KissMeData/073010/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	195100	189211250	2820	2820	2820	2820	164
3	20240111	195000	189211250	2820	2820	2820	2820	0
4	20240111	194900	189211250	2820	2820	2820	2820	0
5	20240111	194800	189211250	2820	2820	2820	2820	0
6	20240111	194700	189211250	2820	2820	2820	2820	0
7	20240111	194600	189211250	2820	2820	2820	2820	0
8	20240111	194500	189211250	2820	2820	2820	2820	0
9	20240111	194400	189211250	2820	2820	2820	2820	0
10	20240111	194300	189211250	2820	2820	2820	2820	0
11	20240111	194200	189211250	2820	2820	2820	2820	0
12	20240111	194100	189211250	2820	2820	2820	2820	0
13	20240111	194000	189211250	2820	2820	2820	2820	0
14	20240111	193900	189211250	2820	2820	2820	2820	0
15	20240111	193800	189211250	2820	2820	2820	2820	0
16	20240111	193700	189211250	2820	2820	2820	2820	0
17	20240111	193600	189211250	2820	2820	2820	2820	0
18	20240111	193500	189211250	2820	2820	2820	2820	0
19	20240111	193400	189211250	2820	2820	2820	2820	0
20	20240111	193300	189211250	2820	2820	2820	2820	0
21	20240111	193200	189211250	2820	2820	2820	2820	0
22	20240111	193100	189211250	2820	2820	2820	2820	0
23	20240111	193000	189211250	2820	2820	2820	2820	0
24	20240111	192900	189211250	2820	2820	2820	2820	0
25	20240111	192800	189211250	2820	2820	2820	2820	0
26	20240111	192700	189211250	2820	2820	2820	2820	0
27	20240111	192600	189211250	2820	2820	2820	2820	0
28	20240111	192500	189211250	2820	2820	2820	2820	0
29	20240111	192400	189211250	2820	2820	2820	2820	0
30	20240111	192300	189211250	2820	2820	2820	2820	0
31	20240111	192200	189211250	2820	2820	2820	2820	0
32	20240111	192100	189211250	2820	2820	2820	2820	164
33	20240111	192000	189211250	2820	2820	2820	2820	0
34	20240111	191900	189211250	2820	2820	2820	2820	0
35	20240111	191800	189211250	2820	2820	2820	2820	0
36	20240111	191700	189211250	2820	2820	2820	2820	0
37	20240111	191600	189211250	2820	2820	2820	2820	0
38	20240111	191500	189211250	2820	2820	2820	2820	0
39	20240111	191400	189211250	2820	2820	2820	2820	0
40	20240111	191300	189211250	2820	2820	2820	2820	0
41	20240111	191200	189211250	2820	2820	2820	2820	0
42	20240111	191100	189211250	2820	2820	2820	2820	0
43	20240111	191000	189211250	2820	2820	2820	2820	0
44	20240111	190900	189211250	2820	2820	2820	2820	0
45	20240111	190800	189211250	2820	2820	2820	2820	0
46	20240111	190700	189211250	2820	2820	2820	2820	0
47	20240111	190600	189211250	2820	2820	2820	2820	0
48	20240111	190500	189211250	2820	2820	2820	2820	0
49	20240111	190400	189211250	2820	2820	2820	2820	0
50	20240111	190300	189211250	2820	2820	2820	2820	0
51	20240111	190200	189211250	2820	2820	2820	2820	0
52	20240111	190100	189211250	2820	2820	2820	2820	0
53	20240111	190000	189211250	2820	2820	2820	2820	0
54	20240111	185900	189211250	2820	2820	2820	2820	0
55	20240111	185800	189211250	2820	2820	2820	2820	0
56	20240111	185700	189211250	2820	2820	2820	2820	0
57	20240111	185600	189211250	2820	2820	2820	2820	0
58	20240111	185500	189211250	2820	2820	2820	2820	0
59	20240111	185400	189211250	2820	2820	2820	2820	0
60	20240111	185300	189211250	2820	2820	2820	2820	0
61	20240111	185200	189211250	2820	2820	2820	2820	0
62	20240111	185100	189211250	2820	2820	2820	2820	164
63	20240111	185000	189211250	2820	2820	2820	2820	0
64	20240111	184900	189211250	2820	2820	2820	2820	0
65	20240111	184800	189211250	2820	2820	2820	2820	0
66	20240111	184700	189211250	2820	2820	2820	2820	0
67	20240111	184600	189211250	2820	2820	2820	2820	0
68	20240111	184500	189211250	2820	2820	2820	2820	0
69	20240111	184400	189211250	2820	2820	2820	2820	0
70	20240111	184300	189211250	2820	2820	2820	2820	0
71	20240111	184200	189211250	2820	2820	2820	2820	0
72	20240111	184100	189211250	2820	2820	2820	2820	0
73	20240111	184000	189211250	2820	2820	2820	2820	0
74	20240111	183900	189211250	2820	2820	2820	2820	0
75	20240111	183800	189211250	2820	2820	2820	2820	0
76	20240111	183700	189211250	2820	2820	2820	2820	0
77	20240111	183600	189211250	2820	2820	2820	2820	0
78	20240111	183500	189211250	2820	2820	2820	2820	0
79	20240111	183400	189211250	2820	2820	2820	2820	0
80	20240111	183300	189211250	2820	2820	2820	2820	0
81	20240111	183200	189211250	2820	2820	2820	2820	0
82	20240111	183100	189211250	2820	2820	2820	2820	0
83	20240111	183000	189211250	2820	2820	2820	2820	0
84	20240111	182900	189211250	2820	2820	2820	2820	0
85	20240111	182800	189211250	2820	2820	2820	2820	0
86	20240111	182700	189211250	2820	2820	2820	2820	0
87	20240111	182600	189211250	2820	2820	2820	2820	0
88	20240111	182500	189211250	2820	2820	2820	2820	0
89	20240111	182400	189211250	2820	2820	2820	2820	0
90	20240111	182300	189211250	2820	2820	2820	2820	0
91	20240111	182200	189211250	2820	2820	2820	2820	0
92	20240111	182100	189211250	2820	2820	2820	2820	164
93	20240111	182000	189211250	2820	2820	2820	2820	0
94	20240111	181900	189211250	2820	2820	2820	2820	0
95	20240111	181800	189211250	2820	2820	2820	2820	0
96	20240111	181700	189211250	2820	2820	2820	2820	0
97	20240111	181600	189211250	2820	2820	2820	2820	0
98	20240111	181500	189211250	2820	2820	2820	2820	0
99	20240111	181400	189211250	2820	2820	2820	2820	0
100	20240111	181300	189211250	2820	2820	2820	2820	0
101	20240111	181200	189211250	2820	2820	2820	2820	0
102	20240111	181100	189211250	2820	2820	2820	2820	0
103	20240111	181000	189211250	2820	2820	2820	2820	0
104	20240111	180900	189211250	2820	2820	2820	2820	0
105	20240111	180800	189211250	2820	2820	2820	2820	0
106	20240111	180700	189211250	2820	2820	2820	2820	0
107	20240111	180600	189211250	2820	2820	2820	2820	0
108	20240111	180500	189211250	2820	2820	2820	2820	0
109	20240111	180400	189211250	2820	2820	2820	2820	0
110	20240111	180300	189211250	2820	2820	2820	2820	0
111	20240111	180200	189211250	2820	2820	2820	2820	0
112	20240111	180100	189211250	2820	2820	2820	2820	0
113	20240111	180000	189211250	2820	2820	2820	2820	0
114	20240111	175900	189211250	2820	2820	2820	2820	0
115	20240111	175800	189211250	2820	2820	2820	2820	0
116	20240111	175700	189211250	2820	2820	2820	2820	0
117	20240111	175600	189211250	2820	2820	2820	2820	0
118	20240111	175500	189211250	2820	2820	2820	2820	0
119	20240111	175400	189211250	2820	2820	2820	2820	0
120	20240111	175300	189211250	2820	2820	2820	2820	0
121	20240111	175200	189211250	2820	2820	2820	2820	0
122	20240111	175100	189211250	2820	2820	2820	2820	164
123	20240111	175000	189211250	2820	2820	2820	2820	0
124	20240111	174900	189211250	2820	2820	2820	2820	0
125	20240111	174800	189211250	2820	2820	2820	2820	0
126	20240111	174700	189211250	2820	2820	2820	2820	0
127	20240111	174600	189211250	2820	2820	2820	2820	0
128	20240111	174500	189211250	2820	2820	2820	2820	0
129	20240111	174400	189211250	2820	2820	2820	2820	0
130	20240111	174300	189211250	2820	2820	2820	2820	0
131	20240111	174200	189211250	2820	2820	2820	2820	0
132	20240111	174100	189211250	2820	2820	2820	2820	0
133	20240111	174000	189211250	2820	2820	2820	2820	0
134	20240111	173900	189211250	2820	2820	2820	2820	0
135	20240111	173800	189211250	2820	2820	2820	2820	0
136	20240111	173700	189211250	2820	2820	2820	2820	0
137	20240111	173600	189211250	2820	2820	2820	2820	0
138	20240111	173500	189211250	2820	2820	2820	2820	0
139	20240111	173400	189211250	2820	2820	2820	2820	0
140	20240111	173300	189211250	2820	2820	2820	2820	0
141	20240111	173200	189211250	2820	2820	2820	2820	0
142	20240111	173100	189211250	2820	2820	2820	2820	0
143	20240111	173000	189211250	2820	2820	2820	2820	0
144	20240111	172900	189211250	2820	2820	2820	2820	0
145	20240111	172800	189211250	2820	2820	2820	2820	0
146	20240111	172700	189211250	2820	2820	2820	2820	0
147	20240111	172600	189211250	2820	2820	2820	2820	0
148	20240111	172500	189211250	2820	2820	2820	2820	0
149	20240111	172400	189211250	2820	2820	2820	2820	0
150	20240111	172300	189211250	2820	2820	2820	2820	0
151	20240111	172200	189211250	2820	2820	2820	2820	0
152	20240111	172100	189211250	2820	2820	2820	2820	164
153	20240111	172000	189211250	2820	2820	2820	2820	0
154	20240111	171900	189211250	2820	2820	2820	2820	0
155	20240111	171800	189211250	2820	2820	2820	2820	0
156	20240111	171700	189211250	2820	2820	2820	2820	0
157	20240111	171600	189211250	2820	2820	2820	2820	0
158	20240111	171500	189211250	2820	2820	2820	2820	0
159	20240111	171400	189211250	2820	2820	2820	2820	0
160	20240111	171300	189211250	2820	2820	2820	2820	0
161	20240111	171200	189211250	2820	2820	2820	2820	0
162	20240111	171100	189211250	2820	2820	2820	2820	0
163	20240111	171000	189211250	2820	2820	2820	2820	0
164	20240111	170900	189211250	2820	2820	2820	2820	0
165	20240111	170800	189211250	2820	2820	2820	2820	0
166	20240111	170700	189211250	2820	2820	2820	2820	0
167	20240111	170600	189211250	2820	2820	2820	2820	0
168	20240111	170500	189211250	2820	2820	2820	2820	0
169	20240111	170400	189211250	2820	2820	2820	2820	0
170	20240111	170300	189211250	2820	2820	2820	2820	0
171	20240111	170200	189211250	2820	2820	2820	2820	0
172	20240111	170100	189211250	2820	2820	2820	2820	0
173	20240111	170000	189211250	2820	2820	2820	2820	0
174	20240111	165900	189211250	2820	2820	2820	2820	0
175	20240111	165800	189211250	2820	2820	2820	2820	0
176	20240111	165700	189211250	2820	2820	2820	2820	0
177	20240111	165600	189211250	2820	2820	2820	2820	0
178	20240111	165500	189211250	2820	2820	2820	2820	0
179	20240111	165400	189211250	2820	2820	2820	2820	0
180	20240111	165300	189211250	2820	2820	2820	2820	0
181	20240111	165200	189211250	2820	2820	2820	2820	0
182	20240111	165100	189211250	2820	2820	2820	2820	164
183	20240111	165000	189211250	2820	2820	2820	2820	0
184	20240111	164900	189211250	2820	2820	2820	2820	0
185	20240111	164800	189211250	2820	2820	2820	2820	0
186	20240111	164700	189211250	2820	2820	2820	2820	0
187	20240111	164600	189211250	2820	2820	2820	2820	0
188	20240111	164500	189211250	2820	2820	2820	2820	0
189	20240111	164400	189211250	2820	2820	2820	2820	0
190	20240111	164300	189211250	2820	2820	2820	2820	0
191	20240111	164200	189211250	2820	2820	2820	2820	0
192	20240111	164100	189211250	2820	2820	2820	2820	0
193	20240111	164000	189211250	2820	2820	2820	2820	0
194	20240111	163900	189211250	2820	2820	2820	2820	0
195	20240111	163800	189211250	2820	2820	2820	2820	0
196	20240111	163700	189211250	2820	2820	2820	2820	0
197	20240111	163600	189211250	2820	2820	2820	2820	0
198	20240111	163500	189211250	2820	2820	2820	2820	0
199	20240111	163400	189211250	2820	2820	2820	2820	0
200	20240111	163300	189211250	2820	2820	2820	2820	0
201	20240111	163200	189211250	2820	2820	2820	2820	0
202	20240111	163100	189211250	2820	2820	2820	2820	0
203	20240111	163000	189211250	2820	2820	2820	2820	0
204	20240111	162900	189211250	2820	2820	2820	2820	0
205	20240111	162800	189211250	2820	2820	2820	2820	0
206	20240111	162700	189211250	2820	2820	2820	2820	0
207	20240111	162600	189211250	2820	2820	2820	2820	0
208	20240111	162500	189211250	2820	2820	2820	2820	0
209	20240111	162400	189211250	2820	2820	2820	2820	0
210	20240111	162300	189211250	2820	2820	2820	2820	0
211	20240111	162200	189211250	2820	2820	2820	2820	0
212	20240111	162100	189211250	2820	2820	2820	2820	164
213	20240111	162000	189211250	2820	2820	2820	2820	0
214	20240111	161900	189211250	2820	2820	2820	2820	0
215	20240111	161800	189211250	2820	2820	2820	2820	0
216	20240111	161700	189211250	2820	2820	2820	2820	0
217	20240111	161600	189211250	2820	2820	2820	2820	0
218	20240111	161500	189211250	2820	2820	2820	2820	0
219	20240111	161400	189211250	2820	2820	2820	2820	0
220	20240111	161300	189211250	2820	2820	2820	2820	0
221	20240111	161200	189211250	2820	2820	2820	2820	0
222	20240111	161100	189211250	2820	2820	2820	2820	0
223	20240111	161000	189211250	2820	2820	2820	2820	0
224	20240111	160900	189211250	2820	2820	2820	2820	0
225	20240111	160800	189211250	2820	2820	2820	2820	0
226	20240111	160700	189211250	2820	2820	2820	2820	0
227	20240111	160600	189211250	2820	2820	2820	2820	0
228	20240111	160500	189211250	2820	2820	2820	2820	0
229	20240111	160400	189211250	2820	2820	2820	2820	0
230	20240111	160300	189211250	2820	2820	2820	2820	0
231	20240111	160200	189211250	2820	2820	2820	2820	0
232	20240111	160100	189211250	2820	2820	2820	2820	0
233	20240111	160000	189211250	2820	2820	2820	2820	0
234	20240111	155900	189211250	2820	2820	2820	2820	0
235	20240111	155800	189211250	2820	2820	2820	2820	0
236	20240111	155700	189211250	2820	2820	2820	2820	0
237	20240111	155600	189211250	2820	2820	2820	2820	0
238	20240111	155500	189211250	2820	2820	2820	2820	0
239	20240111	155400	189211250	2820	2820	2820	2820	0
240	20240111	155300	189211250	2820	2820	2820	2820	0
241	20240111	155200	189211250	2820	2820	2820	2820	0
242	20240111	155100	189211250	2820	2820	2820	2820	164
243	20240111	155000	189211250	2820	2820	2820	2820	0
244	20240111	154900	189211250	2820	2820	2820	2820	0
245	20240111	154800	189211250	2820	2820	2820	2820	0
246	20240111	154700	189211250	2820	2820	2820	2820	0
247	20240111	154600	189211250	2820	2820	2820	2820	0
248	20240111	154500	189211250	2820	2820	2820	2820	0
249	20240111	154400	189211250	2820	2820	2820	2820	0
250	20240111	154300	189211250	2820	2820	2820	2820	0
251	20240111	154200	189211250	2820	2820	2820	2820	0
252	20240111	154100	189211250	2820	2820	2820	2820	0
253	20240111	154000	189211250	2820	2820	2820	2820	0
254	20240111	153900	189211250	2820	2820	2820	2820	0
255	20240111	153800	189211250	2820	2820	2820	2820	0
256	20240111	153700	189211250	2820	2820	2820	2820	0
257	20240111	153600	189211250	2820	2820	2820	2820	0
258	20240111	153500	189211250	2820	2820	2820	2820	0
259	20240111	153400	189211250	2820	2820	2820	2820	0
260	20240111	153300	189211250	2820	2820	2820	2820	0
261	20240111	153200	189211250	2820	2820	2820	2820	0
262	20240111	153100	189211250	2820	2820	2820	2820	0
263	20240111	153000	189211250	2820	2820	2820	2820	164
264	20240111	152900	188748770	2820	2820	2820	2820	0
265	20240111	152800	188748770	2820	2820	2820	2820	0
266	20240111	152700	188748770	2820	2820	2820	2820	0
267	20240111	152600	188748770	2820	2820	2820	2820	0
268	20240111	152500	188748770	2820	2820	2820	2820	0
269	20240111	152400	188748770	2820	2820	2820	2820	0
270	20240111	152300	188748770	2820	2820	2820	2820	0
271	20240111	152200	188748770	2820	2820	2820	2820	0
272	20240111	152100	188748770	2820	2820	2820	2820	0
273	20240111	152000	188748770	2820	2820	2820	2820	0
274	20240111	151900	188748770	2820	2820	2820	2820	0
275	20240111	151800	188748770	2820	2810	2820	2810	19
276	20240111	151700	188695210	2820	2810	2820	2810	235
277	20240111	151600	188032530	2800	2790	2800	2790	5
278	20240111	151500	188018560	2800	2800	2800	2800	1
279	20240111	151400	188015760	2800	2805	2805	2800	4
280	20240111	151300	188004545	2825	2805	2825	2805	16
281	20240111	151200	187959405	2805	2810	2810	2790	2115
282	20240111	151100	182052435	2810	2810	2810	2810	18
283	20240111	151000	182001855	2825	2825	2825	2825	0
284	20240111	150900	182001855	2825	2825	2825	2825	0
285	20240111	150800	182001855	2825	2805	2825	2805	515
286	20240111	150700	180556925	2795	2795	2795	2795	0
287	20240111	150600	180556925	2795	2795	2795	2795	238
288	20240111	150500	179891715	2790	2795	2795	2790	1943
289	20240111	150400	174470630	2795	2795	2795	2795	861
290	20240111	150300	172064135	2790	2795	2795	2790	2239
291	20240111	150200	165817245	2795	2795	2795	2795	2645
292	20240111	150100	158424470	2795	2795	2795	2795	0
293	20240111	150000	158424470	2795	2800	2800	2795	700
294	20240111	145900	156465470	2795	2795	2795	2795	0
295	20240111	145800	156465470	2795	2795	2795	2795	1
296	20240111	145700	156462675	2790	2790	2790	2790	0
297	20240111	145600	156462675	2790	2790	2790	2790	0
298	20240111	145500	156462675	2790	2790	2790	2790	3120
299	20240111	145400	147757875	2790	2790	2790	2790	298
300	20240111	145300	146926455	2790	2790	2790	2790	0
301	20240111	145200	146926455	2790	2790	2790	2790	70
302	20240111	145100	146731155	2795	2795	2795	2795	0
303	20240111	145000	146731155	2795	2795	2795	2795	166
304	20240111	144900	146267185	2790	2790	2790	2790	179
305	20240111	144800	145767775	2790	2795	2795	2790	2
306	20240111	144700	145762190	2795	2795	2795	2795	955
307	20240111	144600	143092965	2795	2795	2795	2795	0
308	20240111	144500	143092965	2795	2795	2795	2795	751
309	20240111	144400	140993920	2795	2795	2795	2795	1000
310	20240111	144300	138198920	2795	2795	2795	2795	0
311	20240111	144200	138198920	2795	2795	2795	2795	1
312	20240111	144100	138196125	2800	2800	2800	2800	0
313	20240111	144000	138196125	2800	2800	2800	2800	1071
314	20240111	143900	135197325	2800	2800	2800	2800	0
315	20240111	143800	135197325	2800	2800	2800	2800	0
316	20240111	143700	135197325	2800	2800	2800	2800	0
317	20240111	143600	135197325	2800	2800	2800	2800	0
318	20240111	143500	135197325	2800	2800	2800	2800	0
319	20240111	143400	135197325	2800	2805	2805	2800	1009
320	20240111	143300	132372105	2805	2805	2805	2805	532
321	20240111	143200	130879845	2805	2805	2805	2805	810
322	20240111	143100	128607795	2810	2810	2810	2810	147
323	20240111	143000	128194725	2810	2815	2815	2810	2496
324	20240111	142900	121180015	2820	2820	2820	2820	19
325	20240111	142800	121126435	2815	2815	2815	2815	0
326	20240111	142700	121126435	2815	2815	2815	2815	500
327	20240111	142600	119718935	2815	2815	2815	2815	95
328	20240111	142500	119451510	2810	2810	2810	2810	0
329	20240111	142400	119451510	2810	2810	2810	2810	10
330	20240111	142300	119423410	2815	2815	2815	2815	0
331	20240111	142200	119423410	2815	2815	2815	2815	0
332	20240111	142100	119423410	2815	2815	2815	2815	0
333	20240111	142000	119423410	2815	2815	2815	2815	0
334	20240111	141900	119423410	2815	2815	2815	2815	100
335	20240111	141800	119141910	2810	2810	2810	2810	0
336	20240111	141700	119141910	2810	2810	2810	2810	0
337	20240111	141600	119141910	2810	2810	2810	2810	0
338	20240111	141500	119141910	2810	2810	2810	2810	1063
339	20240111	141400	116154880	2815	2815	2815	2815	1
340	20240111	141300	116152065	2815	2815	2815	2815	0
341	20240111	141200	116152065	2815	2815	2815	2815	0
342	20240111	141100	116152065	2815	2815	2815	2815	0
343	20240111	141000	116152065	2815	2815	2815	2815	0
344	20240111	140900	116152065	2815	2815	2815	2815	0
345	20240111	140800	116152065	2815	2815	2815	2815	2261
346	20240111	140700	109787350	2815	2815	2815	2815	0
347	20240111	140600	109787350	2815	2815	2815	2815	0
348	20240111	140500	109787350	2815	2815	2815	2815	0
349	20240111	140400	109787350	2815	2815	2815	2815	0
350	20240111	140300	109787350	2815	2815	2815	2815	0
351	20240111	140200	109787350	2815	2815	2815	2815	0
352	20240111	140100	109787350	2815	2815	2815	2815	0
353	20240111	140000	109787350	2815	2815	2815	2815	0
354	20240111	135900	109787350	2815	2815	2815	2815	0
355	20240111	135800	109787350	2815	2815	2815	2815	0
356	20240111	135700	109787350	2815	2815	2815	2815	0
357	20240111	135600	109787350	2815	2815	2815	2815	0
358	20240111	135500	109787350	2815	2815	2815	2815	1000
359	20240111	135400	106972350	2820	2820	2820	2820	0
360	20240111	135300	106972350	2820	2820	2820	2820	1
361	20240111	135200	106969530	2825	2825	2825	2825	1
362	20240111	135100	106966705	2820	2820	2820	2820	0
363	20240111	135000	106966705	2820	2820	2820	2820	0
364	20240111	134900	106966705	2820	2820	2820	2820	500
365	20240111	134800	105556705	2825	2825	2825	2825	0
366	20240111	134700	105556705	2825	2820	2825	2820	1005
367	20240111	134600	102722580	2820	2820	2820	2820	166
368	20240111	134500	102254460	2820	2820	2820	2820	18
369	20240111	134400	102203700	2820	2820	2820	2820	1
370	20240111	134300	102200880	2820	2820	2820	2820	0
371	20240111	134200	102200880	2820	2820	2820	2820	0
372	20240111	134100	102200880	2820	2820	2820	2820	0
373	20240111	134000	102200880	2820	2820	2820	2820	0
374	20240111	133900	102200880	2820	2820	2820	2820	0
375	20240111	133800	102200880	2820	2820	2820	2820	0
376	20240111	133700	102200880	2820	2815	2820	2815	1101
377	20240111	133600	99101060	2815	2815	2815	2815	0
378	20240111	133500	99101060	2815	2815	2815	2815	355
379	20240111	133400	98101735	2815	2815	2815	2815	0
380	20240111	133300	98101735	2815	2825	2825	2815	2200
381	20240111	133200	91899770	2825	2825	2825	2825	223
382	20240111	133100	91269795	2825	2825	2825	2825	400
383	20240111	133000	90139795	2830	2830	2830	2830	196
384	20240111	132900	89585115	2835	2835	2835	2835	0
385	20240111	132800	89585115	2835	2835	2835	2835	0
386	20240111	132700	89585115	2835	2835	2835	2835	0
387	20240111	132600	89585115	2835	2835	2835	2835	0
388	20240111	132500	89585115	2835	2835	2835	2835	0
389	20240111	132400	89585115	2835	2835	2835	2835	0
390	20240111	132300	89585115	2835	2835	2835	2835	200
391	20240111	132200	89018115	2825	2825	2825	2825	30
392	20240111	132100	88933365	2825	2825	2825	2825	88
393	20240111	132000	88684765	2835	2835	2835	2835	5
394	20240111	131900	88670590	2830	2830	2830	2830	0
395	20240111	131800	88670590	2830	2830	2830	2830	61
396	20240111	131700	88497960	2830	2830	2830	2830	50
397	20240111	131600	88356460	2825	2825	2825	2825	0
398	20240111	131500	88356460	2825	2825	2825	2825	0
399	20240111	131400	88356460	2825	2825	2825	2825	0
400	20240111	131300	88356460	2825	2825	2825	2825	0
401	20240111	131200	88356460	2825	2825	2825	2825	0
402	20240111	131100	88356460	2825	2825	2825	2825	0
403	20240111	131000	88356460	2825	2825	2825	2825	0
404	20240111	130900	88356460	2825	2825	2825	2825	0
405	20240111	130800	88356460	2825	2825	2825	2825	502
406	20240111	130700	86938310	2835	2835	2835	2835	0
407	20240111	130600	86938310	2835	2835	2835	2835	0
408	20240111	130500	86938310	2835	2835	2835	2835	20
409	20240111	130400	86881610	2835	2835	2835	2835	0
410	20240111	130300	86881610	2835	2835	2835	2835	5
411	20240111	130200	86867435	2825	2825	2825	2825	100
412	20240111	130100	86584935	2835	2835	2835	2835	0
413	20240111	130000	86584935	2835	2835	2835	2835	523
414	20240111	125900	85102230	2835	2835	2835	2835	0
415	20240111	125800	85102230	2835	2835	2835	2835	61
416	20240111	125700	84929295	2830	2830	2830	2830	0
417	20240111	125600	84929295	2830	2830	2830	2830	0
418	20240111	125500	84929295	2830	2830	2830	2830	0
419	20240111	125400	84929295	2830	2830	2830	2830	354
420	20240111	125300	83927475	2830	2830	2830	2830	0
421	20240111	125200	83927475	2830	2830	2830	2830	0
422	20240111	125100	83927475	2830	2830	2830	2830	8
423	20240111	125000	83904835	2830	2830	2830	2830	163
424	20240111	124900	83443545	2830	2830	2830	2830	0
425	20240111	124800	83443545	2830	2830	2830	2830	0
426	20240111	124700	83443545	2830	2830	2830	2830	100
427	20240111	124600	83160545	2830	2830	2830	2830	200
428	20240111	124500	82594545	2830	2830	2830	2830	0
429	20240111	124400	82594545	2830	2830	2830	2830	0
430	20240111	124300	82594545	2830	2830	2830	2830	9
431	20240111	124200	82569075	2830	2830	2830	2830	20
432	20240111	124100	82512475	2830	2830	2830	2830	0
433	20240111	124000	82512475	2830	2830	2830	2830	0
434	20240111	123900	82512475	2830	2830	2830	2830	100
435	20240111	123800	82229475	2830	2830	2830	2830	50
436	20240111	123700	82087975	2835	2830	2835	2830	3741
437	20240111	123600	71495825	2825	2825	2825	2825	0
438	20240111	123500	71495825	2825	2825	2825	2825	990
439	20240111	123400	68699075	2825	2825	2825	2825	0
440	20240111	123300	68699075	2825	2825	2825	2825	0
441	20240111	123200	68699075	2825	2825	2825	2825	0
442	20240111	123100	68699075	2825	2825	2825	2825	0
443	20240111	123000	68699075	2825	2825	2825	2825	576
444	20240111	122900	67071875	2825	2825	2825	2825	1000
445	20240111	122800	64246875	2820	2820	2820	2820	0
446	20240111	122700	64246875	2820	2820	2820	2820	0
447	20240111	122600	64246875	2820	2820	2820	2820	0
448	20240111	122500	64246875	2820	2820	2820	2820	0
449	20240111	122400	64246875	2820	2820	2820	2820	0
450	20240111	122300	64246875	2820	2820	2820	2820	0
451	20240111	122200	64246875	2820	2820	2820	2820	0
452	20240111	122100	64246875	2820	2820	2820	2820	0
453	20240111	122000	64246875	2820	2820	2820	2820	0
454	20240111	121900	64246875	2820	2820	2820	2820	0
455	20240111	121800	64246875	2820	2820	2820	2820	70
456	20240111	121700	64049475	2825	2825	2825	2825	5
457	20240111	121600	64035350	2825	2825	2825	2825	0
458	20240111	121500	64035350	2825	2825	2825	2825	0
459	20240111	121400	64035350	2825	2825	2825	2825	16
460	20240111	121300	63990150	2825	2825	2825	2825	0
461	20240111	121200	63990150	2825	2825	2825	2825	0
462	20240111	121100	63990150	2825	2825	2825	2825	1
463	20240111	121000	63987325	2820	2820	2820	2820	444
464	20240111	120900	62735245	2820	2820	2820	2820	0
465	20240111	120800	62735245	2820	2820	2820	2820	0
466	20240111	120700	62735245	2820	2820	2820	2820	40
467	20240111	120600	62622445	2820	2820	2820	2820	500
468	20240111	120500	61212445	2815	2815	2815	2815	0
469	20240111	120400	61212445	2815	2820	2820	2815	18
470	20240111	120300	61161690	2825	2825	2825	2825	0
471	20240111	120200	61161690	2825	2825	2825	2825	0
472	20240111	120100	61161690	2825	2820	2825	2820	18
473	20240111	120000	61110845	2820	2820	2820	2820	0
474	20240111	115900	61110845	2820	2820	2820	2820	0
475	20240111	115800	61110845	2820	2820	2820	2820	0
476	20240111	115700	61110845	2820	2820	2820	2820	0
477	20240111	115600	61110845	2820	2820	2820	2820	108
478	20240111	115500	60806285	2820	2820	2820	2820	2
479	20240111	115400	60800645	2825	2825	2825	2825	0
480	20240111	115300	60800645	2825	2825	2825	2825	0
481	20240111	115200	60800645	2825	2825	2825	2825	0
482	20240111	115100	60800645	2825	2825	2825	2825	0
483	20240111	115000	60800645	2825	2820	2825	2820	44
484	20240111	114900	60676350	2825	2820	2825	2820	50
485	20240111	114800	60535105	2825	2820	2825	2820	5
486	20240111	114700	60520985	2825	2825	2825	2825	0
487	20240111	114600	60520985	2825	2825	2825	2825	0
488	20240111	114500	60520985	2825	2825	2825	2825	0
489	20240111	114400	60520985	2825	2820	2825	2820	18
490	20240111	114300	60470140	2810	2810	2810	2810	0
491	20240111	114200	60470140	2810	2810	2810	2810	0
492	20240111	114100	60470140	2810	2810	2810	2810	0
493	20240111	114000	60470140	2810	2810	2810	2810	0
494	20240111	113900	60470140	2810	2815	2815	2810	27
495	20240111	113800	60394265	2825	2825	2825	2825	0
496	20240111	113700	60394265	2825	2825	2825	2825	30
497	20240111	113600	60309515	2825	2825	2825	2825	0
498	20240111	113500	60309515	2825	2820	2825	2820	2
499	20240111	113400	60303870	2815	2815	2815	2815	0
500	20240111	113300	60303870	2815	2815	2815	2815	1
501	20240111	113200	60301055	2810	2810	2810	2810	500
502	20240111	113100	58896055	2810	2810	2810	2810	500
503	20240111	113000	57491055	2815	2815	2815	2815	0
504	20240111	112900	57491055	2815	2815	2815	2815	0
505	20240111	112800	57491055	2815	2815	2815	2815	0
506	20240111	112700	57491055	2815	2815	2825	2815	1605
507	20240111	112600	52957420	2820	2815	2820	2815	2000
508	20240111	112500	47317425	2815	2815	2815	2815	577
509	20240111	112400	45693170	2815	2815	2815	2815	0
510	20240111	112300	45693170	2815	2815	2815	2815	0
511	20240111	112200	45693170	2815	2815	2815	2815	0
512	20240111	112100	45693170	2815	2815	2815	2815	0
513	20240111	112000	45693170	2815	2815	2815	2815	0
514	20240111	111900	45693170	2815	2815	2815	2815	0
515	20240111	111800	45693170	2815	2815	2815	2815	0
516	20240111	111700	45693170	2815	2815	2815	2815	0
517	20240111	111600	45693170	2815	2815	2815	2815	0
518	20240111	111500	45693170	2815	2815	2815	2815	0
519	20240111	111400	45693170	2815	2815	2815	2815	0
520	20240111	111300	45693170	2815	2815	2815	2815	5
521	20240111	111200	45679095	2815	2815	2815	2815	0
522	20240111	111100	45679095	2815	2815	2815	2815	3
523	20240111	111000	45670650	2810	2810	2810	2810	0
524	20240111	110900	45670650	2810	2820	2820	2810	80
525	20240111	110800	45445670	2820	2820	2820	2820	0
526	20240111	110700	45445670	2820	2820	2820	2820	0
527	20240111	110600	45445670	2820	2820	2820	2820	1
528	20240111	110500	45442850	2810	2810	2810	2810	0
529	20240111	110400	45442850	2810	2810	2810	2810	0
530	20240111	110300	45442850	2810	2810	2810	2810	0
531	20240111	110200	45442850	2810	2810	2810	2810	0
532	20240111	110100	45442850	2810	2810	2810	2810	0
533	20240111	110000	45442850	2810	2810	2810	2810	0
534	20240111	105900	45442850	2810	2820	2820	2810	1179
535	20240111	105800	42129670	2825	2825	2825	2825	5
536	20240111	105700	42115545	2825	2825	2825	2825	0
537	20240111	105600	42115545	2825	2825	2825	2825	0
538	20240111	105500	42115545	2825	2825	2825	2825	2
539	20240111	105400	42109895	2825	2825	2825	2825	16
540	20240111	105300	42064695	2820	2820	2820	2820	1
541	20240111	105200	42061875	2820	2820	2820	2820	1
542	20240111	105100	42059055	2825	2825	2825	2825	0
543	20240111	105000	42059055	2825	2825	2825	2825	0
544	20240111	104900	42059055	2825	2825	2825	2825	0
545	20240111	104800	42059055	2825	2820	2825	2820	70
546	20240111	104700	41861310	2825	2825	2825	2825	0
547	20240111	104600	41861310	2825	2825	2825	2825	0
548	20240111	104500	41861310	2825	2825	2825	2825	0
549	20240111	104400	41861310	2825	2825	2825	2825	0
550	20240111	104300	41861310	2825	2825	2825	2825	0
551	20240111	104200	41861310	2825	2825	2825	2825	0
552	20240111	104100	41861310	2825	2825	2825	2825	1
553	20240111	104000	41858485	2810	2810	2810	2810	17
554	20240111	103900	41810715	2820	2820	2820	2820	0
555	20240111	103800	41810715	2820	2820	2820	2820	0
556	20240111	103700	41810715	2820	2820	2820	2820	0
557	20240111	103600	41810715	2820	2820	2820	2820	0
558	20240111	103500	41810715	2820	2820	2820	2820	0
559	20240111	103400	41810715	2820	2820	2820	2820	0
560	20240111	103300	41810715	2820	2820	2820	2820	0
561	20240111	103200	41810715	2820	2820	2820	2820	0
562	20240111	103100	41810715	2820	2820	2820	2820	40
563	20240111	103000	41697915	2820	2820	2820	2820	0
564	20240111	102900	41697915	2820	2820	2820	2820	1594
565	20240111	102800	37202835	2825	2825	2825	2825	0
566	20240111	102700	37202835	2825	2825	2825	2825	0
567	20240111	102600	37202835	2825	2825	2825	2825	0
568	20240111	102500	37202835	2825	2825	2825	2825	0
569	20240111	102400	37202835	2825	2820	2825	2820	5
570	20240111	102300	37188715	2810	2815	2815	2810	1000
571	20240111	102200	34374220	2815	2815	2815	2815	0
572	20240111	102100	34374220	2815	2815	2815	2815	0
573	20240111	102000	34374220	2815	2820	2820	2815	100
574	20240111	101900	34092710	2820	2815	2820	2815	301
575	20240111	101800	33243905	2810	2810	2810	2810	0
576	20240111	101700	33243905	2810	2810	2810	2810	323
577	20240111	101600	32336275	2810	2810	2810	2810	0
578	20240111	101500	32336275	2810	2810	2810	2810	0
579	20240111	101400	32336275	2810	2815	2815	2810	1170
580	20240111	101300	29047725	2810	2810	2810	2810	1
581	20240111	101200	29044915	2800	2800	2800	2800	0
582	20240111	101100	29044915	2800	2800	2800	2800	0
583	20240111	101000	29044915	2800	2800	2800	2800	3
584	20240111	100900	29036515	2810	2810	2810	2810	0
585	20240111	100800	29036515	2810	2810	2810	2810	0
586	20240111	100700	29036515	2810	2810	2810	2810	0
587	20240111	100600	29036515	2810	2810	2810	2810	25
588	20240111	100500	28966265	2810	2810	2810	2810	176
589	20240111	100400	28471705	2810	2810	2810	2810	0
590	20240111	100300	28471705	2810	2810	2810	2810	0
591	20240111	100200	28471705	2810	2810	2810	2810	0
592	20240111	100100	28471705	2810	2810	2810	2810	0
593	20240111	100000	28471705	2810	2810	2810	2810	0
594	20240111	095900	28471705	2810	2800	2810	2800	104
595	20240111	095800	28180465	2810	2800	2810	2800	6
596	20240111	095700	28163635	2810	2810	2810	2810	3
597	20240111	095600	28155205	2810	2810	2810	2810	0
598	20240111	095500	28155205	2810	2810	2810	2810	16
599	20240111	095400	28110245	2800	2800	2800	2800	260
600	20240111	095300	27382245	2810	2820	2820	2810	14
601	20240111	095200	27342775	2815	2810	2815	2810	84
602	20240111	095100	27106450	2800	2800	2800	2800	0
603	20240111	095000	27106450	2800	2800	2800	2800	0
604	20240111	094900	27106450	2800	2810	2810	2800	100
605	20240111	094800	26826060	2815	2815	2815	2815	3
606	20240111	094700	26817615	2815	2815	2815	2815	0
607	20240111	094600	26817615	2815	2815	2815	2815	0
608	20240111	094500	26817615	2815	2815	2815	2815	100
609	20240111	094400	26536115	2815	2815	2815	2815	0
610	20240111	094300	26536115	2815	2815	2815	2815	0
611	20240111	094200	26536115	2815	2815	2815	2815	0
612	20240111	094100	26536115	2815	2815	2815	2815	0
613	20240111	094000	26536115	2815	2815	2815	2815	0
614	20240111	093900	26536115	2815	2815	2815	2815	31
615	20240111	093800	26448850	2810	2815	2815	2810	8
616	20240111	093700	26426340	2815	2815	2815	2815	42
617	20240111	093600	26308110	2815	2815	2815	2815	400
618	20240111	093500	25182110	2820	2820	2820	2820	17
619	20240111	093400	25134170	2820	2820	2820	2820	100
620	20240111	093300	24852170	2820	2820	2820	2820	0
621	20240111	093200	24852170	2820	2820	2820	2820	0
622	20240111	093100	24852170	2820	2820	2820	2820	0
623	20240111	093000	24852170	2820	2820	2820	2820	17
624	20240111	092900	24804230	2820	2820	2820	2820	0
625	20240111	092800	24804230	2820	2820	2820	2820	1
626	20240111	092700	24801410	2820	2820	2820	2820	0
627	20240111	092600	24801410	2820	2820	2820	2820	401
628	20240111	092500	23670590	2825	2825	2825	2825	0
629	20240111	092400	23670590	2825	2825	2825	2825	196
630	20240111	092300	23116890	2825	2825	2825	2825	10
631	20240111	092200	23088640	2825	2825	2825	2825	0
632	20240111	092100	23088640	2825	2825	2825	2825	0
633	20240111	092000	23088640	2825	2825	2825	2825	10
634	20240111	091900	23060390	2825	2825	2825	2825	198
635	20240111	091800	22501040	2825	2825	2825	2825	0
636	20240111	091700	22501040	2825	2825	2825	2825	69
637	20240111	091600	22306115	2825	2825	2825	2825	0
638	20240111	091500	22306115	2825	2825	2825	2825	0
639	20240111	091400	22306115	2825	2825	2825	2825	45
640	20240111	091300	22178990	2830	2830	2830	2830	101
641	20240111	091200	21893160	2830	2830	2830	2830	0
642	20240111	091100	21893160	2830	2830	2830	2830	0
643	20240111	091000	21893160	2830	2830	2830	2830	0
644	20240111	090900	21893160	2830	2830	2830	2830	0
645	20240111	090800	21893160	2830	2830	2830	2830	9
646	20240111	090700	21867690	2830	2815	2830	2815	500
647	20240111	090600	20456160	2810	2810	2810	2810	23
648	20240111	090500	20391530	2800	2800	2800	2800	2000
649	20240111	090400	14791530	2790	2790	2790	2790	0
650	20240111	090300	14791530	2790	2790	2790	2790	0
651	20240111	090200	14791530	2790	2805	2805	2790	4985
652	20240111	090100	882180	2805	2805	2805	2805	10
653	20240111	090000	854130	2805	2790	2805	2790	306