KissMeData/173940/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	203100	110528900	5040	5040	5040	5040	349
3	20240105	203000	110528900	5040	5040	5040	5040	0
4	20240105	202900	110528900	5040	5040	5040	5040	0
5	20240105	202800	110528900	5040	5040	5040	5040	0
6	20240105	202700	110528900	5040	5040	5040	5040	0
7	20240105	202600	110528900	5040	5040	5040	5040	0
8	20240105	202500	110528900	5040	5040	5040	5040	0
9	20240105	202400	110528900	5040	5040	5040	5040	0
10	20240105	202300	110528900	5040	5040	5040	5040	0
11	20240105	202200	110528900	5040	5040	5040	5040	0
12	20240105	202100	110528900	5040	5040	5040	5040	0
13	20240105	202000	110528900	5040	5040	5040	5040	0
14	20240105	201900	110528900	5040	5040	5040	5040	0
15	20240105	201800	110528900	5040	5040	5040	5040	0
16	20240105	201700	110528900	5040	5040	5040	5040	0
17	20240105	201600	110528900	5040	5040	5040	5040	0
18	20240105	201500	110528900	5040	5040	5040	5040	0
19	20240105	201400	110528900	5040	5040	5040	5040	0
20	20240105	201300	110528900	5040	5040	5040	5040	0
21	20240105	201200	110528900	5040	5040	5040	5040	0
22	20240105	201100	110528900	5040	5040	5040	5040	0
23	20240105	201000	110528900	5040	5040	5040	5040	0
24	20240105	200900	110528900	5040	5040	5040	5040	0
25	20240105	200800	110528900	5040	5040	5040	5040	0
26	20240105	200700	110528900	5040	5040	5040	5040	0
27	20240105	200600	110528900	5040	5040	5040	5040	0
28	20240105	200500	110528900	5040	5040	5040	5040	0
29	20240105	200400	110528900	5040	5040	5040	5040	0
30	20240105	200300	110528900	5040	5040	5040	5040	0
31	20240105	200200	110528900	5040	5040	5040	5040	0
32	20240105	200100	110528900	5040	5040	5040	5040	349
33	20240105	200000	110528900	5040	5040	5040	5040	0
34	20240105	195900	110528900	5040	5040	5040	5040	0
35	20240105	195800	110528900	5040	5040	5040	5040	0
36	20240105	195700	110528900	5040	5040	5040	5040	0
37	20240105	195600	110528900	5040	5040	5040	5040	0
38	20240105	195500	110528900	5040	5040	5040	5040	0
39	20240105	195400	110528900	5040	5040	5040	5040	0
40	20240105	195300	110528900	5040	5040	5040	5040	0
41	20240105	195200	110528900	5040	5040	5040	5040	0
42	20240105	195100	110528900	5040	5040	5040	5040	0
43	20240105	195000	110528900	5040	5040	5040	5040	0
44	20240105	194900	110528900	5040	5040	5040	5040	0
45	20240105	194800	110528900	5040	5040	5040	5040	0
46	20240105	194700	110528900	5040	5040	5040	5040	0
47	20240105	194600	110528900	5040	5040	5040	5040	0
48	20240105	194500	110528900	5040	5040	5040	5040	0
49	20240105	194400	110528900	5040	5040	5040	5040	0
50	20240105	194300	110528900	5040	5040	5040	5040	0
51	20240105	194200	110528900	5040	5040	5040	5040	0
52	20240105	194100	110528900	5040	5040	5040	5040	0
53	20240105	194000	110528900	5040	5040	5040	5040	0
54	20240105	193900	110528900	5040	5040	5040	5040	0
55	20240105	193800	110528900	5040	5040	5040	5040	0
56	20240105	193700	110528900	5040	5040	5040	5040	0
57	20240105	193600	110528900	5040	5040	5040	5040	0
58	20240105	193500	110528900	5040	5040	5040	5040	0
59	20240105	193400	110528900	5040	5040	5040	5040	0
60	20240105	193300	110528900	5040	5040	5040	5040	0
61	20240105	193200	110528900	5040	5040	5040	5040	0
62	20240105	193100	110528900	5040	5040	5040	5040	349
63	20240105	193000	110528900	5040	5040	5040	5040	0
64	20240105	192900	110528900	5040	5040	5040	5040	0
65	20240105	192800	110528900	5040	5040	5040	5040	0
66	20240105	192700	110528900	5040	5040	5040	5040	0
67	20240105	192600	110528900	5040	5040	5040	5040	0
68	20240105	192500	110528900	5040	5040	5040	5040	0
69	20240105	192400	110528900	5040	5040	5040	5040	0
70	20240105	192300	110528900	5040	5040	5040	5040	0
71	20240105	192200	110528900	5040	5040	5040	5040	0
72	20240105	192100	110528900	5040	5040	5040	5040	0
73	20240105	192000	110528900	5040	5040	5040	5040	0
74	20240105	191900	110528900	5040	5040	5040	5040	0
75	20240105	191800	110528900	5040	5040	5040	5040	0
76	20240105	191700	110528900	5040	5040	5040	5040	0
77	20240105	191600	110528900	5040	5040	5040	5040	0
78	20240105	191500	110528900	5040	5040	5040	5040	0
79	20240105	191400	110528900	5040	5040	5040	5040	0
80	20240105	191300	110528900	5040	5040	5040	5040	0
81	20240105	191200	110528900	5040	5040	5040	5040	0
82	20240105	191100	110528900	5040	5040	5040	5040	0
83	20240105	191000	110528900	5040	5040	5040	5040	0
84	20240105	190900	110528900	5040	5040	5040	5040	0
85	20240105	190800	110528900	5040	5040	5040	5040	0
86	20240105	190700	110528900	5040	5040	5040	5040	0
87	20240105	190600	110528900	5040	5040	5040	5040	0
88	20240105	190500	110528900	5040	5040	5040	5040	0
89	20240105	190400	110528900	5040	5040	5040	5040	0
90	20240105	190300	110528900	5040	5040	5040	5040	0
91	20240105	190200	110528900	5040	5040	5040	5040	0
92	20240105	190100	110528900	5040	5040	5040	5040	349
93	20240105	190000	110528900	5040	5040	5040	5040	0
94	20240105	185900	110528900	5040	5040	5040	5040	0
95	20240105	185800	110528900	5040	5040	5040	5040	0
96	20240105	185700	110528900	5040	5040	5040	5040	0
97	20240105	185600	110528900	5040	5040	5040	5040	0
98	20240105	185500	110528900	5040	5040	5040	5040	0
99	20240105	185400	110528900	5040	5040	5040	5040	0
100	20240105	185300	110528900	5040	5040	5040	5040	0
101	20240105	185200	110528900	5040	5040	5040	5040	0
102	20240105	185100	110528900	5040	5040	5040	5040	0
103	20240105	185000	110528900	5040	5040	5040	5040	0
104	20240105	184900	110528900	5040	5040	5040	5040	0
105	20240105	184800	110528900	5040	5040	5040	5040	0
106	20240105	184700	110528900	5040	5040	5040	5040	0
107	20240105	184600	110528900	5040	5040	5040	5040	0
108	20240105	184500	110528900	5040	5040	5040	5040	0
109	20240105	184400	110528900	5040	5040	5040	5040	0
110	20240105	184300	110528900	5040	5040	5040	5040	0
111	20240105	184200	110528900	5040	5040	5040	5040	0
112	20240105	184100	110528900	5040	5040	5040	5040	0
113	20240105	184000	110528900	5040	5040	5040	5040	0
114	20240105	183900	110528900	5040	5040	5040	5040	0
115	20240105	183800	110528900	5040	5040	5040	5040	0
116	20240105	183700	110528900	5040	5040	5040	5040	0
117	20240105	183600	110528900	5040	5040	5040	5040	0
118	20240105	183500	110528900	5040	5040	5040	5040	0
119	20240105	183400	110528900	5040	5040	5040	5040	0
120	20240105	183300	110528900	5040	5040	5040	5040	0
121	20240105	183200	110528900	5040	5040	5040	5040	0
122	20240105	183100	110528900	5040	5040	5040	5040	349
123	20240105	183000	110528900	5040	5040	5040	5040	0
124	20240105	182900	110528900	5040	5040	5040	5040	0
125	20240105	182800	110528900	5040	5040	5040	5040	0
126	20240105	182700	110528900	5040	5040	5040	5040	0
127	20240105	182600	110528900	5040	5040	5040	5040	0
128	20240105	182500	110528900	5040	5040	5040	5040	0
129	20240105	182400	110528900	5040	5040	5040	5040	0
130	20240105	182300	110528900	5040	5040	5040	5040	0
131	20240105	182200	110528900	5040	5040	5040	5040	0
132	20240105	182100	110528900	5040	5040	5040	5040	0
133	20240105	182000	110528900	5040	5040	5040	5040	0
134	20240105	181900	110528900	5040	5040	5040	5040	0
135	20240105	181800	110528900	5040	5040	5040	5040	0
136	20240105	181700	110528900	5040	5040	5040	5040	0
137	20240105	181600	110528900	5040	5040	5040	5040	0
138	20240105	181500	110528900	5040	5040	5040	5040	0
139	20240105	181400	110528900	5040	5040	5040	5040	0
140	20240105	181300	110528900	5040	5040	5040	5040	0
141	20240105	181200	110528900	5040	5040	5040	5040	0
142	20240105	181100	110528900	5040	5040	5040	5040	0
143	20240105	181000	110528900	5040	5040	5040	5040	0
144	20240105	180900	110528900	5040	5040	5040	5040	0
145	20240105	180800	110528900	5040	5040	5040	5040	0
146	20240105	180700	110528900	5040	5040	5040	5040	0
147	20240105	180600	110528900	5040	5040	5040	5040	0
148	20240105	180500	110528900	5040	5040	5040	5040	0
149	20240105	180400	110528900	5040	5040	5040	5040	0
150	20240105	180300	110528900	5040	5040	5040	5040	0
151	20240105	180200	110528900	5040	5040	5040	5040	0
152	20240105	180100	110528900	5040	5040	5040	5040	349
153	20240105	180000	110528900	5040	5040	5040	5040	0
154	20240105	175900	110528900	5040	5040	5040	5040	0
155	20240105	175800	110528900	5040	5040	5040	5040	0
156	20240105	175700	110528900	5040	5040	5040	5040	0
157	20240105	175600	110528900	5040	5040	5040	5040	0
158	20240105	175500	110528900	5040	5040	5040	5040	0
159	20240105	175400	110528900	5040	5040	5040	5040	0
160	20240105	175300	110528900	5040	5040	5040	5040	0
161	20240105	175200	110528900	5040	5040	5040	5040	0
162	20240105	175100	110528900	5040	5040	5040	5040	0
163	20240105	175000	110528900	5040	5040	5040	5040	0
164	20240105	174900	110528900	5040	5040	5040	5040	0
165	20240105	174800	110528900	5040	5040	5040	5040	0
166	20240105	174700	110528900	5040	5040	5040	5040	0
167	20240105	174600	110528900	5040	5040	5040	5040	0
168	20240105	174500	110528900	5040	5040	5040	5040	0
169	20240105	174400	110528900	5040	5040	5040	5040	0
170	20240105	174300	110528900	5040	5040	5040	5040	0
171	20240105	174200	110528900	5040	5040	5040	5040	0
172	20240105	174100	110528900	5040	5040	5040	5040	0
173	20240105	174000	110528900	5040	5040	5040	5040	0
174	20240105	173900	110528900	5040	5040	5040	5040	0
175	20240105	173800	110528900	5040	5040	5040	5040	0
176	20240105	173700	110528900	5040	5040	5040	5040	0
177	20240105	173600	110528900	5040	5040	5040	5040	0
178	20240105	173500	110528900	5040	5040	5040	5040	0
179	20240105	173400	110528900	5040	5040	5040	5040	0
180	20240105	173300	110528900	5040	5040	5040	5040	0
181	20240105	173200	110528900	5040	5040	5040	5040	0
182	20240105	173100	110528900	5040	5040	5040	5040	349
183	20240105	173000	110528900	5040	5040	5040	5040	0
184	20240105	172900	110528900	5040	5040	5040	5040	0
185	20240105	172800	110528900	5040	5040	5040	5040	0
186	20240105	172700	110528900	5040	5040	5040	5040	0
187	20240105	172600	110528900	5040	5040	5040	5040	0
188	20240105	172500	110528900	5040	5040	5040	5040	0
189	20240105	172400	110528900	5040	5040	5040	5040	0
190	20240105	172300	110528900	5040	5040	5040	5040	0
191	20240105	172200	110528900	5040	5040	5040	5040	0
192	20240105	172100	110528900	5040	5040	5040	5040	0
193	20240105	172000	110528900	5040	5040	5040	5040	0
194	20240105	171900	110528900	5040	5040	5040	5040	0
195	20240105	171800	110528900	5040	5040	5040	5040	0
196	20240105	171700	110528900	5040	5040	5040	5040	0
197	20240105	171600	110528900	5040	5040	5040	5040	0
198	20240105	171500	110528900	5040	5040	5040	5040	0
199	20240105	171400	110528900	5040	5040	5040	5040	0
200	20240105	171300	110528900	5040	5040	5040	5040	0
201	20240105	171200	110528900	5040	5040	5040	5040	0
202	20240105	171100	110528900	5040	5040	5040	5040	0
203	20240105	171000	110528900	5040	5040	5040	5040	0
204	20240105	170900	110528900	5040	5040	5040	5040	0
205	20240105	170800	110528900	5040	5040	5040	5040	0
206	20240105	170700	110528900	5040	5040	5040	5040	0
207	20240105	170600	110528900	5040	5040	5040	5040	0
208	20240105	170500	110528900	5040	5040	5040	5040	0
209	20240105	170400	110528900	5040	5040	5040	5040	0
210	20240105	170300	110528900	5040	5040	5040	5040	0
211	20240105	170200	110528900	5040	5040	5040	5040	0
212	20240105	170100	110528900	5040	5040	5040	5040	349
213	20240105	170000	110528900	5040	5040	5040	5040	0
214	20240105	165900	110528900	5040	5040	5040	5040	0
215	20240105	165800	110528900	5040	5040	5040	5040	0
216	20240105	165700	110528900	5040	5040	5040	5040	0
217	20240105	165600	110528900	5040	5040	5040	5040	0
218	20240105	165500	110528900	5040	5040	5040	5040	0
219	20240105	165400	110528900	5040	5040	5040	5040	0
220	20240105	165300	110528900	5040	5040	5040	5040	0
221	20240105	165200	110528900	5040	5040	5040	5040	0
222	20240105	165100	110528900	5040	5040	5040	5040	0
223	20240105	165000	110528900	5040	5040	5040	5040	0
224	20240105	164900	110528900	5040	5040	5040	5040	0
225	20240105	164800	110528900	5040	5040	5040	5040	0
226	20240105	164700	110528900	5040	5040	5040	5040	0
227	20240105	164600	110528900	5040	5040	5040	5040	0
228	20240105	164500	110528900	5040	5040	5040	5040	0
229	20240105	164400	110528900	5040	5040	5040	5040	0
230	20240105	164300	110528900	5040	5040	5040	5040	0
231	20240105	164200	110528900	5040	5040	5040	5040	0
232	20240105	164100	110528900	5040	5040	5040	5040	0
233	20240105	164000	110528900	5040	5040	5040	5040	0
234	20240105	163900	110528900	5040	5040	5040	5040	0
235	20240105	163800	110528900	5040	5040	5040	5040	0
236	20240105	163700	110528900	5040	5040	5040	5040	0
237	20240105	163600	110528900	5040	5040	5040	5040	0
238	20240105	163500	110528900	5040	5040	5040	5040	0
239	20240105	163400	110528900	5040	5040	5040	5040	0
240	20240105	163300	110528900	5040	5040	5040	5040	0
241	20240105	163200	110528900	5040	5040	5040	5040	0
242	20240105	163100	110528900	5040	5040	5040	5040	349
243	20240105	163000	110528900	5040	5040	5040	5040	0
244	20240105	162900	110528900	5040	5040	5040	5040	0
245	20240105	162800	110528900	5040	5040	5040	5040	0
246	20240105	162700	110528900	5040	5040	5040	5040	0
247	20240105	162600	110528900	5040	5040	5040	5040	0
248	20240105	162500	110528900	5040	5040	5040	5040	0
249	20240105	162400	110528900	5040	5040	5040	5040	0
250	20240105	162300	110528900	5040	5040	5040	5040	0
251	20240105	162200	110528900	5040	5040	5040	5040	0
252	20240105	162100	110528900	5040	5040	5040	5040	0
253	20240105	162000	110528900	5040	5040	5040	5040	0
254	20240105	161900	110528900	5040	5040	5040	5040	0
255	20240105	161800	110528900	5040	5040	5040	5040	0
256	20240105	161700	110528900	5040	5040	5040	5040	0
257	20240105	161600	110528900	5040	5040	5040	5040	0
258	20240105	161500	110528900	5040	5040	5040	5040	0
259	20240105	161400	110528900	5040	5040	5040	5040	0
260	20240105	161300	110528900	5040	5040	5040	5040	0
261	20240105	161200	110528900	5040	5040	5040	5040	0
262	20240105	161100	110528900	5040	5040	5040	5040	0
263	20240105	161000	110528900	5040	5040	5040	5040	0
264	20240105	160900	110528900	5040	5040	5040	5040	0
265	20240105	160800	110528900	5040	5040	5040	5040	0
266	20240105	160700	110528900	5040	5040	5040	5040	0
267	20240105	160600	110528900	5040	5040	5040	5040	0
268	20240105	160500	110528900	5040	5040	5040	5040	0
269	20240105	160400	110528900	5040	5040	5040	5040	0
270	20240105	160300	110528900	5040	5040	5040	5040	0
271	20240105	160200	110528900	5040	5040	5040	5040	0
272	20240105	160100	110528900	5040	5040	5040	5040	349
273	20240105	160000	110528900	5040	5040	5040	5040	0
274	20240105	155900	110528900	5040	5040	5040	5040	0
275	20240105	155800	110528900	5040	5040	5040	5040	0
276	20240105	155700	110528900	5040	5040	5040	5040	0
277	20240105	155600	110528900	5040	5040	5040	5040	0
278	20240105	155500	110528900	5040	5040	5040	5040	0
279	20240105	155400	110528900	5040	5040	5040	5040	0
280	20240105	155300	110528900	5040	5040	5040	5040	0
281	20240105	155200	110528900	5040	5040	5040	5040	0
282	20240105	155100	110528900	5040	5040	5040	5040	0
283	20240105	155000	110528900	5040	5040	5040	5040	0
284	20240105	154900	110528900	5040	5040	5040	5040	0
285	20240105	154800	110528900	5040	5040	5040	5040	0
286	20240105	154700	110528900	5040	5040	5040	5040	0
287	20240105	154600	110528900	5040	5040	5040	5040	0
288	20240105	154500	110528900	5040	5040	5040	5040	0
289	20240105	154400	110528900	5040	5040	5040	5040	0
290	20240105	154300	110528900	5040	5040	5040	5040	0
291	20240105	154200	110528900	5040	5040	5040	5040	0
292	20240105	154100	110528900	5040	5040	5040	5040	0
293	20240105	154000	110528900	5040	5040	5040	5040	0
294	20240105	153900	110528900	5040	5040	5040	5040	0
295	20240105	153800	110528900	5040	5040	5040	5040	0
296	20240105	153700	110528900	5040	5040	5040	5040	0
297	20240105	153600	110528900	5040	5040	5040	5040	0
298	20240105	153500	110528900	5040	5040	5040	5040	0
299	20240105	153400	110528900	5040	5040	5040	5040	0
300	20240105	153300	110528900	5040	5040	5040	5040	0
301	20240105	153200	110528900	5040	5040	5040	5040	0
302	20240105	153100	110528900	5040	5040	5040	5040	349
303	20240105	153000	110528900	5040	5040	5040	5040	349
304	20240105	152900	108769940	5030	5030	5030	5030	0
305	20240105	152800	108769940	5030	5030	5030	5030	0
306	20240105	152700	108769940	5030	5030	5030	5030	0
307	20240105	152600	108769940	5030	5030	5030	5030	0
308	20240105	152500	108769940	5030	5030	5030	5030	0
309	20240105	152400	108769940	5030	5030	5030	5030	0
310	20240105	152300	108769940	5030	5030	5030	5030	0
311	20240105	152200	108769940	5030	5030	5030	5030	0
312	20240105	152100	108769940	5030	5030	5030	5030	0
313	20240105	152000	108769940	5030	5030	5030	5030	0
314	20240105	151900	108769940	5030	5030	5030	5030	42
315	20240105	151800	108558680	5020	5020	5020	5020	0
316	20240105	151700	108558680	5020	5020	5020	5020	0
317	20240105	151600	108558680	5020	5020	5020	5020	3
318	20240105	151500	108543620	5020	5020	5020	5020	0
319	20240105	151400	108543620	5020	5020	5020	5020	0
320	20240105	151300	108543620	5020	5020	5020	5020	0
321	20240105	151200	108543620	5020	5020	5020	5020	0
322	20240105	151100	108543620	5020	5020	5020	5020	0
323	20240105	151000	108543620	5020	5020	5020	5020	42
324	20240105	150900	108332780	5020	5020	5020	5020	0
325	20240105	150800	108332780	5020	5020	5020	5020	38
326	20240105	150700	108142020	5020	5020	5020	5020	3
327	20240105	150600	108126960	5020	5020	5020	5020	40
328	20240105	150500	107926160	5020	5020	5020	5020	14
329	20240105	150400	107855880	5020	5020	5020	5020	25
330	20240105	150300	107730380	5020	5020	5020	5020	14
331	20240105	150200	107660100	5020	5020	5020	5020	41
332	20240105	150100	107454280	5020	5020	5020	5020	28
333	20240105	150000	107313720	5020	5020	5020	5020	14
334	20240105	145900	107243440	5020	5030	5030	5020	37
335	20240105	145800	107057420	5030	5030	5030	5030	3
336	20240105	145700	107042330	5020	5020	5030	5020	39
337	20240105	145600	106846510	5020	5020	5020	5020	3
338	20240105	145500	106831450	5020	5020	5020	5020	41
339	20240105	145400	106625630	5020	5020	5020	5020	19
340	20240105	145300	106530250	5020	5020	5020	5020	21
341	20240105	145200	106424830	5020	5020	5020	5020	39
342	20240105	145100	106229050	5020	5020	5020	5020	14
343	20240105	145000	106158770	5020	5020	5020	5020	29
344	20240105	144900	106013190	5020	5020	5020	5020	12
345	20240105	144800	105952950	5020	5020	5020	5020	39
346	20240105	144700	105757170	5020	5020	5020	5020	12
347	20240105	144600	105696930	5020	5020	5020	5020	31
348	20240105	144500	105541310	5020	5020	5020	5020	22
349	20240105	144400	105430870	5020	5020	5020	5020	218
350	20240105	144300	104336510	5020	5020	5020	5020	41
351	20240105	144200	104130690	5020	5020	5020	5020	3
352	20240105	144100	104115630	5020	5020	5020	5020	40
353	20240105	144000	103914830	5020	5020	5020	5020	23
354	20240105	143900	103799370	5020	5020	5020	5020	167
355	20240105	143800	102961030	5020	5030	5030	5020	951
356	20240105	143700	98177720	5030	5030	5030	5030	32
357	20240105	143600	98016760	5030	5030	5030	5030	29
358	20240105	143500	97870890	5030	5020	5030	5020	14
359	20240105	143400	97800500	5020	5020	5020	5020	37
360	20240105	143300	97614760	5020	5020	5020	5020	3
361	20240105	143200	97599700	5020	5020	5020	5020	38
362	20240105	143100	97408940	5020	5020	5020	5020	24
363	20240105	143000	97288460	5020	5020	5020	5020	20
364	20240105	142900	97188060	5020	5020	5020	5020	19
365	20240105	142800	97092680	5020	5020	5020	5020	20
366	20240105	142700	96992280	5020	5020	5020	5020	42
367	20240105	142600	96781440	5020	5020	5020	5020	13
368	20240105	142500	96716180	5020	5020	5020	5020	28
369	20240105	142400	96575620	5020	5020	5020	5020	21
370	20240105	142300	96470200	5020	5020	5020	5020	31
371	20240105	142200	96314580	5020	5020	5020	5020	11
372	20240105	142100	96259360	5020	5020	5020	5020	32
373	20240105	142000	96098720	5020	5020	5020	5020	22
374	20240105	141900	95988280	5020	5020	5020	5020	17
375	20240105	141800	95902940	5020	5020	5020	5020	40
376	20240105	141700	95702140	5020	5020	5020	5020	11
377	20240105	141600	95646920	5020	5020	5020	5020	31
378	20240105	141500	95491300	5020	5020	5020	5020	24
379	20240105	141400	95370820	5020	5020	5020	5020	18
380	20240105	141300	95280460	5020	5020	5020	5020	21
381	20240105	141200	95175040	5020	5020	5020	5020	32
382	20240105	141100	95014400	5020	5020	5020	5020	29
383	20240105	141000	94868820	5020	5020	5020	5020	22
384	20240105	140900	94758380	5020	5020	5020	5020	32
385	20240105	140800	94597740	5020	5020	5020	5020	9
386	20240105	140700	94552560	5020	5020	5020	5020	30
387	20240105	140600	94401960	5020	5020	5020	5020	23
388	20240105	140500	94286500	5020	5030	5030	5020	20
389	20240105	140400	94186070	5030	5030	5030	5030	26
390	20240105	140300	94055290	5030	5030	5030	5030	25
391	20240105	140200	93929540	5030	5030	5030	5030	32
392	20240105	140100	93768580	5030	5030	5030	5030	22
393	20240105	140000	93657920	5020	5020	5020	5020	27
394	20240105	135900	93522380	5020	5020	5020	5020	23
395	20240105	135800	93406920	5020	5020	5020	5020	28
396	20240105	135700	93266360	5020	5020	5020	5020	11
397	20240105	135600	93211140	5020	5020	5020	5020	35
398	20240105	135500	93035440	5030	5030	5030	5030	22
399	20240105	135400	92924780	5030	5030	5030	5030	28
400	20240105	135300	92783940	5030	5030	5030	5030	29
401	20240105	135200	92638070	5030	5030	5030	5030	23
402	20240105	135100	92522380	5030	5030	5030	5030	20
403	20240105	135000	92421780	5030	5030	5030	5030	23
404	20240105	134900	92306090	5030	5030	5030	5030	20
405	20240105	134800	92205490	5030	5030	5030	5030	19
406	20240105	134700	92109920	5030	5030	5030	5030	41
407	20240105	134600	91903690	5030	5030	5030	5030	20
408	20240105	134500	91803090	5030	5030	5030	5030	23
409	20240105	134400	91687400	5030	5030	5030	5030	32
410	20240105	134300	91526440	5030	5020	5030	5020	3983
411	20240105	134200	71531420	5000	5000	5000	5000	30
412	20240105	134100	71381420	5000	5000	5000	5000	23
413	20240105	134000	71266420	5000	5000	5000	5000	29
414	20240105	133900	71121420	5000	5000	5000	5000	14
415	20240105	133800	71051420	5000	5000	5000	5000	25
416	20240105	133700	70926420	5000	5000	5000	5000	32
417	20240105	133600	70766420	5000	5000	5000	5000	23
418	20240105	133500	70651420	5000	5020	5020	5000	289
419	20240105	133400	69202800	5020	5020	5020	5020	22
420	20240105	133300	69092360	5020	5020	5020	5020	38
421	20240105	133200	68901600	5020	5020	5020	5020	3
422	20240105	133100	68886540	5020	5040	5040	5020	300
423	20240105	133000	67376650	5040	5040	5040	5040	14
424	20240105	132900	67306090	5040	5040	5040	5040	29
425	20240105	132800	67159930	5050	5050	5050	5050	28
426	20240105	132700	67018530	5050	5050	5050	5050	22
427	20240105	132600	66907430	5050	5050	5050	5050	29
428	20240105	132500	66760980	5050	5050	5050	5050	15
429	20240105	132400	66685230	5050	5050	5050	5050	28
430	20240105	132300	66543830	5050	5050	5050	5050	11
431	20240105	132200	66488280	5050	5050	5050	5050	39
432	20240105	132100	66291330	5050	5050	5050	5050	21
433	20240105	132000	66185280	5050	5050	5050	5050	23
434	20240105	131900	66069130	5050	5050	5050	5050	32
435	20240105	131800	65907530	5050	5050	5050	5050	8
436	20240105	131700	65867130	5050	5050	5050	5050	40
437	20240105	131600	65665130	5050	5060	5060	5050	264
438	20240105	131500	64330350	5060	5070	5070	5060	28
439	20240105	131400	64188610	5070	5070	5070	5070	14
440	20240105	131300	64117630	5070	5070	5070	5070	34
441	20240105	131200	63945250	5070	5070	5070	5070	24
442	20240105	131100	63823570	5070	5080	5080	5070	222
443	20240105	131000	62696030	5070	5050	5070	5050	129
444	20240105	130900	62042380	5050	5050	5050	5050	14
445	20240105	130800	61971680	5050	5050	5050	5050	39
446	20240105	130700	61774730	5050	5050	5050	5050	0
447	20240105	130600	61774730	5050	5060	5060	5050	45
448	20240105	130500	61547440	5070	5070	5070	5070	0
449	20240105	130400	61547440	5070	5070	5070	5070	0
450	20240105	130300	61547440	5070	5070	5070	5070	0
451	20240105	130200	61547440	5070	5060	5070	5060	2141
452	20240105	130100	50703210	5050	5050	5050	5050	0
453	20240105	130000	50703210	5050	5050	5050	5050	3
454	20240105	125900	50688060	5050	5050	5050	5050	0
455	20240105	125800	50688060	5050	5050	5050	5050	0
456	20240105	125700	50688060	5050	5050	5050	5050	0
457	20240105	125600	50688060	5050	5050	5050	5050	0
458	20240105	125500	50688060	5050	5050	5050	5050	0
459	20240105	125400	50688060	5050	5050	5050	5050	0
460	20240105	125300	50688060	5050	5050	5050	5050	0
461	20240105	125200	50688060	5050	5050	5050	5050	0
462	20240105	125100	50688060	5050	5050	5050	5050	0
463	20240105	125000	50688060	5050	5050	5050	5050	3006
464	20240105	124900	35507760	5050	5050	5050	5050	0
465	20240105	124800	35507760	5050	5050	5050	5050	0
466	20240105	124700	35507760	5050	5050	5050	5050	0
467	20240105	124600	35507760	5050	5050	5050	5050	0
468	20240105	124500	35507760	5050	5050	5050	5050	0
469	20240105	124400	35507760	5050	5050	5050	5050	663
470	20240105	124300	32159610	5050	5050	5050	5050	0
471	20240105	124200	32159610	5050	5050	5050	5050	0
472	20240105	124100	32159610	5050	5050	5050	5050	3357
473	20240105	124000	15206760	5040	5040	5040	5040	0
474	20240105	123900	15206760	5040	5040	5040	5040	0
475	20240105	123800	15206760	5040	5040	5040	5040	0
476	20240105	123700	15206760	5040	5040	5040	5040	0
477	20240105	123600	15206760	5040	5040	5040	5040	16
478	20240105	123500	15126120	5050	5050	5050	5050	0
479	20240105	123400	15126120	5050	5050	5050	5050	0
480	20240105	123300	15126120	5050	5040	5050	5040	2000
481	20240105	123200	5036180	5030	5030	5030	5030	0
482	20240105	123100	5036180	5030	5030	5030	5030	0
483	20240105	123000	5036180	5030	5030	5030	5030	0
484	20240105	122900	5036180	5030	5030	5030	5030	0
485	20240105	122800	5036180	5030	5030	5030	5030	0
486	20240105	122700	5036180	5030	5030	5030	5030	200
487	20240105	122600	4030180	5030	5030	5030	5030	0
488	20240105	122500	4030180	5030	5030	5030	5030	227
489	20240105	122400	2888370	5030	5030	5030	5030	0
490	20240105	122300	2888370	5030	5030	5030	5030	0
491	20240105	122200	2888370	5030	5030	5030	5030	0
492	20240105	122100	2888370	5030	5030	5030	5030	0
493	20240105	122000	2888370	5030	5030	5030	5030	0
494	20240105	121900	2888370	5030	5030	5030	5030	4
495	20240105	121800	2868250	5030	5030	5030	5030	0
496	20240105	121700	2868250	5030	5030	5030	5030	0
497	20240105	121600	2868250	5030	5030	5030	5030	0
498	20240105	121500	2868250	5030	5030	5030	5030	0
499	20240105	121400	2868250	5030	5030	5030	5030	0
500	20240105	121300	2868250	5030	5030	5030	5030	0
501	20240105	121200	2868250	5030	5030	5030	5030	0
502	20240105	121100	2868250	5030	5030	5030	5030	0
503	20240105	121000	2868250	5030	5010	5030	5010	418
504	20240105	120900	769890	4995	4995	4995	4995	0
505	20240105	120800	769890	4995	4995	4995	4995	0
506	20240105	120700	769890	4995	4995	4995	4995	0
507	20240105	120600	769890	4995	4995	4995	4995	0
508	20240105	120500	769890	4995	4995	4995	4995	0
509	20240105	120400	769890	4995	4995	4995	4995	0
510	20240105	120300	769890	4995	4995	4995	4995	0
511	20240105	120200	769890	4995	4995	4995	4995	0
512	20240105	120100	769890	4995	4995	4995	4995	0
513	20240105	120000	769890	4995	4995	4995	4995	0
514	20240105	115900	769890	4995	4995	4995	4995	0
515	20240105	115800	769890	4995	4995	4995	4995	0
516	20240105	115700	769890	4995	4995	4995	4995	0
517	20240105	115600	769890	4995	4995	4995	4995	0
518	20240105	115500	769890	4995	4995	4995	4995	0
519	20240105	115400	769890	4995	4995	4995	4995	0
520	20240105	115300	769890	4995	4995	4995	4995	0
521	20240105	115200	769890	4995	4995	4995	4995	0
522	20240105	115100	769890	4995	4995	4995	4995	0
523	20240105	115000	769890	4995	4995	4995	4995	0
524	20240105	114900	769890	4995	4995	4995	4995	0
525	20240105	114800	769890	4995	4995	4995	4995	0
526	20240105	114700	769890	4995	4995	4995	4995	0
527	20240105	114600	769890	4995	4995	4995	4995	0
528	20240105	114500	769890	4995	4995	4995	4995	0
529	20240105	114400	769890	4995	4995	4995	4995	0
530	20240105	114300	769890	4995	4995	4995	4995	0
531	20240105	114200	769890	4995	4995	4995	4995	0
532	20240105	114100	769890	4995	4995	4995	4995	0
533	20240105	114000	769890	4995	4995	4995	4995	0
534	20240105	113900	769890	4995	4995	4995	4995	0
535	20240105	113800	769890	4995	4995	4995	4995	0
536	20240105	113700	769890	4995	4995	4995	4995	0
537	20240105	113600	769890	4995	4995	4995	4995	0
538	20240105	113500	769890	4995	4995	4995	4995	0
539	20240105	113400	769890	4995	4995	4995	4995	0
540	20240105	113300	769890	4995	4995	4995	4995	0
541	20240105	113200	769890	4995	4995	4995	4995	0
542	20240105	113100	769890	4995	4995	4995	4995	0
543	20240105	113000	769890	4995	4995	4995	4995	0
544	20240105	112900	769890	4995	4995	4995	4995	0
545	20240105	112800	769890	4995	4995	4995	4995	0
546	20240105	112700	769890	4995	4995	4995	4995	0
547	20240105	112600	769890	4995	4995	4995	4995	0
548	20240105	112500	769890	4995	4995	4995	4995	0
549	20240105	112400	769890	4995	4995	4995	4995	0
550	20240105	112300	769890	4995	4995	4995	4995	0
551	20240105	112200	769890	4995	4995	4995	4995	0
552	20240105	112100	769890	4995	4995	4995	4995	0
553	20240105	112000	769890	4995	4995	4995	4995	0
554	20240105	111900	769890	4995	4995	4995	4995	0
555	20240105	111800	769890	4995	4995	4995	4995	0
556	20240105	111700	769890	4995	4995	4995	4995	0
557	20240105	111600	769890	4995	4995	4995	4995	0
558	20240105	111500	769890	4995	4995	4995	4995	0
559	20240105	111400	769890	4995	4995	4995	4995	0
560	20240105	111300	769890	4995	4995	4995	4995	0
561	20240105	111200	769890	4995	4995	4995	4995	0
562	20240105	111100	769890	4995	4995	4995	4995	0
563	20240105	111000	769890	4995	4995	4995	4995	0
564	20240105	110900	769890	4995	4995	4995	4995	0
565	20240105	110800	769890	4995	4995	4995	4995	0
566	20240105	110700	769890	4995	4995	4995	4995	0
567	20240105	110600	769890	4995	4995	4995	4995	0
568	20240105	110500	769890	4995	4995	4995	4995	0
569	20240105	110400	769890	4995	4995	4995	4995	0
570	20240105	110300	769890	4995	4995	4995	4995	0
571	20240105	110200	769890	4995	4995	4995	4995	21
572	20240105	110100	664995	4995	4995	4995	4995	0
573	20240105	110000	664995	4995	4995	4995	4995	0
574	20240105	105900	664995	4995	4995	4995	4995	0
575	20240105	105800	664995	4995	4995	4995	4995	0
576	20240105	105700	664995	4995	4995	4995	4995	0
577	20240105	105600	664995	4995	4995	4995	4995	0
578	20240105	105500	664995	4995	4995	4995	4995	0
579	20240105	105400	664995	4995	4995	4995	4995	0
580	20240105	105300	664995	4995	4995	4995	4995	0
581	20240105	105200	664995	4995	4995	4995	4995	0
582	20240105	105100	664995	4995	4995	4995	4995	0
583	20240105	105000	664995	4995	4995	4995	4995	0
584	20240105	104900	664995	4995	4995	4995	4995	0
585	20240105	104800	664995	4995	4995	4995	4995	0
586	20240105	104700	664995	4995	4995	4995	4995	0
587	20240105	104600	664995	4995	4995	4995	4995	0
588	20240105	104500	664995	4995	4995	4995	4995	0
589	20240105	104400	664995	4995	4995	4995	4995	0
590	20240105	104300	664995	4995	4995	4995	4995	0
591	20240105	104200	664995	4995	4995	4995	4995	0
592	20240105	104100	664995	4995	4995	4995	4995	0
593	20240105	104000	664995	4995	4995	4995	4995	0
594	20240105	103900	664995	4995	4995	4995	4995	0
595	20240105	103800	664995	4995	4995	4995	4995	0
596	20240105	103700	664995	4995	4995	4995	4995	0
597	20240105	103600	664995	4995	4995	4995	4995	0
598	20240105	103500	664995	4995	5000	5000	4995	99
599	20240105	103400	170260	5020	5020	5020	5020	0
600	20240105	103300	170260	5020	5020	5020	5020	0
601	20240105	103200	170260	5020	5020	5020	5020	10
602	20240105	103100	120060	5020	5020	5020	5020	0
603	20240105	103000	120060	5020	5020	5020	5020	0
604	20240105	102900	120060	5020	5020	5020	5020	0
605	20240105	102800	120060	5020	5020	5020	5020	0
606	20240105	102700	120060	5020	5020	5020	5020	0
607	20240105	102600	120060	5020	5020	5020	5020	0
608	20240105	102500	120060	5020	5020	5020	5020	0
609	20240105	102400	120060	5020	5020	5020	5020	0
610	20240105	102300	120060	5020	5020	5020	5020	0
611	20240105	102200	120060	5020	5020	5020	5020	0
612	20240105	102100	120060	5020	5020	5020	5020	0
613	20240105	102000	120060	5020	5020	5020	5020	0
614	20240105	101900	120060	5020	5020	5020	5020	0
615	20240105	101800	120060	5020	5020	5020	5020	0
616	20240105	101700	120060	5020	5020	5020	5020	0
617	20240105	101600	120060	5020	5020	5020	5020	0
618	20240105	101500	120060	5020	5020	5020	5020	0
619	20240105	101400	120060	5020	5020	5020	5020	0
620	20240105	101300	120060	5020	5020	5020	5020	0
621	20240105	101200	120060	5020	5020	5020	5020	0
622	20240105	101100	120060	5020	5020	5020	5020	0
623	20240105	101000	120060	5020	5020	5020	5020	0
624	20240105	100900	120060	5020	5020	5020	5020	1
625	20240105	100800	115040	5020	5020	5020	5020	0
626	20240105	100700	115040	5020	5020	5020	5020	0
627	20240105	100600	115040	5020	5020	5020	5020	0
628	20240105	100500	115040	5020	5020	5020	5020	0
629	20240105	100400	115040	5020	5020	5020	5020	0
630	20240105	100300	115040	5020	5020	5020	5020	0
631	20240105	100200	115040	5020	5020	5020	5020	0
632	20240105	100100	115040	5020	5020	5020	5020	0
633	20240105	100000	115040	5020	5020	5020	5020	0
634	20240105	095900	115040	5020	5020	5020	5020	0
635	20240105	095800	115040	5020	5020	5020	5020	0
636	20240105	095700	115040	5020	5020	5020	5020	0
637	20240105	095600	115040	5020	5020	5020	5020	0
638	20240105	095500	115040	5020	5020	5020	5020	0
639	20240105	095400	115040	5020	5020	5020	5020	0
640	20240105	095300	115040	5020	5020	5020	5020	0
641	20240105	095200	115040	5020	5020	5020	5020	0
642	20240105	095100	115040	5020	5020	5020	5020	0
643	20240105	095000	115040	5020	5020	5020	5020	0
644	20240105	094900	115040	5020	5020	5020	5020	0
645	20240105	094800	115040	5020	5020	5020	5020	0
646	20240105	094700	115040	5020	5020	5020	5020	0
647	20240105	094600	115040	5020	5020	5020	5020	0
648	20240105	094500	115040	5020	5020	5020	5020	0
649	20240105	094400	115040	5020	5020	5020	5020	0
650	20240105	094300	115040	5020	5020	5020	5020	0
651	20240105	094200	115040	5020	5020	5020	5020	0
652	20240105	094100	115040	5020	5020	5020	5020	0
653	20240105	094000	115040	5020	5020	5020	5020	0
654	20240105	093900	115040	5020	5020	5020	5020	0
655	20240105	093800	115040	5020	5020	5020	5020	0
656	20240105	093700	115040	5020	5020	5020	5020	0
657	20240105	093600	115040	5020	5020	5020	5020	0
658	20240105	093500	115040	5020	5020	5020	5020	0
659	20240105	093400	115040	5020	5020	5020	5020	0
660	20240105	093300	115040	5020	5020	5020	5020	0
661	20240105	093200	115040	5020	5020	5020	5020	0
662	20240105	093100	115040	5020	5020	5020	5020	0
663	20240105	093000	115040	5020	5020	5020	5020	0
664	20240105	092900	115040	5020	5020	5020	5020	0
665	20240105	092800	115040	5020	5000	5020	5000	21
666	20240105	092700	10020	5010	5010	5010	5010	0
667	20240105	092600	10020	5010	5010	5010	5010	0
668	20240105	092500	10020	5010	5010	5010	5010	0
669	20240105	092400	10020	5010	5010	5010	5010	0
670	20240105	092300	10020	5010	5010	5010	5010	0
671	20240105	092200	10020	5010	5010	5010	5010	0
672	20240105	092100	10020	5010	5010	5010	5010	0
673	20240105	092000	10020	5010	5010	5010	5010	0
674	20240105	091900	10020	5010	5010	5010	5010	0
675	20240105	091800	10020	5010	5010	5010	5010	0
676	20240105	091700	10020	5010	5010	5010	5010	0
677	20240105	091600	10020	5010	5010	5010	5010	0
678	20240105	091500	10020	5010	5010	5010	5010	0
679	20240105	091400	10020	5010	5010	5010	5010	0
680	20240105	091300	10020	5010	5010	5010	5010	0
681	20240105	091200	10020	5010	5010	5010	5010	0
682	20240105	091100	10020	5010	5010	5010	5010	0
683	20240105	091000	10020	5010	5010	5010	5010	0
684	20240105	090900	10020	5010	5010	5010	5010	0
685	20240105	090800	10020	5010	5010	5010	5010	0
686	20240105	090700	10020	5010	5010	5010	5010	0
687	20240105	090600	10020	5010	5010	5010	5010	0
688	20240105	090500	10020	5010	5010	5010	5010	0
689	20240105	090400	10020	5010	5010	5010	5010	0
690	20240105	090300	10020	5010	5010	5010	5010	0
691	20240105	090200	10020	5010	5010	5010	5010	0
692	20240105	090100	10020	5010	5010	5010	5010	0
693	20240105	090000	10020	5010	5010	5010	5010	2