KissMeData/203690/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	203800	451036450	9580	9580	9580	9580	404
3	20240108	203700	451036450	9580	9580	9580	9580	0
4	20240108	203600	451036450	9580	9580	9580	9580	0
5	20240108	203500	451036450	9580	9580	9580	9580	0
6	20240108	203400	451036450	9580	9580	9580	9580	0
7	20240108	203300	451036450	9580	9580	9580	9580	0
8	20240108	203200	451036450	9580	9580	9580	9580	0
9	20240108	203100	451036450	9580	9580	9580	9580	0
10	20240108	203000	451036450	9580	9580	9580	9580	0
11	20240108	202900	451036450	9580	9580	9580	9580	0
12	20240108	202800	451036450	9580	9580	9580	9580	0
13	20240108	202700	451036450	9580	9580	9580	9580	0
14	20240108	202600	451036450	9580	9580	9580	9580	0
15	20240108	202500	451036450	9580	9580	9580	9580	0
16	20240108	202400	451036450	9580	9580	9580	9580	0
17	20240108	202300	451036450	9580	9580	9580	9580	0
18	20240108	202200	451036450	9580	9580	9580	9580	0
19	20240108	202100	451036450	9580	9580	9580	9580	0
20	20240108	202000	451036450	9580	9580	9580	9580	0
21	20240108	201900	451036450	9580	9580	9580	9580	0
22	20240108	201800	451036450	9580	9580	9580	9580	0
23	20240108	201700	451036450	9580	9580	9580	9580	0
24	20240108	201600	451036450	9580	9580	9580	9580	0
25	20240108	201500	451036450	9580	9580	9580	9580	0
26	20240108	201400	451036450	9580	9580	9580	9580	0
27	20240108	201300	451036450	9580	9580	9580	9580	0
28	20240108	201200	451036450	9580	9580	9580	9580	0
29	20240108	201100	451036450	9580	9580	9580	9580	0
30	20240108	201000	451036450	9580	9580	9580	9580	0
31	20240108	200900	451036450	9580	9580	9580	9580	0
32	20240108	200800	451036450	9580	9580	9580	9580	404
33	20240108	200700	451036450	9580	9580	9580	9580	0
34	20240108	200600	451036450	9580	9580	9580	9580	0
35	20240108	200500	451036450	9580	9580	9580	9580	0
36	20240108	200400	451036450	9580	9580	9580	9580	0
37	20240108	200300	451036450	9580	9580	9580	9580	0
38	20240108	200200	451036450	9580	9580	9580	9580	0
39	20240108	200100	451036450	9580	9580	9580	9580	0
40	20240108	200000	451036450	9580	9580	9580	9580	0
41	20240108	195900	451036450	9580	9580	9580	9580	0
42	20240108	195800	451036450	9580	9580	9580	9580	0
43	20240108	195700	451036450	9580	9580	9580	9580	0
44	20240108	195600	451036450	9580	9580	9580	9580	0
45	20240108	195500	451036450	9580	9580	9580	9580	0
46	20240108	195400	451036450	9580	9580	9580	9580	0
47	20240108	195300	451036450	9580	9580	9580	9580	0
48	20240108	195200	451036450	9580	9580	9580	9580	0
49	20240108	195100	451036450	9580	9580	9580	9580	0
50	20240108	195000	451036450	9580	9580	9580	9580	0
51	20240108	194900	451036450	9580	9580	9580	9580	0
52	20240108	194800	451036450	9580	9580	9580	9580	0
53	20240108	194700	451036450	9580	9580	9580	9580	0
54	20240108	194600	451036450	9580	9580	9580	9580	0
55	20240108	194500	451036450	9580	9580	9580	9580	0
56	20240108	194400	451036450	9580	9580	9580	9580	0
57	20240108	194300	451036450	9580	9580	9580	9580	0
58	20240108	194200	451036450	9580	9580	9580	9580	0
59	20240108	194100	451036450	9580	9580	9580	9580	0
60	20240108	194000	451036450	9580	9580	9580	9580	0
61	20240108	193900	451036450	9580	9580	9580	9580	0
62	20240108	193800	451036450	9580	9580	9580	9580	404
63	20240108	193700	451036450	9580	9580	9580	9580	0
64	20240108	193600	451036450	9580	9580	9580	9580	0
65	20240108	193500	451036450	9580	9580	9580	9580	0
66	20240108	193400	451036450	9580	9580	9580	9580	0
67	20240108	193300	451036450	9580	9580	9580	9580	0
68	20240108	193200	451036450	9580	9580	9580	9580	0
69	20240108	193100	451036450	9580	9580	9580	9580	0
70	20240108	193000	451036450	9580	9580	9580	9580	0
71	20240108	192900	451036450	9580	9580	9580	9580	0
72	20240108	192800	451036450	9580	9580	9580	9580	0
73	20240108	192700	451036450	9580	9580	9580	9580	0
74	20240108	192600	451036450	9580	9580	9580	9580	0
75	20240108	192500	451036450	9580	9580	9580	9580	0
76	20240108	192400	451036450	9580	9580	9580	9580	0
77	20240108	192300	451036450	9580	9580	9580	9580	0
78	20240108	192200	451036450	9580	9580	9580	9580	0
79	20240108	192100	451036450	9580	9580	9580	9580	0
80	20240108	192000	451036450	9580	9580	9580	9580	0
81	20240108	191900	451036450	9580	9580	9580	9580	0
82	20240108	191800	451036450	9580	9580	9580	9580	0
83	20240108	191700	451036450	9580	9580	9580	9580	0
84	20240108	191600	451036450	9580	9580	9580	9580	0
85	20240108	191500	451036450	9580	9580	9580	9580	0
86	20240108	191400	451036450	9580	9580	9580	9580	0
87	20240108	191300	451036450	9580	9580	9580	9580	0
88	20240108	191200	451036450	9580	9580	9580	9580	0
89	20240108	191100	451036450	9580	9580	9580	9580	0
90	20240108	191000	451036450	9580	9580	9580	9580	0
91	20240108	190900	451036450	9580	9580	9580	9580	0
92	20240108	190800	451036450	9580	9580	9580	9580	404
93	20240108	190700	451036450	9580	9580	9580	9580	0
94	20240108	190600	451036450	9580	9580	9580	9580	0
95	20240108	190500	451036450	9580	9580	9580	9580	0
96	20240108	190400	451036450	9580	9580	9580	9580	0
97	20240108	190300	451036450	9580	9580	9580	9580	0
98	20240108	190200	451036450	9580	9580	9580	9580	0
99	20240108	190100	451036450	9580	9580	9580	9580	0
100	20240108	190000	451036450	9580	9580	9580	9580	0
101	20240108	185900	451036450	9580	9580	9580	9580	0
102	20240108	185800	451036450	9580	9580	9580	9580	0
103	20240108	185700	451036450	9580	9580	9580	9580	0
104	20240108	185600	451036450	9580	9580	9580	9580	0
105	20240108	185500	451036450	9580	9580	9580	9580	0
106	20240108	185400	451036450	9580	9580	9580	9580	0
107	20240108	185300	451036450	9580	9580	9580	9580	0
108	20240108	185200	451036450	9580	9580	9580	9580	0
109	20240108	185100	451036450	9580	9580	9580	9580	0
110	20240108	185000	451036450	9580	9580	9580	9580	0
111	20240108	184900	451036450	9580	9580	9580	9580	0
112	20240108	184800	451036450	9580	9580	9580	9580	0
113	20240108	184700	451036450	9580	9580	9580	9580	0
114	20240108	184600	451036450	9580	9580	9580	9580	0
115	20240108	184500	451036450	9580	9580	9580	9580	0
116	20240108	184400	451036450	9580	9580	9580	9580	0
117	20240108	184300	451036450	9580	9580	9580	9580	0
118	20240108	184200	451036450	9580	9580	9580	9580	0
119	20240108	184100	451036450	9580	9580	9580	9580	0
120	20240108	184000	451036450	9580	9580	9580	9580	0
121	20240108	183900	451036450	9580	9580	9580	9580	0
122	20240108	183800	451036450	9580	9580	9580	9580	404
123	20240108	183700	451036450	9580	9580	9580	9580	0
124	20240108	183600	451036450	9580	9580	9580	9580	0
125	20240108	183500	451036450	9580	9580	9580	9580	0
126	20240108	183400	451036450	9580	9580	9580	9580	0
127	20240108	183300	451036450	9580	9580	9580	9580	0
128	20240108	183200	451036450	9580	9580	9580	9580	0
129	20240108	183100	451036450	9580	9580	9580	9580	0
130	20240108	183000	451036450	9580	9580	9580	9580	0
131	20240108	182900	451036450	9580	9580	9580	9580	0
132	20240108	182800	451036450	9580	9580	9580	9580	0
133	20240108	182700	451036450	9580	9580	9580	9580	0
134	20240108	182600	451036450	9580	9580	9580	9580	0
135	20240108	182500	451036450	9580	9580	9580	9580	0
136	20240108	182400	451036450	9580	9580	9580	9580	0
137	20240108	182300	451036450	9580	9580	9580	9580	0
138	20240108	182200	451036450	9580	9580	9580	9580	0
139	20240108	182100	451036450	9580	9580	9580	9580	0
140	20240108	182000	451036450	9580	9580	9580	9580	0
141	20240108	181900	451036450	9580	9580	9580	9580	0
142	20240108	181800	451036450	9580	9580	9580	9580	0
143	20240108	181700	451036450	9580	9580	9580	9580	0
144	20240108	181600	451036450	9580	9580	9580	9580	0
145	20240108	181500	451036450	9580	9580	9580	9580	0
146	20240108	181400	451036450	9580	9580	9580	9580	0
147	20240108	181300	451036450	9580	9580	9580	9580	0
148	20240108	181200	451036450	9580	9580	9580	9580	0
149	20240108	181100	451036450	9580	9580	9580	9580	0
150	20240108	181000	451036450	9580	9580	9580	9580	0
151	20240108	180900	451036450	9580	9580	9580	9580	0
152	20240108	180800	451036450	9580	9580	9580	9580	404
153	20240108	180700	451036450	9580	9580	9580	9580	0
154	20240108	180600	451036450	9580	9580	9580	9580	0
155	20240108	180500	451036450	9580	9580	9580	9580	0
156	20240108	180400	451036450	9580	9580	9580	9580	0
157	20240108	180300	451036450	9580	9580	9580	9580	0
158	20240108	180200	451036450	9580	9580	9580	9580	0
159	20240108	180100	451036450	9580	9580	9580	9580	0
160	20240108	180000	451036450	9580	9580	9580	9580	0
161	20240108	175900	451036450	9580	9580	9580	9580	0
162	20240108	175800	451036450	9580	9580	9580	9580	0
163	20240108	175700	451036450	9580	9580	9580	9580	0
164	20240108	175600	451036450	9580	9580	9580	9580	0
165	20240108	175500	451036450	9580	9580	9580	9580	0
166	20240108	175400	451036450	9580	9580	9580	9580	0
167	20240108	175300	451036450	9580	9580	9580	9580	0
168	20240108	175200	451036450	9580	9580	9580	9580	0
169	20240108	175100	451036450	9580	9580	9580	9580	0
170	20240108	175000	451036450	9580	9580	9580	9580	0
171	20240108	174900	451036450	9580	9580	9580	9580	0
172	20240108	174800	451036450	9580	9580	9580	9580	0
173	20240108	174700	451036450	9580	9580	9580	9580	0
174	20240108	174600	451036450	9580	9580	9580	9580	0
175	20240108	174500	451036450	9580	9580	9580	9580	0
176	20240108	174400	451036450	9580	9580	9580	9580	0
177	20240108	174300	451036450	9580	9580	9580	9580	0
178	20240108	174200	451036450	9580	9580	9580	9580	0
179	20240108	174100	451036450	9580	9580	9580	9580	0
180	20240108	174000	451036450	9580	9580	9580	9580	0
181	20240108	173900	451036450	9580	9580	9580	9580	0
182	20240108	173800	451036450	9580	9580	9580	9580	404
183	20240108	173700	451036450	9580	9580	9580	9580	0
184	20240108	173600	451036450	9580	9580	9580	9580	0
185	20240108	173500	451036450	9580	9580	9580	9580	0
186	20240108	173400	451036450	9580	9580	9580	9580	0
187	20240108	173300	451036450	9580	9580	9580	9580	0
188	20240108	173200	451036450	9580	9580	9580	9580	0
189	20240108	173100	451036450	9580	9580	9580	9580	0
190	20240108	173000	451036450	9580	9580	9580	9580	0
191	20240108	172900	451036450	9580	9580	9580	9580	0
192	20240108	172800	451036450	9580	9580	9580	9580	0
193	20240108	172700	451036450	9580	9580	9580	9580	0
194	20240108	172600	451036450	9580	9580	9580	9580	0
195	20240108	172500	451036450	9580	9580	9580	9580	0
196	20240108	172400	451036450	9580	9580	9580	9580	0
197	20240108	172300	451036450	9580	9580	9580	9580	0
198	20240108	172200	451036450	9580	9580	9580	9580	0
199	20240108	172100	451036450	9580	9580	9580	9580	0
200	20240108	172000	451036450	9580	9580	9580	9580	0
201	20240108	171900	451036450	9580	9580	9580	9580	0
202	20240108	171800	451036450	9580	9580	9580	9580	0
203	20240108	171700	451036450	9580	9580	9580	9580	0
204	20240108	171600	451036450	9580	9580	9580	9580	0
205	20240108	171500	451036450	9580	9580	9580	9580	0
206	20240108	171400	451036450	9580	9580	9580	9580	0
207	20240108	171300	451036450	9580	9580	9580	9580	0
208	20240108	171200	451036450	9580	9580	9580	9580	0
209	20240108	171100	451036450	9580	9580	9580	9580	0
210	20240108	171000	451036450	9580	9580	9580	9580	0
211	20240108	170900	451036450	9580	9580	9580	9580	0
212	20240108	170800	451036450	9580	9580	9580	9580	404
213	20240108	170700	451036450	9580	9580	9580	9580	0
214	20240108	170600	451036450	9580	9580	9580	9580	0
215	20240108	170500	451036450	9580	9580	9580	9580	0
216	20240108	170400	451036450	9580	9580	9580	9580	0
217	20240108	170300	451036450	9580	9580	9580	9580	0
218	20240108	170200	451036450	9580	9580	9580	9580	0
219	20240108	170100	451036450	9580	9580	9580	9580	0
220	20240108	170000	451036450	9580	9580	9580	9580	0
221	20240108	165900	451036450	9580	9580	9580	9580	0
222	20240108	165800	451036450	9580	9580	9580	9580	0
223	20240108	165700	451036450	9580	9580	9580	9580	0
224	20240108	165600	451036450	9580	9580	9580	9580	0
225	20240108	165500	451036450	9580	9580	9580	9580	0
226	20240108	165400	451036450	9580	9580	9580	9580	0
227	20240108	165300	451036450	9580	9580	9580	9580	0
228	20240108	165200	451036450	9580	9580	9580	9580	0
229	20240108	165100	451036450	9580	9580	9580	9580	0
230	20240108	165000	451036450	9580	9580	9580	9580	0
231	20240108	164900	451036450	9580	9580	9580	9580	0
232	20240108	164800	451036450	9580	9580	9580	9580	0
233	20240108	164700	451036450	9580	9580	9580	9580	0
234	20240108	164600	451036450	9580	9580	9580	9580	0
235	20240108	164500	451036450	9580	9580	9580	9580	0
236	20240108	164400	451036450	9580	9580	9580	9580	0
237	20240108	164300	451036450	9580	9580	9580	9580	0
238	20240108	164200	451036450	9580	9580	9580	9580	0
239	20240108	164100	451036450	9580	9580	9580	9580	0
240	20240108	164000	451036450	9580	9580	9580	9580	0
241	20240108	163900	451036450	9580	9580	9580	9580	0
242	20240108	163800	451036450	9580	9580	9580	9580	404
243	20240108	163700	451036450	9580	9580	9580	9580	0
244	20240108	163600	451036450	9580	9580	9580	9580	0
245	20240108	163500	451036450	9580	9580	9580	9580	0
246	20240108	163400	451036450	9580	9580	9580	9580	0
247	20240108	163300	451036450	9580	9580	9580	9580	0
248	20240108	163200	451036450	9580	9580	9580	9580	0
249	20240108	163100	451036450	9580	9580	9580	9580	0
250	20240108	163000	451036450	9580	9580	9580	9580	0
251	20240108	162900	451036450	9580	9580	9580	9580	0
252	20240108	162800	451036450	9580	9580	9580	9580	0
253	20240108	162700	451036450	9580	9580	9580	9580	0
254	20240108	162600	451036450	9580	9580	9580	9580	0
255	20240108	162500	451036450	9580	9580	9580	9580	0
256	20240108	162400	451036450	9580	9580	9580	9580	0
257	20240108	162300	451036450	9580	9580	9580	9580	0
258	20240108	162200	451036450	9580	9580	9580	9580	0
259	20240108	162100	451036450	9580	9580	9580	9580	0
260	20240108	162000	451036450	9580	9580	9580	9580	0
261	20240108	161900	451036450	9580	9580	9580	9580	0
262	20240108	161800	451036450	9580	9580	9580	9580	0
263	20240108	161700	451036450	9580	9580	9580	9580	0
264	20240108	161600	451036450	9580	9580	9580	9580	0
265	20240108	161500	451036450	9580	9580	9580	9580	0
266	20240108	161400	451036450	9580	9580	9580	9580	0
267	20240108	161300	451036450	9580	9580	9580	9580	0
268	20240108	161200	451036450	9580	9580	9580	9580	0
269	20240108	161100	451036450	9580	9580	9580	9580	0
270	20240108	161000	451036450	9580	9580	9580	9580	0
271	20240108	160900	451036450	9580	9580	9580	9580	0
272	20240108	160800	451036450	9580	9580	9580	9580	404
273	20240108	160700	451036450	9580	9580	9580	9580	0
274	20240108	160600	451036450	9580	9580	9580	9580	0
275	20240108	160500	451036450	9580	9580	9580	9580	0
276	20240108	160400	451036450	9580	9580	9580	9580	0
277	20240108	160300	451036450	9580	9580	9580	9580	0
278	20240108	160200	451036450	9580	9580	9580	9580	0
279	20240108	160100	451036450	9580	9580	9580	9580	0
280	20240108	160000	451036450	9580	9580	9580	9580	0
281	20240108	155900	451036450	9580	9580	9580	9580	0
282	20240108	155800	451036450	9580	9580	9580	9580	0
283	20240108	155700	451036450	9580	9580	9580	9580	0
284	20240108	155600	451036450	9580	9580	9580	9580	0
285	20240108	155500	451036450	9580	9580	9580	9580	0
286	20240108	155400	451036450	9580	9580	9580	9580	0
287	20240108	155300	451036450	9580	9580	9580	9580	0
288	20240108	155200	451036450	9580	9580	9580	9580	0
289	20240108	155100	451036450	9580	9580	9580	9580	0
290	20240108	155000	451036450	9580	9580	9580	9580	0
291	20240108	154900	451036450	9580	9580	9580	9580	0
292	20240108	154800	451036450	9580	9580	9580	9580	0
293	20240108	154700	451036450	9580	9580	9580	9580	0
294	20240108	154600	451036450	9580	9580	9580	9580	0
295	20240108	154500	451036450	9580	9580	9580	9580	0
296	20240108	154400	451036450	9580	9580	9580	9580	0
297	20240108	154300	451036450	9580	9580	9580	9580	0
298	20240108	154200	451036450	9580	9580	9580	9580	0
299	20240108	154100	451036450	9580	9580	9580	9580	0
300	20240108	154000	451036450	9580	9580	9580	9580	0
301	20240108	153900	451036450	9580	9580	9580	9580	0
302	20240108	153800	451036450	9580	9580	9580	9580	404
303	20240108	153700	451036450	9580	9580	9580	9580	0
304	20240108	153600	451036450	9580	9580	9580	9580	0
305	20240108	153500	451036450	9580	9580	9580	9580	0
306	20240108	153400	451036450	9580	9580	9580	9580	0
307	20240108	153300	451036450	9580	9580	9580	9580	0
308	20240108	153200	451036450	9580	9580	9580	9580	0
309	20240108	153100	451036450	9580	9580	9580	9580	0
310	20240108	153000	451036450	9580	9580	9580	9580	404
311	20240108	152900	447166130	9640	9640	9640	9640	0
312	20240108	152800	447166130	9640	9640	9640	9640	0
313	20240108	152700	447166130	9640	9640	9640	9640	0
314	20240108	152600	447166130	9640	9640	9640	9640	0
315	20240108	152500	447166130	9640	9640	9640	9640	0
316	20240108	152400	447166130	9640	9640	9640	9640	0
317	20240108	152300	447166130	9640	9640	9640	9640	0
318	20240108	152200	447166130	9640	9640	9640	9640	0
319	20240108	152100	447166130	9640	9640	9640	9640	0
320	20240108	152000	447166130	9640	9640	9640	9640	0
321	20240108	151900	447166130	9640	9600	9640	9600	12
322	20240108	151800	447050890	9640	9640	9640	9640	1
323	20240108	151700	447041250	9590	9600	9600	9590	14
324	20240108	151600	446906980	9590	9590	9590	9590	13
325	20240108	151500	446782310	9600	9610	9610	9600	672
326	20240108	151400	440330820	9610	9610	9610	9610	109
327	20240108	151300	439283330	9630	9630	9630	9630	11
328	20240108	151200	439177400	9630	9610	9630	9610	103
329	20240108	151100	438185820	9610	9610	9610	9610	25
330	20240108	151000	437945570	9620	9620	9620	9610	1378
331	20240108	150900	424701960	9620	9620	9620	9620	50
332	20240108	150800	424220960	9620	9620	9620	9620	686
333	20240108	150700	417621640	9620	9630	9630	9620	130
334	20240108	150600	416370740	9630	9630	9630	9630	0
335	20240108	150500	416370740	9630	9630	9630	9630	0
336	20240108	150400	416370740	9630	9630	9630	9630	426
337	20240108	150300	412268360	9630	9630	9630	9630	0
338	20240108	150200	412268360	9630	9630	9630	9630	500
339	20240108	150100	407453360	9630	9630	9630	9630	0
340	20240108	150000	407453360	9630	9630	9630	9630	0
341	20240108	145900	407453360	9630	9630	9630	9630	0
342	20240108	145800	407453360	9630	9630	9630	9630	95
343	20240108	145700	406538510	9630	9630	9630	9630	0
344	20240108	145600	406538510	9630	9630	9630	9630	0
345	20240108	145500	406538510	9630	9630	9630	9630	0
346	20240108	145400	406538510	9630	9640	9640	9630	100
347	20240108	145300	405574730	9650	9650	9650	9650	0
348	20240108	145200	405574730	9650	9650	9650	9650	5
349	20240108	145100	405526480	9690	9690	9690	9690	0
350	20240108	145000	405526480	9690	9690	9690	9690	0
351	20240108	144900	405526480	9690	9690	9690	9690	0
352	20240108	144800	405526480	9690	9690	9690	9690	0
353	20240108	144700	405526480	9690	9690	9690	9690	76
354	20240108	144600	404790040	9690	9690	9690	9690	0
355	20240108	144500	404790040	9690	9690	9690	9690	0
356	20240108	144400	404790040	9690	9690	9690	9690	0
357	20240108	144300	404790040	9690	9690	9690	9690	18
358	20240108	144200	404615620	9640	9640	9640	9640	0
359	20240108	144100	404615620	9640	9640	9640	9640	0
360	20240108	144000	404615620	9640	9640	9640	9640	1
361	20240108	143900	404605980	9630	9640	9640	9630	503
362	20240108	143800	399761450	9640	9650	9650	9640	8
363	20240108	143700	399684260	9650	9650	9650	9650	155
364	20240108	143600	398188510	9650	9650	9650	9650	151
365	20240108	143500	396731360	9670	9670	9670	9670	50
366	20240108	143400	396247860	9670	9670	9670	9670	100
367	20240108	143300	395280860	9680	9680	9680	9680	0
368	20240108	143200	395280860	9680	9680	9680	9680	381
369	20240108	143100	391592780	9670	9680	9680	9670	124
370	20240108	143000	390393650	9670	9670	9670	9670	100
371	20240108	142900	389426650	9650	9650	9650	9650	0
372	20240108	142800	389426650	9650	9650	9650	9650	100
373	20240108	142700	388461650	9690	9690	9690	9690	118
374	20240108	142600	387318230	9690	9690	9690	9690	6
375	20240108	142500	387260090	9690	9690	9690	9690	0
376	20240108	142400	387260090	9690	9690	9690	9690	0
377	20240108	142300	387260090	9690	9690	9690	9690	0
378	20240108	142200	387260090	9690	9690	9690	9690	0
379	20240108	142100	387260090	9690	9690	9690	9690	0
380	20240108	142000	387260090	9690	9690	9690	9690	0
381	20240108	141900	387260090	9690	9690	9690	9690	0
382	20240108	141800	387260090	9690	9690	9690	9690	0
383	20240108	141700	387260090	9690	9690	9690	9690	0
384	20240108	141600	387260090	9690	9690	9690	9690	2
385	20240108	141500	387240710	9650	9650	9650	9650	0
386	20240108	141400	387240710	9650	9650	9650	9650	429
387	20240108	141300	383100860	9650	9660	9660	9650	700
388	20240108	141200	376343670	9660	9660	9660	9660	167
389	20240108	141100	374730450	9660	9660	9660	9660	0
390	20240108	141000	374730450	9660	9660	9660	9660	18
391	20240108	140900	374556570	9660	9660	9660	9660	0
392	20240108	140800	374556570	9660	9670	9670	9660	22
393	20240108	140700	374343840	9640	9640	9640	9640	0
394	20240108	140600	374343840	9640	9640	9640	9640	0
395	20240108	140500	374343840	9640	9650	9650	9640	366
396	20240108	140400	370814600	9700	9700	9700	9700	1
397	20240108	140300	370804900	9640	9650	9650	9640	100
398	20240108	140200	369840730	9650	9650	9650	9650	0
399	20240108	140100	369840730	9650	9650	9650	9650	0
400	20240108	140000	369840730	9650	9650	9650	9650	82
401	20240108	135900	369049430	9650	9650	9650	9650	0
402	20240108	135800	369049430	9650	9700	9700	9650	2
403	20240108	135700	369030080	9710	9710	9710	9710	0
404	20240108	135600	369030080	9710	9710	9710	9710	0
405	20240108	135500	369030080	9710	9710	9710	9710	0
406	20240108	135400	369030080	9710	9710	9710	9710	43
407	20240108	135300	368612550	9660	9660	9660	9660	0
408	20240108	135200	368612550	9660	9660	9660	9660	0
409	20240108	135100	368612550	9660	9660	9660	9660	12
410	20240108	135000	368496630	9650	9650	9650	9650	0
411	20240108	134900	368496630	9650	9650	9650	9650	1
412	20240108	134800	368486980	9650	9650	9650	9650	0
413	20240108	134700	368486980	9650	9650	9650	9650	220
414	20240108	134600	366363980	9680	9680	9680	9680	0
415	20240108	134500	366363980	9680	9680	9680	9680	0
416	20240108	134400	366363980	9680	9680	9680	9680	0
417	20240108	134300	366363980	9680	9680	9680	9680	0
418	20240108	134200	366363980	9680	9680	9680	9680	0
419	20240108	134100	366363980	9680	9680	9680	9680	40
420	20240108	134000	365976780	9660	9660	9660	9660	5
421	20240108	133900	365928480	9650	9650	9650	9650	0
422	20240108	133800	365928480	9650	9650	9650	9650	172
423	20240108	133700	364268680	9640	9660	9660	9640	514
424	20240108	133600	359310010	9660	9660	9660	9660	0
425	20240108	133500	359310010	9660	9670	9670	9660	598
426	20240108	133400	353533150	9660	9660	9660	9660	0
427	20240108	133300	353533150	9660	9680	9680	9660	205
428	20240108	133200	351552230	9670	9670	9670	9670	0
429	20240108	133100	351552230	9670	9670	9670	9670	0
430	20240108	133000	351552230	9670	9670	9670	9670	0
431	20240108	132900	351552230	9670	9670	9670	9670	0
432	20240108	132800	351552230	9670	9680	9680	9670	48
433	20240108	132700	351088060	9710	9710	9710	9710	100
434	20240108	132600	350117060	9710	9710	9710	9710	0
435	20240108	132500	350117060	9710	9710	9710	9710	23
436	20240108	132400	349893730	9670	9670	9670	9670	0
437	20240108	132300	349893730	9670	9680	9680	9670	200
438	20240108	132200	347959680	9710	9710	9710	9710	0
439	20240108	132100	347959680	9710	9700	9710	9700	18
440	20240108	132000	347785030	9700	9700	9700	9700	0
441	20240108	131900	347785030	9700	9700	9700	9700	0
442	20240108	131800	347785030	9700	9700	9700	9700	0
443	20240108	131700	347785030	9700	9700	9700	9700	5
444	20240108	131600	347736530	9700	9700	9700	9700	0
445	20240108	131500	347736530	9700	9700	9700	9700	0
446	20240108	131400	347736530	9700	9700	9700	9700	0
447	20240108	131300	347736530	9700	9700	9700	9700	51
448	20240108	131200	347241830	9660	9670	9670	9660	38
449	20240108	131100	346874590	9660	9680	9680	9660	206
450	20240108	131000	344883850	9690	9690	9690	9690	2
451	20240108	130900	344864470	9680	9710	9710	9680	2507
452	20240108	130800	320559710	9710	9730	9730	9710	542
453	20240108	130700	315294080	9730	9730	9730	9730	513
454	20240108	130600	310302590	9770	9730	9770	9730	9
455	20240108	130500	310214940	9770	9770	9770	9770	0
456	20240108	130400	310214940	9770	9770	9770	9770	18
457	20240108	130300	310039080	9730	9730	9730	9730	1
458	20240108	130200	310029350	9770	9770	9770	9770	0
459	20240108	130100	310029350	9770	9770	9770	9770	0
460	20240108	130000	310029350	9770	9770	9770	9770	0
461	20240108	125900	310029350	9770	9770	9770	9770	0
462	20240108	125800	310029350	9770	9770	9770	9770	0
463	20240108	125700	310029350	9770	9770	9770	9770	0
464	20240108	125600	310029350	9770	9770	9770	9770	0
465	20240108	125500	310029350	9770	9770	9770	9770	0
466	20240108	125400	310029350	9770	9770	9770	9770	0
467	20240108	125300	310029350	9770	9770	9770	9770	0
468	20240108	125200	310029350	9770	9770	9770	9770	1
469	20240108	125100	310019580	9770	9770	9770	9770	0
470	20240108	125000	310019580	9770	9770	9770	9770	0
471	20240108	124900	310019580	9770	9770	9770	9770	0
472	20240108	124800	310019580	9770	9770	9770	9770	18
473	20240108	124700	309843720	9760	9760	9760	9760	1
474	20240108	124600	309833960	9760	9760	9760	9760	500
475	20240108	124500	304953960	9760	9760	9760	9760	0
476	20240108	124400	304953960	9760	9760	9760	9760	0
477	20240108	124300	304953960	9760	9760	9760	9760	0
478	20240108	124200	304953960	9760	9760	9760	9760	0
479	20240108	124100	304953960	9760	9760	9760	9760	0
480	20240108	124000	304953960	9760	9760	9760	9760	0
481	20240108	123900	304953960	9760	9760	9760	9760	59
482	20240108	123800	304378120	9760	9760	9760	9760	0
483	20240108	123700	304378120	9760	9760	9760	9760	0
484	20240108	123600	304378120	9760	9760	9760	9760	0
485	20240108	123500	304378120	9760	9760	9760	9760	0
486	20240108	123400	304378120	9760	9760	9760	9760	0
487	20240108	123300	304378120	9760	9760	9760	9760	0
488	20240108	123200	304378120	9760	9760	9760	9760	10
489	20240108	123100	304280520	9760	9760	9760	9760	18
490	20240108	123000	304104840	9760	9760	9760	9760	0
491	20240108	122900	304104840	9760	9760	9760	9760	10
492	20240108	122800	304007240	9770	9760	9770	9760	2
493	20240108	122700	303987710	9760	9760	9760	9760	0
494	20240108	122600	303987710	9760	9760	9760	9760	0
495	20240108	122500	303987710	9760	9760	9760	9760	0
496	20240108	122400	303987710	9760	9760	9760	9760	0
497	20240108	122300	303987710	9760	9760	9760	9760	120
498	20240108	122200	302816510	9720	9760	9760	9720	139
499	20240108	122100	301465030	9760	9760	9760	9760	0
500	20240108	122000	301465030	9760	9760	9760	9760	0
501	20240108	121900	301465030	9760	9760	9760	9760	0
502	20240108	121800	301465030	9760	9760	9760	9760	10
503	20240108	121700	301367430	9760	9760	9760	9760	10
504	20240108	121600	301269830	9760	9760	9760	9760	20
505	20240108	121500	301074630	9770	9770	9770	9770	18
506	20240108	121400	300898770	9770	9770	9770	9770	10
507	20240108	121300	300801070	9770	9770	9770	9770	0
508	20240108	121200	300801070	9770	9770	9770	9770	0
509	20240108	121100	300801070	9770	9770	9770	9770	0
510	20240108	121000	300801070	9770	9770	9770	9770	0
511	20240108	120900	300801070	9770	9770	9770	9770	0
512	20240108	120800	300801070	9770	9770	9770	9770	0
513	20240108	120700	300801070	9770	9770	9770	9770	0
514	20240108	120600	300801070	9770	9770	9770	9770	10
515	20240108	120500	300703370	9770	9770	9770	9770	0
516	20240108	120400	300703370	9770	9770	9770	9770	0
517	20240108	120300	300703370	9770	9770	9770	9770	0
518	20240108	120200	300703370	9770	9770	9770	9770	0
519	20240108	120100	300703370	9770	9770	9770	9770	10
520	20240108	120000	300605670	9770	9770	9770	9770	10
521	20240108	115900	300507970	9770	9770	9770	9770	1
522	20240108	115800	300498200	9770	9770	9770	9770	18
523	20240108	115700	300322340	9720	9720	9720	9720	0
524	20240108	115600	300322340	9720	9720	9720	9720	32
525	20240108	115500	300011300	9760	9760	9760	9760	0
526	20240108	115400	300011300	9760	9760	9760	9760	0
527	20240108	115300	300011300	9760	9760	9760	9760	1001
528	20240108	115200	290241540	9710	9710	9710	9710	394
529	20240108	115100	286415800	9740	9740	9740	9740	0
530	20240108	115000	286415800	9740	9740	9740	9740	108
531	20240108	114900	285363880	9740	9740	9740	9740	0
532	20240108	114800	285363880	9740	9740	9740	9740	0
533	20240108	114700	285363880	9740	9740	9740	9740	0
534	20240108	114600	285363880	9740	9740	9740	9740	0
535	20240108	114500	285363880	9740	9740	9740	9740	0
536	20240108	114400	285363880	9740	9740	9740	9740	0
537	20240108	114300	285363880	9740	9750	9750	9740	350
538	20240108	114200	281951880	9750	9750	9750	9740	118
539	20240108	114100	280801680	9710	9710	9710	9710	410
540	20240108	114000	276820580	9710	9710	9710	9710	408
541	20240108	113900	272858900	9710	9730	9730	9710	717
542	20240108	113800	265888530	9800	9800	9800	9800	0
543	20240108	113700	265888530	9800	9800	9800	9800	81
544	20240108	113600	265094730	9800	9790	9800	9790	1135
545	20240108	113500	253971980	9770	9770	9770	9770	0
546	20240108	113400	253971980	9770	9710	9770	9700	668
547	20240108	113300	247477730	9700	9700	9700	9700	0
548	20240108	113200	247477730	9700	9750	9750	9700	1107
549	20240108	113100	236731430	9760	9760	9760	9760	0
550	20240108	113000	236731430	9760	9760	9760	9760	0
551	20240108	112900	236731430	9760	9760	9760	9760	1
552	20240108	112800	236721670	9740	9740	9740	9740	0
553	20240108	112700	236721670	9740	9740	9740	9740	0
554	20240108	112600	236721670	9740	9740	9740	9740	1
555	20240108	112500	236711930	9800	9790	9800	9790	318
556	20240108	112400	233598530	9750	9750	9750	9750	0
557	20240108	112300	233598530	9750	9750	9750	9750	154
558	20240108	112200	232097030	9790	9790	9790	9790	0
559	20240108	112100	232097030	9790	9790	9790	9790	0
560	20240108	112000	232097030	9790	9790	9790	9790	200
561	20240108	111900	230139030	9750	9750	9750	9750	0
562	20240108	111800	230139030	9750	9750	9750	9750	203
563	20240108	111700	228159780	9800	9800	9800	9800	0
564	20240108	111600	228159780	9800	9800	9800	9800	0
565	20240108	111500	228159780	9800	9800	9800	9800	0
566	20240108	111400	228159780	9800	9800	9800	9800	0
567	20240108	111300	228159780	9800	9800	9800	9800	0
568	20240108	111200	228159780	9800	9800	9800	9800	0
569	20240108	111100	228159780	9800	9800	9800	9800	0
570	20240108	111000	228159780	9800	9800	9800	9800	73
571	20240108	110900	227444380	9750	9760	9790	9750	246
572	20240108	110800	225039940	9760	9760	9760	9760	0
573	20240108	110700	225039940	9760	9760	9760	9760	0
574	20240108	110600	225039940	9760	9780	9780	9760	35
575	20240108	110500	224698140	9780	9770	9780	9770	302
576	20240108	110400	221746600	9780	9800	9800	9780	228
577	20240108	110300	219512430	9810	9810	9810	9810	1
578	20240108	110200	219502620	9820	9820	9820	9820	1
579	20240108	110100	219492800	9850	9850	9850	9850	0
580	20240108	110000	219492800	9850	9850	9850	9850	0
581	20240108	105900	219492800	9850	9850	9850	9850	0
582	20240108	105800	219492800	9850	9850	9850	9850	128
583	20240108	105700	218232000	9840	9840	9840	9840	0
584	20240108	105600	218232000	9840	9840	9840	9840	154
585	20240108	105500	216716640	9840	9840	9840	9840	10
586	20240108	105400	216618240	9840	9840	9840	9840	1500
587	20240108	105300	201858240	9840	9840	9840	9840	0
588	20240108	105200	201858240	9840	9780	9840	9760	1105
589	20240108	105100	191059990	9770	9770	9770	9770	0
590	20240108	105000	191059990	9770	9770	9770	9770	0
591	20240108	104900	191059990	9770	9770	9770	9770	0
592	20240108	104800	191059990	9770	9770	9770	9770	0
593	20240108	104700	191059990	9770	9770	9770	9770	0
594	20240108	104600	191059990	9770	9770	9770	9770	0
595	20240108	104500	191059990	9770	9770	9770	9770	0
596	20240108	104400	191059990	9770	9800	9800	9770	153
597	20240108	104300	189563390	9800	9800	9800	9800	0
598	20240108	104200	189563390	9800	9800	9800	9800	1
599	20240108	104100	189553590	9800	9800	9800	9800	0
600	20240108	104000	189553590	9800	9840	9840	9800	200
601	20240108	103900	187589440	9810	9810	9810	9810	0
602	20240108	103800	187589440	9810	9810	9810	9810	0
603	20240108	103700	187589440	9810	9830	9830	9810	303
604	20240108	103600	184615970	9850	9850	9850	9850	18
605	20240108	103500	184438670	9840	9840	9840	9840	0
606	20240108	103400	184438670	9840	9840	9840	9840	12
607	20240108	103300	184320590	9850	9850	9850	9850	0
608	20240108	103200	184320590	9850	9850	9850	9850	50
609	20240108	103100	183828090	9850	9850	9850	9850	10
610	20240108	103000	183729590	9850	9850	9850	9850	0
611	20240108	102900	183729590	9850	9850	9850	9850	0
612	20240108	102800	183729590	9850	9850	9850	9850	0
613	20240108	102700	183729590	9850	9850	9850	9850	180
614	20240108	102600	181956590	9850	9850	9850	9850	0
615	20240108	102500	181956590	9850	9850	9850	9850	0
616	20240108	102400	181956590	9850	9850	9850	9850	0
617	20240108	102300	181956590	9850	9850	9850	9850	0
618	20240108	102200	181956590	9850	9850	9850	9850	0
619	20240108	102100	181956590	9850	9850	9850	9850	0
620	20240108	102000	181956590	9850	9850	9850	9850	0
621	20240108	101900	181956590	9850	9850	9850	9850	18
622	20240108	101800	181779290	9850	9830	9850	9830	510
623	20240108	101700	176756630	9780	9780	9780	9780	0
624	20240108	101600	176756630	9780	9780	9780	9780	0
625	20240108	101500	176756630	9780	9780	9780	9780	14
626	20240108	101400	176619710	9850	9850	9850	9850	1
627	20240108	101300	176609860	9850	9830	9850	9830	50
628	20240108	101200	176117970	9830	9830	9830	9830	0
629	20240108	101100	176117970	9830	9830	9830	9830	10
630	20240108	101000	176019670	9830	9830	9840	9830	12
631	20240108	100900	175901680	9850	9850	9850	9850	0
632	20240108	100800	175901680	9850	9830	9850	9830	200
633	20240108	100700	173932800	9850	9850	9850	9850	0
634	20240108	100600	173932800	9850	9850	9850	9850	0
635	20240108	100500	173932800	9850	9850	9850	9850	0
636	20240108	100400	173932800	9850	9770	9850	9770	510
637	20240108	100300	168949300	9850	9870	9870	9850	25
638	20240108	100200	168702690	9850	9850	9850	9850	175
639	20240108	100100	166978940	9870	9870	9870	9870	7
640	20240108	100000	166909850	9870	9870	9870	9870	2
641	20240108	095900	166890110	9800	9800	9800	9800	1349
642	20240108	095800	153669910	9800	9800	9800	9800	501
643	20240108	095700	148760110	9800	9800	9800	9800	0
644	20240108	095600	148760110	9800	9800	9800	9800	0
645	20240108	095500	148760110	9800	9800	9800	9800	12
646	20240108	095400	148642510	9920	9920	9920	9920	0
647	20240108	095300	148642510	9920	9920	9920	9920	0
648	20240108	095200	148642510	9920	9820	9930	9820	885
649	20240108	095100	139887750	9800	9800	9800	9800	51
650	20240108	095000	139387950	9800	9800	9800	9800	24
651	20240108	094900	139152750	9800	9790	9800	9790	983
652	20240108	094800	129519420	9790	9790	9790	9790	0
653	20240108	094700	129519420	9790	9790	9790	9790	0
654	20240108	094600	129519420	9790	9790	9790	9790	23
655	20240108	094500	129294250	9780	9780	9780	9780	135
656	20240108	094400	127973950	9780	9780	9780	9770	195
657	20240108	094300	126067090	9770	9770	9770	9770	0
658	20240108	094200	126067090	9770	9770	9770	9770	700
659	20240108	094100	119228090	9770	9700	9770	9700	835
660	20240108	094000	111122240	9680	9680	9680	9680	0
661	20240108	093900	111122240	9680	9700	9700	9680	423
662	20240108	093800	107024380	9700	9720	9720	9700	646
663	20240108	093700	100755020	9710	9720	9720	9710	293
664	20240108	093600	97907780	9730	9760	9760	9730	891
665	20240108	093500	89225980	9760	9800	9800	9760	56
666	20240108	093400	88678620	9800	9800	9800	9800	257
667	20240108	093300	86160020	9800	9800	9800	9800	33
668	20240108	093200	85836620	9800	9800	9800	9800	0
669	20240108	093100	85836620	9800	9800	9800	9800	100
670	20240108	093000	84856620	9840	9840	9840	9840	20
671	20240108	092900	84659820	9800	9830	9830	9800	90
672	20240108	092800	83776920	9830	9830	9830	9830	80
673	20240108	092700	82990520	9830	9800	9830	9800	20
674	20240108	092600	82794220	9820	9800	9820	9800	500
675	20240108	092500	77884420	9730	9800	9800	9730	26
676	20240108	092400	77630740	9800	9850	9850	9800	1594
677	20240108	092300	61984730	9850	9850	9850	9850	50
678	20240108	092200	61492230	9860	9860	9860	9860	102
679	20240108	092100	60486510	9870	9870	9870	9870	76
680	20240108	092000	59736390	9930	9930	9930	9930	0
681	20240108	091900	59736390	9930	9930	9930	9930	6
682	20240108	091800	59676810	9930	9930	9930	9930	2
683	20240108	091700	59656950	9870	9880	9950	9870	144
684	20240108	091600	58228500	9860	9880	9880	9860	198
685	20240108	091500	56274530	9880	9950	9950	9880	256
686	20240108	091400	53742580	9950	9940	9950	9940	210
687	20240108	091300	51653180	9940	9950	9950	9940	23
688	20240108	091200	51424430	9940	9940	9940	9940	87
689	20240108	091100	50559650	9870	9870	9870	9870	107
690	20240108	091000	49503560	9870	9910	9910	9870	240
691	20240108	090900	47130420	9950	9950	9950	9950	502
692	20240108	090800	42135520	9950	9940	9950	9940	1000
693	20240108	090700	32185650	9900	9900	9900	9900	1
694	20240108	090600	32175750	9900	9910	9910	9900	363
695	20240108	090500	28579020	9910	10060	10060	9910	2210
696	20240108	090400	6611950	10060	10060	10060	10060	0
697	20240108	090300	6611950	10060	10040	10060	10040	50
698	20240108	090200	6109890	9930	9930	9930	9930	13
699	20240108	090100	5980800	10040	9940	10040	9920	589
700	20240108	090000	120720	10060	10060	10060	10060	12