615	3595	3615	3585	470
719	20240110	092400	14506175	3615	3590	3615	3590	289
720	20240110	092300	13468575	3600	3605	3605	3595	394
721	20240110	092200	12050480	3615	3615	3615	3615	0
722	20240110	092100	12050480	3615	3615	3615	3615	0
723	20240110	092000	12050480	3615	3600	3615	3600	11
724	20240110	091900	12010865	3615	3615	3615	3615	0
725	20240110	091800	12010865	3615	3615	3615	3615	39
726	20240110	091700	11869880	3615	3615	3615	3615	1
727	20240110	091600	11866265	3600	3600	3600	3600	0
728	20240110	091500	11866265	3600	3600	3600	3600	194
729	20240110	091400	11167865	3615	3615	3615	3615	1
730	20240110	091300	11164250	3600	3605	3605	3600	414
731	20240110	091200	9673800	3600	3605	3605	3600	552
732	20240110	091100	7685340	3610	3610	3610	3610	7
733	20240110	091000	7660070	3605	3605	3605	3605	0
734	20240110	090900	7660070	3605	3620	3635	3605	37
735	20240110	090800	7525635	3635	3620	3635	3620	7
736	20240110	090700	7500205	3635	3610	3635	3610	67
737	20240110	090600	7258310	3635	3635	3635	3635	3
738	20240110	090500	7247405	3630	3630	3630	3630	130
739	20240110	090400	6775505	3630	3630	3630	3630	100
740	20240110	090300	6412505	3630	3620	3630	3620	302
741	20240110	090200	5319245	3620	3605	3620	3605	2
742	20240110	090100	5312020	3620	3620	3620	3620	100
743	20240110	090000	4950020	3620	3600	3620	3600	1375