KissMeData/356890/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	212100	124549540	9620	9620	9620	9620	942
3	20240115	212000	124549540	9620	9620	9620	9620	0
4	20240115	211900	124549540	9620	9620	9620	9620	0
5	20240115	211800	124549540	9620	9620	9620	9620	0
6	20240115	211700	124549540	9620	9620	9620	9620	0
7	20240115	211600	124549540	9620	9620	9620	9620	0
8	20240115	211500	124549540	9620	9620	9620	9620	0
9	20240115	211400	124549540	9620	9620	9620	9620	0
10	20240115	211300	124549540	9620	9620	9620	9620	0
11	20240115	211200	124549540	9620	9620	9620	9620	0
12	20240115	211100	124549540	9620	9620	9620	9620	0
13	20240115	211000	124549540	9620	9620	9620	9620	0
14	20240115	210900	124549540	9620	9620	9620	9620	0
15	20240115	210800	124549540	9620	9620	9620	9620	0
16	20240115	210700	124549540	9620	9620	9620	9620	0
17	20240115	210600	124549540	9620	9620	9620	9620	0
18	20240115	210500	124549540	9620	9620	9620	9620	0
19	20240115	210400	124549540	9620	9620	9620	9620	0
20	20240115	210300	124549540	9620	9620	9620	9620	0
21	20240115	210200	124549540	9620	9620	9620	9620	0
22	20240115	210100	124549540	9620	9620	9620	9620	0
23	20240115	210000	124549540	9620	9620	9620	9620	0
24	20240115	205900	124549540	9620	9620	9620	9620	0
25	20240115	205800	124549540	9620	9620	9620	9620	0
26	20240115	205700	124549540	9620	9620	9620	9620	0
27	20240115	205600	124549540	9620	9620	9620	9620	0
28	20240115	205500	124549540	9620	9620	9620	9620	0
29	20240115	205400	124549540	9620	9620	9620	9620	0
30	20240115	205300	124549540	9620	9620	9620	9620	0
31	20240115	205200	124549540	9620	9620	9620	9620	0
32	20240115	205100	124549540	9620	9620	9620	9620	942
33	20240115	205000	124549540	9620	9620	9620	9620	0
34	20240115	204900	124549540	9620	9620	9620	9620	0
35	20240115	204800	124549540	9620	9620	9620	9620	0
36	20240115	204700	124549540	9620	9620	9620	9620	0
37	20240115	204600	124549540	9620	9620	9620	9620	0
38	20240115	204500	124549540	9620	9620	9620	9620	0
39	20240115	204400	124549540	9620	9620	9620	9620	0
40	20240115	204300	124549540	9620	9620	9620	9620	0
41	20240115	204200	124549540	9620	9620	9620	9620	0
42	20240115	204100	124549540	9620	9620	9620	9620	0
43	20240115	204000	124549540	9620	9620	9620	9620	0
44	20240115	203900	124549540	9620	9620	9620	9620	0
45	20240115	203800	124549540	9620	9620	9620	9620	0
46	20240115	203700	124549540	9620	9620	9620	9620	0
47	20240115	203600	124549540	9620	9620	9620	9620	0
48	20240115	203500	124549540	9620	9620	9620	9620	0
49	20240115	203400	124549540	9620	9620	9620	9620	0
50	20240115	203300	124549540	9620	9620	9620	9620	0
51	20240115	203200	124549540	9620	9620	9620	9620	0
52	20240115	203100	124549540	9620	9620	9620	9620	0
53	20240115	203000	124549540	9620	9620	9620	9620	0
54	20240115	202900	124549540	9620	9620	9620	9620	0
55	20240115	202800	124549540	9620	9620	9620	9620	0
56	20240115	202700	124549540	9620	9620	9620	9620	0
57	20240115	202600	124549540	9620	9620	9620	9620	0
58	20240115	202500	124549540	9620	9620	9620	9620	0
59	20240115	202400	124549540	9620	9620	9620	9620	0
60	20240115	202300	124549540	9620	9620	9620	9620	0
61	20240115	202200	124549540	9620	9620	9620	9620	0
62	20240115	202100	124549540	9620	9620	9620	9620	942
63	20240115	202000	124549540	9620	9620	9620	9620	0
64	20240115	201900	124549540	9620	9620	9620	9620	0
65	20240115	201800	124549540	9620	9620	9620	9620	0
66	20240115	201700	124549540	9620	9620	9620	9620	0
67	20240115	201600	124549540	9620	9620	9620	9620	0
68	20240115	201500	124549540	9620	9620	9620	9620	0
69	20240115	201400	124549540	9620	9620	9620	9620	0
70	20240115	201300	124549540	9620	9620	9620	9620	0
71	20240115	201200	124549540	9620	9620	9620	9620	0
72	20240115	201100	124549540	9620	9620	9620	9620	0
73	20240115	201000	124549540	9620	9620	9620	9620	0
74	20240115	200900	124549540	9620	9620	9620	9620	0
75	20240115	200800	124549540	9620	9620	9620	9620	0
76	20240115	200700	124549540	9620	9620	9620	9620	0
77	20240115	200600	124549540	9620	9620	9620	9620	0
78	20240115	200500	124549540	9620	9620	9620	9620	0
79	20240115	200400	124549540	9620	9620	9620	9620	0
80	20240115	200300	124549540	9620	9620	9620	9620	0
81	20240115	200200	124549540	9620	9620	9620	9620	0
82	20240115	200100	124549540	9620	9620	9620	9620	0
83	20240115	200000	124549540	9620	9620	9620	9620	0
84	20240115	195900	124549540	9620	9620	9620	9620	0
85	20240115	195800	124549540	9620	9620	9620	9620	0
86	20240115	195700	124549540	9620	9620	9620	9620	0
87	20240115	195600	124549540	9620	9620	9620	9620	0
88	20240115	195500	124549540	9620	9620	9620	9620	0
89	20240115	195400	124549540	9620	9620	9620	9620	0
90	20240115	195300	124549540	9620	9620	9620	9620	0
91	20240115	195200	124549540	9620	9620	9620	9620	0
92	20240115	195100	124549540	9620	9620	9620	9620	942
93	20240115	195000	124549540	9620	9620	9620	9620	0
94	20240115	194900	124549540	9620	9620	9620	9620	0
95	20240115	194800	124549540	9620	9620	9620	9620	0
96	20240115	194700	124549540	9620	9620	9620	9620	0
97	20240115	194600	124549540	9620	9620	9620	9620	0
98	20240115	194500	124549540	9620	9620	9620	9620	0
99	20240115	194400	124549540	9620	9620	9620	9620	0
100	20240115	194300	124549540	9620	9620	9620	9620	0
101	20240115	194200	124549540	9620	9620	9620	9620	0
102	20240115	194100	124549540	9620	9620	9620	9620	0
103	20240115	194000	124549540	9620	9620	9620	9620	0
104	20240115	193900	124549540	9620	9620	9620	9620	0
105	20240115	193800	124549540	9620	9620	9620	9620	0
106	20240115	193700	124549540	9620	9620	9620	9620	0
107	20240115	193600	124549540	9620	9620	9620	9620	0
108	20240115	193500	124549540	9620	9620	9620	9620	0
109	20240115	193400	124549540	9620	9620	9620	9620	0
110	20240115	193300	124549540	9620	9620	9620	9620	0
111	20240115	193200	124549540	9620	9620	9620	9620	0
112	20240115	193100	124549540	9620	9620	9620	9620	0
113	20240115	193000	124549540	9620	9620	9620	9620	0
114	20240115	192900	124549540	9620	9620	9620	9620	0
115	20240115	192800	124549540	9620	9620	9620	9620	0
116	20240115	192700	124549540	9620	9620	9620	9620	0
117	20240115	192600	124549540	9620	9620	9620	9620	0
118	20240115	192500	124549540	9620	9620	9620	9620	0
119	20240115	192400	124549540	9620	9620	9620	9620	0
120	20240115	192300	124549540	9620	9620	9620	9620	0
121	20240115	192200	124549540	9620	9620	9620	9620	0
122	20240115	192100	124549540	9620	9620	9620	9620	942
123	20240115	192000	124549540	9620	9620	9620	9620	0
124	20240115	191900	124549540	9620	9620	9620	9620	0
125	20240115	191800	124549540	9620	9620	9620	9620	0
126	20240115	191700	124549540	9620	9620	9620	9620	0
127	20240115	191600	124549540	9620	9620	9620	9620	0
128	20240115	191500	124549540	9620	9620	9620	9620	0
129	20240115	191400	124549540	9620	9620	9620	9620	0
130	20240115	191300	124549540	9620	9620	9620	9620	0
131	20240115	191200	124549540	9620	9620	9620	9620	0
132	20240115	191100	124549540	9620	9620	9620	9620	0
133	20240115	191000	124549540	9620	9620	9620	9620	0
134	20240115	190900	124549540	9620	9620	9620	9620	0
135	20240115	190800	124549540	9620	9620	9620	9620	0
136	20240115	190700	124549540	9620	9620	9620	9620	0
137	20240115	190600	124549540	9620	9620	9620	9620	0
138	20240115	190500	124549540	9620	9620	9620	9620	0
139	20240115	190400	124549540	9620	9620	9620	9620	0
140	20240115	190300	124549540	9620	9620	9620	9620	0
141	20240115	190200	124549540	9620	9620	9620	9620	0
142	20240115	190100	124549540	9620	9620	9620	9620	0
143	20240115	190000	124549540	9620	9620	9620	9620	0
144	20240115	185900	124549540	9620	9620	9620	9620	0
145	20240115	185800	124549540	9620	9620	9620	9620	0
146	20240115	185700	124549540	9620	9620	9620	9620	0
147	20240115	185600	124549540	9620	9620	9620	9620	0
148	20240115	185500	124549540	9620	9620	9620	9620	0
149	20240115	185400	124549540	9620	9620	9620	9620	0
150	20240115	185300	124549540	9620	9620	9620	9620	0
151	20240115	185200	124549540	9620	9620	9620	9620	0
152	20240115	185100	124549540	9620	9620	9620	9620	942
153	20240115	185000	124549540	9620	9620	9620	9620	0
154	20240115	184900	124549540	9620	9620	9620	9620	0
155	20240115	184800	124549540	9620	9620	9620	9620	0
156	20240115	184700	124549540	9620	9620	9620	9620	0
157	20240115	184600	124549540	9620	9620	9620	9620	0
158	20240115	184500	124549540	9620	9620	9620	9620	0
159	20240115	184400	124549540	9620	9620	9620	9620	0
160	20240115	184300	124549540	9620	9620	9620	9620	0
161	20240115	184200	124549540	9620	9620	9620	9620	0
162	20240115	184100	124549540	9620	9620	9620	9620	0
163	20240115	184000	124549540	9620	9620	9620	9620	0
164	20240115	183900	124549540	9620	9620	9620	9620	0
165	20240115	183800	124549540	9620	9620	9620	9620	0
166	20240115	183700	124549540	9620	9620	9620	9620	0
167	20240115	183600	124549540	9620	9620	9620	9620	0
168	20240115	183500	124549540	9620	9620	9620	9620	0
169	20240115	183400	124549540	9620	9620	9620	9620	0
170	20240115	183300	124549540	9620	9620	9620	9620	0
171	20240115	183200	124549540	9620	9620	9620	9620	0
172	20240115	183100	124549540	9620	9620	9620	9620	0
173	20240115	183000	124549540	9620	9620	9620	9620	0
174	20240115	182900	124549540	9620	9620	9620	9620	0
175	20240115	182800	124549540	9620	9620	9620	9620	0
176	20240115	182700	124549540	9620	9620	9620	9620	0
177	20240115	182600	124549540	9620	9620	9620	9620	0
178	20240115	182500	124549540	9620	9620	9620	9620	0
179	20240115	182400	124549540	9620	9620	9620	9620	0
180	20240115	182300	124549540	9620	9620	9620	9620	0
181	20240115	182200	124549540	9620	9620	9620	9620	0
182	20240115	182100	124549540	9620	9620	9620	9620	942
183	20240115	182000	124549540	9620	9620	9620	9620	0
184	20240115	181900	124549540	9620	9620	9620	9620	0
185	20240115	181800	124549540	9620	9620	9620	9620	0
186	20240115	181700	124549540	9620	9620	9620	9620	0
187	20240115	181600	124549540	9620	9620	9620	9620	0
188	20240115	181500	124549540	9620	9620	9620	9620	0
189	20240115	181400	124549540	9620	9620	9620	9620	0
190	20240115	181300	124549540	9620	9620	9620	9620	0
191	20240115	181200	124549540	9620	9620	9620	9620	0
192	20240115	181100	124549540	9620	9620	9620	9620	0
193	20240115	181000	124549540	9620	9620	9620	9620	0
194	20240115	180900	124549540	9620	9620	9620	9620	0
195	20240115	180800	124549540	9620	9620	9620	9620	0
196	20240115	180700	124549540	9620	9620	9620	9620	0
197	20240115	180600	124549540	9620	9620	9620	9620	0
198	20240115	180500	124549540	9620	9620	9620	9620	0
199	20240115	180400	124549540	9620	9620	9620	9620	0
200	20240115	180300	124549540	9620	9620	9620	9620	0
201	20240115	180200	124549540	9620	9620	9620	9620	0
202	20240115	180100	124549540	9620	9620	9620	9620	0
203	20240115	180000	124549540	9620	9620	9620	9620	0
204	20240115	175900	124549540	9620	9620	9620	9620	0
205	20240115	175800	124549540	9620	9620	9620	9620	0
206	20240115	175700	124549540	9620	9620	9620	9620	0
207	20240115	175600	124549540	9620	9620	9620	9620	0
208	20240115	175500	124549540	9620	9620	9620	9620	0
209	20240115	175400	124549540	9620	9620	9620	9620	0
210	20240115	175300	124549540	9620	9620	9620	9620	0
211	20240115	175200	124549540	9620	9620	9620	9620	0
212	20240115	175100	124549540	9620	9620	9620	9620	942
213	20240115	175000	124549540	9620	9620	9620	9620	0
214	20240115	174900	124549540	9620	9620	9620	9620	0
215	20240115	174800	124549540	9620	9620	9620	9620	0
216	20240115	174700	124549540	9620	9620	9620	9620	0
217	20240115	174600	124549540	9620	9620	9620	9620	0
218	20240115	174500	124549540	9620	9620	9620	9620	0
219	20240115	174400	124549540	9620	9620	9620	9620	0
220	20240115	174300	124549540	9620	9620	9620	9620	0
221	20240115	174200	124549540	9620	9620	9620	9620	0
222	20240115	174100	124549540	9620	9620	9620	9620	0
223	20240115	174000	124549540	9620	9620	9620	9620	0
224	20240115	173900	124549540	9620	9620	9620	9620	0
225	20240115	173800	124549540	9620	9620	9620	9620	0
226	20240115	173700	124549540	9620	9620	9620	9620	0
227	20240115	173600	124549540	9620	9620	9620	9620	0
228	20240115	173500	124549540	9620	9620	9620	9620	0
229	20240115	173400	124549540	9620	9620	9620	9620	0
230	20240115	173300	124549540	9620	9620	9620	9620	0
231	20240115	173200	124549540	9620	9620	9620	9620	0
232	20240115	173100	124549540	9620	9620	9620	9620	0
233	20240115	173000	124549540	9620	9620	9620	9620	0
234	20240115	172900	124549540	9620	9620	9620	9620	0
235	20240115	172800	124549540	9620	9620	9620	9620	0
236	20240115	172700	124549540	9620	9620	9620	9620	0
237	20240115	172600	124549540	9620	9620	9620	9620	0
238	20240115	172500	124549540	9620	9620	9620	9620	0
239	20240115	172400	124549540	9620	9620	9620	9620	0
240	20240115	172300	124549540	9620	9620	9620	9620	0
241	20240115	172200	124549540	9620	9620	9620	9620	0
242	20240115	172100	124549540	9620	9620	9620	9620	942
243	20240115	172000	124549540	9620	9620	9620	9620	0
244	20240115	171900	124549540	9620	9620	9620	9620	0
245	20240115	171800	124549540	9620	9620	9620	9620	0
246	20240115	171700	124549540	9620	9620	9620	9620	0
247	20240115	171600	124549540	9620	9620	9620	9620	0
248	20240115	171500	124549540	9620	9620	9620	9620	0
249	20240115	171400	124549540	9620	9620	9620	9620	0
250	20240115	171300	124549540	9620	9620	9620	9620	0
251	20240115	171200	124549540	9620	9620	9620	9620	0
252	20240115	171100	124549540	9620	9620	9620	9620	0
253	20240115	171000	124549540	9620	9620	9620	9620	0
254	20240115	170900	124549540	9620	9620	9620	9620	0
255	20240115	170800	124549540	9620	9620	9620	9620	0
256	20240115	170700	124549540	9620	9620	9620	9620	0
257	20240115	170600	124549540	9620	9620	9620	9620	0
258	20240115	170500	124549540	9620	9620	9620	9620	0
259	20240115	170400	124549540	9620	9620	9620	9620	0
260	20240115	170300	124549540	9620	9620	9620	9620	0
261	20240115	170200	124549540	9620	9620	9620	9620	0
262	20240115	170100	124549540	9620	9620	9620	9620	0
263	20240115	170000	124549540	9620	9620	9620	9620	0
264	20240115	165900	124549540	9620	9620	9620	9620	0
265	20240115	165800	124549540	9620	9620	9620	9620	0
266	20240115	165700	124549540	9620	9620	9620	9620	0
267	20240115	165600	124549540	9620	9620	9620	9620	0
268	20240115	165500	124549540	9620	9620	9620	9620	0
269	20240115	165400	124549540	9620	9620	9620	9620	0
270	20240115	165300	124549540	9620	9620	9620	9620	0
271	20240115	165200	124549540	9620	9620	9620	9620	0
272	20240115	165100	124549540	9620	9620	9620	9620	942
273	20240115	165000	124549540	9620	9620	9620	9620	0
274	20240115	164900	124549540	9620	9620	9620	9620	0
275	20240115	164800	124549540	9620	9620	9620	9620	0
276	20240115	164700	124549540	9620	9620	9620	9620	0
277	20240115	164600	124549540	9620	9620	9620	9620	0
278	20240115	164500	124549540	9620	9620	9620	9620	0
279	20240115	164400	124549540	9620	9620	9620	9620	0
280	20240115	164300	124549540	9620	9620	9620	9620	0
281	20240115	164200	124549540	9620	9620	9620	9620	0
282	20240115	164100	124549540	9620	9620	9620	9620	0
283	20240115	164000	124549540	9620	9620	9620	9620	0
284	20240115	163900	124549540	9620	9620	9620	9620	0
285	20240115	163800	124549540	9620	9620	9620	9620	0
286	20240115	163700	124549540	9620	9620	9620	9620	0
287	20240115	163600	124549540	9620	9620	9620	9620	0
288	20240115	163500	124549540	9620	9620	9620	9620	0
289	20240115	163400	124549540	9620	9620	9620	9620	0
290	20240115	163300	124549540	9620	9620	9620	9620	0
291	20240115	163200	124549540	9620	9620	9620	9620	0
292	20240115	163100	124549540	9620	9620	9620	9620	0
293	20240115	163000	124549540	9620	9620	9620	9620	0
294	20240115	162900	124549540	9620	9620	9620	9620	0
295	20240115	162800	124549540	9620	9620	9620	9620	0
296	20240115	162700	124549540	9620	9620	9620	9620	0
297	20240115	162600	124549540	9620	9620	9620	9620	0
298	20240115	162500	124549540	9620	9620	9620	9620	0
299	20240115	162400	124549540	9620	9620	9620	9620	0
300	20240115	162300	124549540	9620	9620	9620	9620	0
301	20240115	162200	124549540	9620	9620	9620	9620	0
302	20240115	162100	124549540	9620	9620	9620	9620	942
303	20240115	162000	124549540	9620	9620	9620	9620	0
304	20240115	161900	124549540	9620	9620	9620	9620	0
305	20240115	161800	124549540	9620	9620	9620	9620	0
306	20240115	161700	124549540	9620	9620	9620	9620	0
307	20240115	161600	124549540	9620	9620	9620	9620	0
308	20240115	161500	124549540	9620	9620	9620	9620	0
309	20240115	161400	124549540	9620	9620	9620	9620	0
310	20240115	161300	124549540	9620	9620	9620	9620	0
311	20240115	161200	124549540	9620	9620	9620	9620	0
312	20240115	161100	124549540	9620	9620	9620	9620	0
313	20240115	161000	124549540	9620	9620	9620	9620	0
314	20240115	160900	124549540	9620	9620	9620	9620	0
315	20240115	160800	124549540	9620	9620	9620	9620	0
316	20240115	160700	124549540	9620	9620	9620	9620	0
317	20240115	160600	124549540	9620	9620	9620	9620	0
318	20240115	160500	124549540	9620	9620	9620	9620	0
319	20240115	160400	124549540	9620	9620	9620	9620	0
320	20240115	160300	124549540	9620	9620	9620	9620	0
321	20240115	160200	124549540	9620	9620	9620	9620	0
322	20240115	160100	124549540	9620	9620	9620	9620	0
323	20240115	160000	124549540	9620	9620	9620	9620	0
324	20240115	155900	124549540	9620	9620	9620	9620	0
325	20240115	155800	124549540	9620	9620	9620	9620	0
326	20240115	155700	124549540	9620	9620	9620	9620	0
327	20240115	155600	124549540	9620	9620	9620	9620	0
328	20240115	155500	124549540	9620	9620	9620	9620	0
329	20240115	155400	124549540	9620	9620	9620	9620	0
330	20240115	155300	124549540	9620	9620	9620	9620	0
331	20240115	155200	124549540	9620	9620	9620	9620	0
332	20240115	155100	124549540	9620	9620	9620	9620	942
333	20240115	155000	124549540	9620	9620	9620	9620	0
334	20240115	154900	124549540	9620	9620	9620	9620	0
335	20240115	154800	124549540	9620	9620	9620	9620	0
336	20240115	154700	124549540	9620	9620	9620	9620	0
337	20240115	154600	124549540	9620	9620	9620	9620	0
338	20240115	154500	124549540	9620	9620	9620	9620	0
339	20240115	154400	124549540	9620	9620	9620	9620	0
340	20240115	154300	124549540	9620	9620	9620	9620	0
341	20240115	154200	124549540	9620	9620	9620	9620	0
342	20240115	154100	124549540	9620	9620	9620	9620	0
343	20240115	154000	124549540	9620	9620	9620	9620	0
344	20240115	153900	124549540	9620	9620	9620	9620	0
345	20240115	153800	124549540	9620	9620	9620	9620	0
346	20240115	153700	124549540	9620	9620	9620	9620	0
347	20240115	153600	124549540	9620	9620	9620	9620	0
348	20240115	153500	124549540	9620	9620	9620	9620	0
349	20240115	153400	124549540	9620	9620	9620	9620	0
350	20240115	153300	124549540	9620	9620	9620	9620	0
351	20240115	153200	124549540	9620	9620	9620	9620	0
352	20240115	153100	124549540	9620	9620	9620	9620	0
353	20240115	153000	124549540	9620	9620	9620	9620	942
354	20240115	152900	115487500	9660	9660	9660	9660	0
355	20240115	152800	115487500	9660	9660	9660	9660	0
356	20240115	152700	115487500	9660	9660	9660	9660	0
357	20240115	152600	115487500	9660	9660	9660	9660	0
358	20240115	152500	115487500	9660	9660	9660	9660	0
359	20240115	152400	115487500	9660	9660	9660	9660	0
360	20240115	152300	115487500	9660	9660	9660	9660	0
361	20240115	152200	115487500	9660	9660	9660	9660	0
362	20240115	152100	115487500	9660	9660	9660	9660	0
363	20240115	152000	115487500	9660	9660	9660	9660	0
364	20240115	151900	115487500	9660	9660	9660	9660	0
365	20240115	151800	115487500	9660	9660	9680	9660	15
366	20240115	151700	115342440	9660	9660	9660	9660	0
367	20240115	151600	115342440	9660	9660	9660	9660	0
368	20240115	151500	115342440	9660	9660	9660	9660	49
369	20240115	151400	114869100	9660	9660	9660	9660	0
370	20240115	151300	114869100	9660	9660	9660	9660	0
371	20240115	151200	114869100	9660	9660	9660	9660	0
372	20240115	151100	114869100	9660	9660	9660	9660	5
373	20240115	151000	114820800	9640	9650	9650	9640	76
374	20240115	150900	114088150	9650	9650	9650	9650	10
375	20240115	150800	113991650	9650	9650	9650	9650	0
376	20240115	150700	113991650	9650	9650	9650	9650	0
377	20240115	150600	113991650	9650	9650	9650	9650	14
378	20240115	150500	113856550	9640	9640	9640	9640	70
379	20240115	150400	113181750	9640	9640	9640	9640	89
380	20240115	150300	112323790	9640	9640	9640	9640	0
381	20240115	150200	112323790	9640	9640	9640	9640	121
382	20240115	150100	111157350	9650	9660	9660	9650	321
383	20240115	150000	108058730	9670	9670	9670	9660	355
384	20240115	145900	104625930	9670	9680	9680	9670	103
385	20240115	145800	103628920	9670	9670	9670	9670	0
386	20240115	145700	103628920	9670	9670	9670	9670	1
387	20240115	145600	103619250	9670	9670	9670	9670	0
388	20240115	145500	103619250	9670	9670	9670	9670	0
389	20240115	145400	103619250	9670	9670	9670	9670	52
390	20240115	145300	103116410	9670	9670	9670	9670	526
391	20240115	145200	98029990	9670	9670	9670	9670	14
392	20240115	145100	97894610	9670	9670	9670	9670	5
393	20240115	145000	97846260	9660	9660	9660	9660	0
394	20240115	144900	97846260	9660	9660	9660	9660	0
395	20240115	144800	97846260	9660	9660	9660	9660	2
396	20240115	144700	97826940	9660	9660	9660	9660	0
397	20240115	144600	97826940	9660	9670	9670	9660	26
398	20240115	144500	97575550	9670	9670	9670	9670	0
399	20240115	144400	97575550	9670	9670	9670	9670	10
400	20240115	144300	97478850	9670	9670	9670	9670	40
401	20240115	144200	97092050	9650	9650	9650	9650	0
402	20240115	144100	97092050	9650	9650	9650	9650	40
403	20240115	144000	96706050	9650	9650	9650	9650	0
404	20240115	143900	96706050	9650	9650	9650	9650	134
405	20240115	143800	95412950	9650	9660	9660	9650	303
406	20240115	143700	92487960	9670	9670	9670	9670	23
407	20240115	143600	92265550	9670	9680	9680	9670	66
408	20240115	143500	91626740	9680	9680	9680	9680	0
409	20240115	143400	91626740	9680	9680	9680	9680	0
410	20240115	143300	91626740	9680	9680	9680	9680	0
411	20240115	143200	91626740	9680	9680	9680	9680	2
412	20240115	143100	91607380	9700	9700	9700	9700	0
413	20240115	143000	91607380	9700	9700	9700	9700	0
414	20240115	142900	91607380	9700	9700	9700	9700	10
415	20240115	142800	91510380	9710	9710	9710	9710	0
416	20240115	142700	91510380	9710	9710	9710	9710	0
417	20240115	142600	91510380	9710	9680	9710	9680	46
418	20240115	142500	91065040	9670	9670	9670	9670	9
419	20240115	142400	90978010	9670	9670	9670	9670	21
420	20240115	142300	90774940	9670	9670	9670	9670	0
421	20240115	142200	90774940	9670	9670	9670	9670	0
422	20240115	142100	90774940	9670	9670	9670	9670	0
423	20240115	142000	90774940	9670	9670	9670	9670	0
424	20240115	141900	90774940	9670	9670	9670	9670	0
425	20240115	141800	90774940	9670	9670	9670	9670	60
426	20240115	141700	90194740	9670	9670	9670	9670	0
427	20240115	141600	90194740	9670	9670	9670	9670	0
428	20240115	141500	90194740	9670	9670	9670	9670	0
429	20240115	141400	90194740	9670	9670	9670	9670	0
430	20240115	141300	90194740	9670	9670	9670	9670	0
431	20240115	141200	90194740	9670	9670	9670	9670	1
432	20240115	141100	90185070	9670	9670	9670	9670	0
433	20240115	141000	90185070	9670	9670	9670	9670	2
434	20240115	140900	90165730	9670	9670	9670	9670	150
435	20240115	140800	88715230	9670	9670	9670	9670	5
436	20240115	140700	88666880	9660	9660	9660	9660	40
437	20240115	140600	88280480	9670	9670	9670	9670	0
438	20240115	140500	88280480	9670	9660	9670	9660	11
439	20240115	140400	88174210	9720	9720	9720	9720	0
440	20240115	140300	88174210	9720	9720	9720	9720	0
441	20240115	140200	88174210	9720	9720	9720	9720	0
442	20240115	140100	88174210	9720	9720	9720	9720	0
443	20240115	140000	88174210	9720	9720	9720	9720	0
444	20240115	135900	88174210	9720	9720	9720	9720	0
445	20240115	135800	88174210	9720	9720	9720	9720	0
446	20240115	135700	88174210	9720	9720	9720	9720	0
447	20240115	135600	88174210	9720	9720	9720	9720	0
448	20240115	135500	88174210	9720	9720	9720	9720	0
449	20240115	135400	88174210	9720	9720	9720	9720	0
450	20240115	135300	88174210	9720	9720	9720	9720	0
451	20240115	135200	88174210	9720	9720	9720	9720	0
452	20240115	135100	88174210	9720	9720	9720	9720	0
453	20240115	135000	88174210	9720	9720	9720	9720	0
454	20240115	134900	88174210	9720	9720	9720	9720	0
455	20240115	134800	88174210	9720	9720	9720	9720	0
456	20240115	134700	88174210	9720	9720	9720	9720	0
457	20240115	134600	88174210	9720	9720	9720	9720	0
458	20240115	134500	88174210	9720	9720	9720	9720	1
459	20240115	134400	88164490	9660	9660	9660	9660	0
460	20240115	134300	88164490	9660	9660	9660	9660	0
461	20240115	134200	88164490	9660	9660	9660	9660	0
462	20240115	134100	88164490	9660	9660	9660	9660	0
463	20240115	134000	88164490	9660	9660	9660	9660	0
464	20240115	133900	88164490	9660	9660	9660	9660	0
465	20240115	133800	88164490	9660	9660	9660	9660	200
466	20240115	133700	86232490	9660	9660	9660	9660	0
467	20240115	133600	86232490	9660	9660	9660	9660	200
468	20240115	133500	84300490	9660	9660	9660	9660	0
469	20240115	133400	84300490	9660	9660	9660	9660	50
470	20240115	133300	83817490	9660	9670	9670	9660	531
471	20240115	133200	78685550	9720	9710	9720	9670	504
472	20240115	133100	73801510	9720	9720	9720	9720	0
473	20240115	133000	73801510	9720	9720	9720	9720	1
474	20240115	132900	73791790	9710	9710	9710	9710	3
475	20240115	132800	73762660	9710	9710	9710	9710	5
476	20240115	132700	73714110	9710	9710	9710	9710	156
477	20240115	132600	72199350	9710	9710	9710	9710	0
478	20240115	132500	72199350	9710	9710	9710	9710	3
479	20240115	132400	72170220	9710	9710	9710	9710	0
480	20240115	132300	72170220	9710	9710	9710	9710	0
481	20240115	132200	72170220	9710	9710	9710	9710	0
482	20240115	132100	72170220	9710	9710	9710	9710	0
483	20240115	132000	72170220	9710	9710	9710	9710	0
484	20240115	131900	72170220	9710	9710	9710	9710	3
485	20240115	131800	72141090	9710	9710	9710	9710	0
486	20240115	131700	72141090	9710	9710	9710	9710	0
487	20240115	131600	72141090	9710	9710	9710	9710	0
488	20240115	131500	72141090	9710	9710	9710	9710	20
489	20240115	131400	71946890	9710	9710	9710	9710	27
490	20240115	131300	71684720	9710	9710	9710	9710	25
491	20240115	131200	71441970	9710	9710	9710	9710	24
492	20240115	131100	71208930	9710	9710	9710	9710	0
493	20240115	131000	71208930	9710	9710	9710	9710	0
494	20240115	130900	71208930	9710	9710	9710	9710	0
495	20240115	130800	71208930	9710	9710	9710	9710	1
496	20240115	130700	71199220	9700	9710	9710	9700	6
497	20240115	130600	71141010	9710	9710	9710	9710	3
498	20240115	130500	71111880	9710	9710	9710	9710	151
499	20240115	130400	69645670	9710	9710	9710	9710	21
500	20240115	130300	69441760	9710	9710	9710	9710	0
501	20240115	130200	69441760	9710	9710	9710	9710	0
502	20240115	130100	69441760	9710	9710	9710	9710	0
503	20240115	130000	69441760	9710	9700	9710	9700	10
504	20240115	125900	69344680	9680	9680	9680	9680	0
505	20240115	125800	69344680	9680	9680	9680	9680	60
506	20240115	125700	68763880	9710	9710	9710	9710	0
507	20240115	125600	68763880	9710	9710	9710	9710	1
508	20240115	125500	68754170	9710	9710	9710	9710	0
509	20240115	125400	68754170	9710	9710	9710	9710	0
510	20240115	125300	68754170	9710	9710	9710	9710	1
511	20240115	125200	68744460	9710	9710	9710	9710	0
512	20240115	125100	68744460	9710	9710	9710	9710	1
513	20240115	125000	68734750	9680	9680	9680	9680	0
514	20240115	124900	68734750	9680	9680	9680	9680	0
515	20240115	124800	68734750	9680	9680	9680	9680	0
516	20240115	124700	68734750	9680	9680	9680	9680	0
517	20240115	124600	68734750	9680	9680	9680	9680	0
518	20240115	124500	68734750	9680	9680	9680	9680	0
519	20240115	124400	68734750	9680	9700	9700	9680	10
520	20240115	124300	68637920	9680	9680	9680	9680	0
521	20240115	124200	68637920	9680	9680	9680	9680	0
522	20240115	124100	68637920	9680	9680	9680	9680	0
523	20240115	124000	68637920	9680	9680	9680	9680	0
524	20240115	123900	68637920	9680	9680	9680	9680	0
525	20240115	123800	68637920	9680	9680	9680	9680	0
526	20240115	123700	68637920	9680	9680	9680	9680	0
527	20240115	123600	68637920	9680	9680	9680	9680	0
528	20240115	123500	68637920	9680	9680	9680	9680	0
529	20240115	123400	68637920	9680	9680	9680	9680	19
530	20240115	123300	68454000	9680	9680	9680	9680	0
531	20240115	123200	68454000	9680	9680	9680	9680	0
532	20240115	123100	68454000	9680	9680	9680	9680	0
533	20240115	123000	68454000	9680	9680	9680	9680	81
534	20240115	122900	67669920	9680	9680	9680	9680	0
535	20240115	122800	67669920	9680	9680	9680	9680	100
536	20240115	122700	66701920	9680	9680	9680	9680	0
537	20240115	122600	66701920	9680	9680	9680	9680	0
538	20240115	122500	66701920	9680	9680	9680	9680	0
539	20240115	122400	66701920	9680	9680	9680	9680	0
540	20240115	122300	66701920	9680	9680	9680	9680	0
541	20240115	122200	66701920	9680	9680	9680	9680	0
542	20240115	122100	66701920	9680	9680	9680	9680	0
543	20240115	122000	66701920	9680	9680	9680	9680	0
544	20240115	121900	66701920	9680	9680	9680	9680	0
545	20240115	121800	66701920	9680	9680	9680	9680	0
546	20240115	121700	66701920	9680	9680	9680	9680	0
547	20240115	121600	66701920	9680	9680	9680	9680	0
548	20240115	121500	66701920	9680	9680	9680	9680	0
549	20240115	121400	66701920	9680	9680	9680	9680	0
550	20240115	121300	66701920	9680	9680	9680	9680	0
551	20240115	121200	66701920	9680	9680	9680	9680	0
552	20240115	121100	66701920	9680	9680	9680	9680	0
553	20240115	121000	66701920	9680	9680	9680	9680	0
554	20240115	120900	66701920	9680	9680	9680	9680	0
555	20240115	120800	66701920	9680	9680	9680	9680	0
556	20240115	120700	66701920	9680	9680	9680	9680	0
557	20240115	120600	66701920	9680	9690	9690	9680	5
558	20240115	120500	66653510	9680	9680	9680	9680	0
559	20240115	120400	66653510	9680	9680	9680	9680	0
560	20240115	120300	66653510	9680	9680	9680	9680	0
561	20240115	120200	66653510	9680	9680	9680	9680	0
562	20240115	120100	66653510	9680	9680	9680	9680	0
563	20240115	120000	66653510	9680	9680	9680	9680	0
564	20240115	115900	66653510	9680	9680	9680	9680	0
565	20240115	115800	66653510	9680	9680	9680	9680	0
566	20240115	115700	66653510	9680	9680	9680	9680	0
567	20240115	115600	66653510	9680	9680	9680	9680	0
568	20240115	115500	66653510	9680	9680	9680	9680	0
569	20240115	115400	66653510	9680	9680	9680	9680	0
570	20240115	115300	66653510	9680	9680	9680	9680	0
571	20240115	115200	66653510	9680	9680	9680	9680	0
572	20240115	115100	66653510	9680	9680	9680	9680	0
573	20240115	115000	66653510	9680	9680	9680	9680	0
574	20240115	114900	66653510	9680	9680	9680	9680	10
575	20240115	114800	66556710	9710	9710	9710	9710	0
576	20240115	114700	66556710	9710	9710	9710	9710	0
577	20240115	114600	66556710	9710	9710	9710	9710	0
578	20240115	114500	66556710	9710	9710	9710	9710	0
579	20240115	114400	66556710	9710	9710	9710	9710	0
580	20240115	114300	66556710	9710	9710	9710	9710	0
581	20240115	114200	66556710	9710	9710	9710	9710	0
582	20240115	114100	66556710	9710	9710	9710	9710	0
583	20240115	114000	66556710	9710	9710	9710	9710	0
584	20240115	113900	66556710	9710	9710	9710	9710	0
585	20240115	113800	66556710	9710	9710	9710	9710	5
586	20240115	113700	66508160	9670	9670	9670	9670	0
587	20240115	113600	66508160	9670	9670	9670	9670	0
588	20240115	113500	66508160	9670	9670	9670	9670	40
589	20240115	113400	66121360	9670	9670	9670	9670	0
590	20240115	113300	66121360	9670	9670	9670	9670	0
591	20240115	113200	66121360	9670	9670	9670	9670	0
592	20240115	113100	66121360	9670	9670	9670	9670	0
593	20240115	113000	66121360	9670	9670	9670	9670	1
594	20240115	112900	66111690	9710	9710	9710	9710	0
595	20240115	112800	66111690	9710	9710	9710	9710	1
596	20240115	112700	66101980	9710	9710	9710	9710	0
597	20240115	112600	66101980	9710	9710	9710	9710	0
598	20240115	112500	66101980	9710	9710	9710	9710	0
599	20240115	112400	66101980	9710	9710	9710	9710	2
600	20240115	112300	66082560	9710	9710	9710	9710	0
601	20240115	112200	66082560	9710	9710	9710	9710	0
602	20240115	112100	66082560	9710	9710	9710	9710	0
603	20240115	112000	66082560	9710	9670	9710	9670	30
604	20240115	111900	65792260	9650	9660	9660	9650	282
605	20240115	111800	63069060	9660	9660	9660	9660	0
606	20240115	111700	63069060	9660	9660	9660	9660	0
607	20240115	111600	63069060	9660	9670	9670	9660	90
608	20240115	111500	62198910	9670	9670	9670	9670	150
609	20240115	111400	60748410	9680	9680	9680	9680	210
610	20240115	111300	58715610	9680	9680	9680	9680	0
611	20240115	111200	58715610	9680	9680	9680	9680	11
612	20240115	111100	58609130	9680	9680	9680	9680	7
613	20240115	111000	58541370	9700	9700	9700	9700	10
614	20240115	110900	58444370	9700	9700	9700	9700	0
615	20240115	110800	58444370	9700	9700	9700	9700	0
616	20240115	110700	58444370	9700	9700	9700	9700	0
617	20240115	110600	58444370	9700	9700	9700	9700	0
618	20240115	110500	58444370	9700	9700	9700	9700	17
619	20240115	110400	58279470	9750	9750	9750	9750	0
620	20240115	110300	58279470	9750	9750	9750	9750	0
621	20240115	110200	58279470	9750	9750	9750	9750	0
622	20240115	110100	58279470	9750	9750	9750	9750	0
623	20240115	110000	58279470	9750	9740	9750	9740	10
624	20240115	105900	58182000	9680	9680	9680	9680	0
625	20240115	105800	58182000	9680	9700	9700	9680	638
626	20240115	105700	51999520	9700	9700	9700	9700	0
627	20240115	105600	51999520	9700	9700	9700	9700	0
628	20240115	105500	51999520	9700	9700	9700	9700	0
629	20240115	105400	51999520	9700	9700	9700	9700	0
630	20240115	105300	51999520	9700	9700	9700	9700	0
631	20240115	105200	51999520	9700	9700	9700	9700	0
632	20240115	105100	51999520	9700	9700	9700	9700	100
633	20240115	105000	51029520	9700	9700	9700	9700	0
634	20240115	104900	51029520	9700	9700	9700	9700	0
635	20240115	104800	51029520	9700	9700	9700	9700	0
636	20240115	104700	51029520	9700	9700	9700	9700	0
637	20240115	104600	51029520	9700	9700	9700	9700	105
638	20240115	104500	50011020	9750	9750	9750	9750	0
639	20240115	104400	50011020	9750	9730	9750	9730	100
640	20240115	104300	49036800	9750	9750	9750	9750	0
641	20240115	104200	49036800	9750	9750	9750	9750	0
642	20240115	104100	49036800	9750	9730	9750	9730	230
643	20240115	104000	46794320	9750	9750	9750	9750	0
644	20240115	103900	46794320	9750	9750	9750	9750	0
645	20240115	103800	46794320	9750	9750	9750	9750	0
646	20240115	103700	46794320	9750	9750	9750	9750	0
647	20240115	103600	46794320	9750	9740	9750	9740	5
648	20240115	103500	46745590	9700	9700	9700	9700	38
649	20240115	103400	46376990	9700	9700	9700	9700	5
650	20240115	103300	46328490	9700	9700	9700	9700	4
651	20240115	103200	46289690	9690	9690	9690	9690	4
652	20240115	103100	46250930	9690	9690	9700	9690	7
653	20240115	103000	46183090	9690	9700	9700	9690	111
654	20240115	102900	45106980	9750	9750	9750	9750	0
655	20240115	102800	45106980	9750	9750	9750	9750	0
656	20240115	102700	45106980	9750	9750	9750	9750	0
657	20240115	102600	45106980	9750	9750	9750	9750	0
658	20240115	102500	45106980	9750	9750	9750	9750	0
659	20240115	102400	45106980	9750	9750	9750	9750	0
660	20240115	102300	45106980	9750	9750	9750	9750	0
661	20240115	102200	45106980	9750	9750	9750	9750	0
662	20240115	102100	45106980	9750	9750	9750	9750	0
663	20240115	102000	45106980	9750	9750	9750	9750	0
664	20240115	101900	45106980	9750	9750	9750	9750	0
665	20240115	101800	45106980	9750	9750	9750	9750	0
666	20240115	101700	45106980	9750	9750	9750	9750	0
667	20240115	101600	45106980	9750	9750	9750	9750	11
668	20240115	101500	44999730	9750	9750	9750	9750	0
669	20240115	101400	44999730	9750	9750	9750	9750	0
670	20240115	101300	44999730	9750	9750	9750	9750	0
671	20240115	101200	44999730	9750	9750	9750	9750	1
672	20240115	101100	44989980	9690	9690	9690	9690	0
673	20240115	101000	44989980	9690	9690	9690	9690	0
674	20240115	100900	44989980	9690	9690	9690	9690	0
675	20240115	100800	44989980	9690	9690	9690	9690	0
676	20240115	100700	44989980	9690	9700	9700	9690	206
677	20240115	100600	42993610	9690	9690	9690	9690	0
678	20240115	100500	42993610	9690	9690	9690	9690	0
679	20240115	100400	42993610	9690	9690	9690	9690	0
680	20240115	100300	42993610	9690	9690	9690	9690	0
681	20240115	100200	42993610	9690	9690	9690	9690	0
682	20240115	100100	42993610	9690	9690	9690	9690	0
683	20240115	100000	42993610	9690	9710	9710	9690	69
684	20240115	095900	42324170	9700	9700	9700	9700	0
685	20240115	095800	42324170	9700	9700	9700	9700	0
686	20240115	095700	42324170	9700	9700	9700	9700	76
687	20240115	095600	41586970	9700	9700	9700	9700	101
688	20240115	095500	40607270	9710	9710	9710	9710	2
689	20240115	095400	40587850	9710	9710	9710	9710	0
690	20240115	095300	40587850	9710	9710	9710	9710	0
691	20240115	095200	40587850	9710	9710	9710	9710	10
692	20240115	095100	40490750	9710	9710	9710	9710	0
693	20240115	095000	40490750	9710	9710	9710	9710	45
694	20240115	094900	40053800	9700	9700	9700	9700	0
695	20240115	094800	40053800	9700	9700	9700	9700	0
696	20240115	094700	40053800	9700	9700	9700	9700	79
697	20240115	094600	39287500	9700	9710	9710	9700	50
698	20240115	094500	38802450	9710	9710	9710	9710	0
699	20240115	094400	38802450	9710	9710	9710	9710	0
700	20240115	094300	38802450	9710	9710	9710	9710	46
701	20240115	094200	38355790	9700	9700	9700	9700	1
702	20240115	094100	38346090	9700	9700	9700	9700	12
703	20240115	094000	38229690	9700	9710	9710	9700	125
704	20240115	093900	37016800	9700	9700	9700	9700	0
705	20240115	093800	37016800	9700	9700	9700	9700	0
706	20240115	093700	37016800	9700	9700	9700	9700	0
707	20240115	093600	37016800	9700	9700	9700	9700	0
708	20240115	093500	37016800	9700	9700	9700	9700	0
709	20240115	093400	37016800	9700	9700	9700	9700	0
710	20240115	093300	37016800	9700	9700	9700	9700	579
711	20240115	093200	31400500	9700	9700	9700	9700	12
712	20240115	093100	31284100	9700	9700	9700	9700	57
713	20240115	093000	30731200	9690	9690	9690	9690	17
714	20240115	092900	30566470	9690	9690	9690	9690	12
715	20240115	092800	30450190	9690	9690	9690	9690	16
716	20240115	092700	30295150	9690	9690	9690	9690	12
717	20240115	092600	30178870	9690	9700	9700	9690	134
718	20240115	092500	28880110	9700	9700	9700	9700	358
719	20240115	092400	25407510	9700	9700	9700	9680	181
720	20240115	092300	23655210	9690	9730	9730	9690	510
721	20240115	092200	18708700	9720	9720	9720	9720	0
722	20240115	092100	18708700	9720	9720	9720	9720	0
723	20240115	092000	18708700	9720	9720	9720	9720	0
724	20240115	091900	18708700	9720	9720	9720	9720	0
725	20240115	091800	18708700	9720	9720	9720	9720	22
726	20240115	091700	18494860	9720	9720	9720	9720	49
727	20240115	091600	18018580	9790	9770	9790	9770	200
728	20240115	091500	16063590	9720	9760	9760	9720	532
729	20240115	091400	10891870	9710	9820	9820	9710	1000
730	20240115	091300	1150100	9830	9830	9830	9830	0
731	20240115	091200	1150100	9830	9830	9830	9830	1
732	20240115	091100	1140270	9870	9870	9870	9870	0
733	20240115	091000	1140270	9870	9870	9870	9870	0
734	20240115	090900	1140270	9870	9870	9870	9870	0
735	20240115	090800	1140270	9870	9870	9870	9870	0
736	20240115	090700	1140270	9870	9870	9870	9870	0
737	20240115	090600	1140270	9870	9870	9870	9870	0
738	20240115	090500	1140270	9870	9870	9870	9870	18
739	20240115	090400	962610	9870	9870	9870	9870	0
740	20240115	090300	962610	9870	9870	9870	9870	0
741	20240115	090200	962610	9870	9870	9870	9870	5
742	20240115	090100	913260	9820	9820	9820	9820	0
743	20240115	090000	913260	9820	9820	9820	9820	93