KissMeData/361670/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	211400	114104860	5260	5260	5260	5260	451
3	20240102	211300	114104860	5260	5260	5260	5260	0
4	20240102	211200	114104860	5260	5260	5260	5260	0
5	20240102	211100	114104860	5260	5260	5260	5260	0
6	20240102	211000	114104860	5260	5260	5260	5260	0
7	20240102	210900	114104860	5260	5260	5260	5260	0
8	20240102	210800	114104860	5260	5260	5260	5260	0
9	20240102	210700	114104860	5260	5260	5260	5260	0
10	20240102	210600	114104860	5260	5260	5260	5260	0
11	20240102	210500	114104860	5260	5260	5260	5260	0
12	20240102	210400	114104860	5260	5260	5260	5260	0
13	20240102	210300	114104860	5260	5260	5260	5260	0
14	20240102	210200	114104860	5260	5260	5260	5260	0
15	20240102	210100	114104860	5260	5260	5260	5260	0
16	20240102	210000	114104860	5260	5260	5260	5260	0
17	20240102	205900	114104860	5260	5260	5260	5260	0
18	20240102	205800	114104860	5260	5260	5260	5260	0
19	20240102	205700	114104860	5260	5260	5260	5260	0
20	20240102	205600	114104860	5260	5260	5260	5260	0
21	20240102	205500	114104860	5260	5260	5260	5260	0
22	20240102	205400	114104860	5260	5260	5260	5260	0
23	20240102	205300	114104860	5260	5260	5260	5260	0
24	20240102	205200	114104860	5260	5260	5260	5260	0
25	20240102	205100	114104860	5260	5260	5260	5260	0
26	20240102	205000	114104860	5260	5260	5260	5260	0
27	20240102	204900	114104860	5260	5260	5260	5260	0
28	20240102	204800	114104860	5260	5260	5260	5260	0
29	20240102	204700	114104860	5260	5260	5260	5260	0
30	20240102	204600	114104860	5260	5260	5260	5260	0
31	20240102	204500	114104860	5260	5260	5260	5260	0
32	20240102	204400	114104860	5260	5260	5260	5260	451
33	20240102	204300	114104860	5260	5260	5260	5260	0
34	20240102	204200	114104860	5260	5260	5260	5260	0
35	20240102	204100	114104860	5260	5260	5260	5260	0
36	20240102	204000	114104860	5260	5260	5260	5260	0
37	20240102	203900	114104860	5260	5260	5260	5260	0
38	20240102	203800	114104860	5260	5260	5260	5260	0
39	20240102	203700	114104860	5260	5260	5260	5260	0
40	20240102	203600	114104860	5260	5260	5260	5260	0
41	20240102	203500	114104860	5260	5260	5260	5260	0
42	20240102	203400	114104860	5260	5260	5260	5260	0
43	20240102	203300	114104860	5260	5260	5260	5260	0
44	20240102	203200	114104860	5260	5260	5260	5260	0
45	20240102	203100	114104860	5260	5260	5260	5260	0
46	20240102	203000	114104860	5260	5260	5260	5260	0
47	20240102	202900	114104860	5260	5260	5260	5260	0
48	20240102	202800	114104860	5260	5260	5260	5260	0
49	20240102	202700	114104860	5260	5260	5260	5260	0
50	20240102	202600	114104860	5260	5260	5260	5260	0
51	20240102	202500	114104860	5260	5260	5260	5260	0
52	20240102	202400	114104860	5260	5260	5260	5260	0
53	20240102	202300	114104860	5260	5260	5260	5260	0
54	20240102	202200	114104860	5260	5260	5260	5260	0
55	20240102	202100	114104860	5260	5260	5260	5260	0
56	20240102	202000	114104860	5260	5260	5260	5260	0
57	20240102	201900	114104860	5260	5260	5260	5260	0
58	20240102	201800	114104860	5260	5260	5260	5260	0
59	20240102	201700	114104860	5260	5260	5260	5260	0
60	20240102	201600	114104860	5260	5260	5260	5260	0
61	20240102	201500	114104860	5260	5260	5260	5260	0
62	20240102	201400	114104860	5260	5260	5260	5260	451
63	20240102	201300	114104860	5260	5260	5260	5260	0
64	20240102	201200	114104860	5260	5260	5260	5260	0
65	20240102	201100	114104860	5260	5260	5260	5260	0
66	20240102	201000	114104860	5260	5260	5260	5260	0
67	20240102	200900	114104860	5260	5260	5260	5260	0
68	20240102	200800	114104860	5260	5260	5260	5260	0
69	20240102	200700	114104860	5260	5260	5260	5260	0
70	20240102	200600	114104860	5260	5260	5260	5260	0
71	20240102	200500	114104860	5260	5260	5260	5260	0
72	20240102	200400	114104860	5260	5260	5260	5260	0
73	20240102	200300	114104860	5260	5260	5260	5260	0
74	20240102	200200	114104860	5260	5260	5260	5260	0
75	20240102	200100	114104860	5260	5260	5260	5260	0
76	20240102	200000	114104860	5260	5260	5260	5260	0
77	20240102	195900	114104860	5260	5260	5260	5260	0
78	20240102	195800	114104860	5260	5260	5260	5260	0
79	20240102	195700	114104860	5260	5260	5260	5260	0
80	20240102	195600	114104860	5260	5260	5260	5260	0
81	20240102	195500	114104860	5260	5260	5260	5260	0
82	20240102	195400	114104860	5260	5260	5260	5260	0
83	20240102	195300	114104860	5260	5260	5260	5260	0
84	20240102	195200	114104860	5260	5260	5260	5260	0
85	20240102	195100	114104860	5260	5260	5260	5260	0
86	20240102	195000	114104860	5260	5260	5260	5260	0
87	20240102	194900	114104860	5260	5260	5260	5260	0
88	20240102	194800	114104860	5260	5260	5260	5260	0
89	20240102	194700	114104860	5260	5260	5260	5260	0
90	20240102	194600	114104860	5260	5260	5260	5260	0
91	20240102	194500	114104860	5260	5260	5260	5260	0
92	20240102	194400	114104860	5260	5260	5260	5260	451
93	20240102	194300	114104860	5260	5260	5260	5260	0
94	20240102	194200	114104860	5260	5260	5260	5260	0
95	20240102	194100	114104860	5260	5260	5260	5260	0
96	20240102	194000	114104860	5260	5260	5260	5260	0
97	20240102	193900	114104860	5260	5260	5260	5260	0
98	20240102	193800	114104860	5260	5260	5260	5260	0
99	20240102	193700	114104860	5260	5260	5260	5260	0
100	20240102	193600	114104860	5260	5260	5260	5260	0
101	20240102	193500	114104860	5260	5260	5260	5260	0
102	20240102	193400	114104860	5260	5260	5260	5260	0
103	20240102	193300	114104860	5260	5260	5260	5260	0
104	20240102	193200	114104860	5260	5260	5260	5260	0
105	20240102	193100	114104860	5260	5260	5260	5260	0
106	20240102	193000	114104860	5260	5260	5260	5260	0
107	20240102	192900	114104860	5260	5260	5260	5260	0
108	20240102	192800	114104860	5260	5260	5260	5260	0
109	20240102	192700	114104860	5260	5260	5260	5260	0
110	20240102	192600	114104860	5260	5260	5260	5260	0
111	20240102	192500	114104860	5260	5260	5260	5260	0
112	20240102	192400	114104860	5260	5260	5260	5260	0
113	20240102	192300	114104860	5260	5260	5260	5260	0
114	20240102	192200	114104860	5260	5260	5260	5260	0
115	20240102	192100	114104860	5260	5260	5260	5260	0
116	20240102	192000	114104860	5260	5260	5260	5260	0
117	20240102	191900	114104860	5260	5260	5260	5260	0
118	20240102	191800	114104860	5260	5260	5260	5260	0
119	20240102	191700	114104860	5260	5260	5260	5260	0
120	20240102	191600	114104860	5260	5260	5260	5260	0
121	20240102	191500	114104860	5260	5260	5260	5260	0
122	20240102	191400	114104860	5260	5260	5260	5260	451
123	20240102	191300	114104860	5260	5260	5260	5260	0
124	20240102	191200	114104860	5260	5260	5260	5260	0
125	20240102	191100	114104860	5260	5260	5260	5260	0
126	20240102	191000	114104860	5260	5260	5260	5260	0
127	20240102	190900	114104860	5260	5260	5260	5260	0
128	20240102	190800	114104860	5260	5260	5260	5260	0
129	20240102	190700	114104860	5260	5260	5260	5260	0
130	20240102	190600	114104860	5260	5260	5260	5260	0
131	20240102	190500	114104860	5260	5260	5260	5260	0
132	20240102	190400	114104860	5260	5260	5260	5260	0
133	20240102	190300	114104860	5260	5260	5260	5260	0
134	20240102	190200	114104860	5260	5260	5260	5260	0
135	20240102	190100	114104860	5260	5260	5260	5260	0
136	20240102	190000	114104860	5260	5260	5260	5260	0
137	20240102	185900	114104860	5260	5260	5260	5260	0
138	20240102	185800	114104860	5260	5260	5260	5260	0
139	20240102	185700	114104860	5260	5260	5260	5260	0
140	20240102	185600	114104860	5260	5260	5260	5260	0
141	20240102	185500	114104860	5260	5260	5260	5260	0
142	20240102	185400	114104860	5260	5260	5260	5260	0
143	20240102	185300	114104860	5260	5260	5260	5260	0
144	20240102	185200	114104860	5260	5260	5260	5260	0
145	20240102	185100	114104860	5260	5260	5260	5260	0
146	20240102	185000	114104860	5260	5260	5260	5260	0
147	20240102	184900	114104860	5260	5260	5260	5260	0
148	20240102	184800	114104860	5260	5260	5260	5260	0
149	20240102	184700	114104860	5260	5260	5260	5260	0
150	20240102	184600	114104860	5260	5260	5260	5260	0
151	20240102	184500	114104860	5260	5260	5260	5260	0
152	20240102	184400	114104860	5260	5260	5260	5260	451
153	20240102	184300	114104860	5260	5260	5260	5260	0
154	20240102	184200	114104860	5260	5260	5260	5260	0
155	20240102	184100	114104860	5260	5260	5260	5260	0
156	20240102	184000	114104860	5260	5260	5260	5260	0
157	20240102	183900	114104860	5260	5260	5260	5260	0
158	20240102	183800	114104860	5260	5260	5260	5260	0
159	20240102	183700	114104860	5260	5260	5260	5260	0
160	20240102	183600	114104860	5260	5260	5260	5260	0
161	20240102	183500	114104860	5260	5260	5260	5260	0
162	20240102	183400	114104860	5260	5260	5260	5260	0
163	20240102	183300	114104860	5260	5260	5260	5260	0
164	20240102	183200	114104860	5260	5260	5260	5260	0
165	20240102	183100	114104860	5260	5260	5260	5260	0
166	20240102	183000	114104860	5260	5260	5260	5260	0
167	20240102	182900	114104860	5260	5260	5260	5260	0
168	20240102	182800	114104860	5260	5260	5260	5260	0
169	20240102	182700	114104860	5260	5260	5260	5260	0
170	20240102	182600	114104860	5260	5260	5260	5260	0
171	20240102	182500	114104860	5260	5260	5260	5260	0
172	20240102	182400	114104860	5260	5260	5260	5260	0
173	20240102	182300	114104860	5260	5260	5260	5260	0
174	20240102	182200	114104860	5260	5260	5260	5260	0
175	20240102	182100	114104860	5260	5260	5260	5260	0
176	20240102	182000	114104860	5260	5260	5260	5260	0
177	20240102	181900	114104860	5260	5260	5260	5260	0
178	20240102	181800	114104860	5260	5260	5260	5260	0
179	20240102	181700	114104860	5260	5260	5260	5260	0
180	20240102	181600	114104860	5260	5260	5260	5260	0
181	20240102	181500	114104860	5260	5260	5260	5260	0
182	20240102	181400	114104860	5260	5260	5260	5260	451
183	20240102	181300	114104860	5260	5260	5260	5260	0
184	20240102	181200	114104860	5260	5260	5260	5260	0
185	20240102	181100	114104860	5260	5260	5260	5260	0
186	20240102	181000	114104860	5260	5260	5260	5260	0
187	20240102	180900	114104860	5260	5260	5260	5260	0
188	20240102	180800	114104860	5260	5260	5260	5260	0
189	20240102	180700	114104860	5260	5260	5260	5260	0
190	20240102	180600	114104860	5260	5260	5260	5260	0
191	20240102	180500	114104860	5260	5260	5260	5260	0
192	20240102	180400	114104860	5260	5260	5260	5260	0
193	20240102	180300	114104860	5260	5260	5260	5260	0
194	20240102	180200	114104860	5260	5260	5260	5260	0
195	20240102	180100	114104860	5260	5260	5260	5260	0
196	20240102	180000	114104860	5260	5260	5260	5260	0
197	20240102	175900	114104860	5260	5260	5260	5260	0
198	20240102	175800	114104860	5260	5260	5260	5260	0
199	20240102	175700	114104860	5260	5260	5260	5260	0
200	20240102	175600	114104860	5260	5260	5260	5260	0
201	20240102	175500	114104860	5260	5260	5260	5260	0
202	20240102	175400	114104860	5260	5260	5260	5260	0
203	20240102	175300	114104860	5260	5260	5260	5260	0
204	20240102	175200	114104860	5260	5260	5260	5260	0
205	20240102	175100	114104860	5260	5260	5260	5260	0
206	20240102	175000	114104860	5260	5260	5260	5260	0
207	20240102	174900	114104860	5260	5260	5260	5260	0
208	20240102	174800	114104860	5260	5260	5260	5260	0
209	20240102	174700	114104860	5260	5260	5260	5260	0
210	20240102	174600	114104860	5260	5260	5260	5260	0
211	20240102	174500	114104860	5260	5260	5260	5260	0
212	20240102	174400	114104860	5260	5260	5260	5260	451
213	20240102	174300	114104860	5260	5260	5260	5260	0
214	20240102	174200	114104860	5260	5260	5260	5260	0
215	20240102	174100	114104860	5260	5260	5260	5260	0
216	20240102	174000	114104860	5260	5260	5260	5260	0
217	20240102	173900	114104860	5260	5260	5260	5260	0
218	20240102	173800	114104860	5260	5260	5260	5260	0
219	20240102	173700	114104860	5260	5260	5260	5260	0
220	20240102	173600	114104860	5260	5260	5260	5260	0
221	20240102	173500	114104860	5260	5260	5260	5260	0
222	20240102	173400	114104860	5260	5260	5260	5260	0
223	20240102	173300	114104860	5260	5260	5260	5260	0
224	20240102	173200	114104860	5260	5260	5260	5260	0
225	20240102	173100	114104860	5260	5260	5260	5260	0
226	20240102	173000	114104860	5260	5260	5260	5260	0
227	20240102	172900	114104860	5260	5260	5260	5260	0
228	20240102	172800	114104860	5260	5260	5260	5260	0
229	20240102	172700	114104860	5260	5260	5260	5260	0
230	20240102	172600	114104860	5260	5260	5260	5260	0
231	20240102	172500	114104860	5260	5260	5260	5260	0
232	20240102	172400	114104860	5260	5260	5260	5260	0
233	20240102	172300	114104860	5260	5260	5260	5260	0
234	20240102	172200	114104860	5260	5260	5260	5260	0
235	20240102	172100	114104860	5260	5260	5260	5260	0
236	20240102	172000	114104860	5260	5260	5260	5260	0
237	20240102	171900	114104860	5260	5260	5260	5260	0
238	20240102	171800	114104860	5260	5260	5260	5260	0
239	20240102	171700	114104860	5260	5260	5260	5260	0
240	20240102	171600	114104860	5260	5260	5260	5260	0
241	20240102	171500	114104860	5260	5260	5260	5260	0
242	20240102	171400	114104860	5260	5260	5260	5260	451
243	20240102	171300	114104860	5260	5260	5260	5260	0
244	20240102	171200	114104860	5260	5260	5260	5260	0
245	20240102	171100	114104860	5260	5260	5260	5260	0
246	20240102	171000	114104860	5260	5260	5260	5260	0
247	20240102	170900	114104860	5260	5260	5260	5260	0
248	20240102	170800	114104860	5260	5260	5260	5260	0
249	20240102	170700	114104860	5260	5260	5260	5260	0
250	20240102	170600	114104860	5260	5260	5260	5260	0
251	20240102	170500	114104860	5260	5260	5260	5260	0
252	20240102	170400	114104860	5260	5260	5260	5260	0
253	20240102	170300	114104860	5260	5260	5260	5260	0
254	20240102	170200	114104860	5260	5260	5260	5260	0
255	20240102	170100	114104860	5260	5260	5260	5260	0
256	20240102	170000	114104860	5260	5260	5260	5260	0
257	20240102	165900	114104860	5260	5260	5260	5260	0
258	20240102	165800	114104860	5260	5260	5260	5260	0
259	20240102	165700	114104860	5260	5260	5260	5260	0
260	20240102	165600	114104860	5260	5260	5260	5260	0
261	20240102	165500	114104860	5260	5260	5260	5260	0
262	20240102	165400	114104860	5260	5260	5260	5260	0
263	20240102	165300	114104860	5260	5260	5260	5260	0
264	20240102	165200	114104860	5260	5260	5260	5260	0
265	20240102	165100	114104860	5260	5260	5260	5260	0
266	20240102	165000	114104860	5260	5260	5260	5260	0
267	20240102	164900	114104860	5260	5260	5260	5260	0
268	20240102	164800	114104860	5260	5260	5260	5260	0
269	20240102	164700	114104860	5260	5260	5260	5260	0
270	20240102	164600	114104860	5260	5260	5260	5260	0
271	20240102	164500	114104860	5260	5260	5260	5260	0
272	20240102	164400	114104860	5260	5260	5260	5260	451
273	20240102	164300	114104860	5260	5260	5260	5260	0
274	20240102	164200	114104860	5260	5260	5260	5260	0
275	20240102	164100	114104860	5260	5260	5260	5260	0
276	20240102	164000	114104860	5260	5260	5260	5260	0
277	20240102	163900	114104860	5260	5260	5260	5260	0
278	20240102	163800	114104860	5260	5260	5260	5260	0
279	20240102	163700	114104860	5260	5260	5260	5260	0
280	20240102	163600	114104860	5260	5260	5260	5260	0
281	20240102	163500	114104860	5260	5260	5260	5260	0
282	20240102	163400	114104860	5260	5260	5260	5260	0
283	20240102	163300	114104860	5260	5260	5260	5260	0
284	20240102	163200	114104860	5260	5260	5260	5260	0
285	20240102	163100	114104860	5260	5260	5260	5260	0
286	20240102	163000	114104860	5260	5260	5260	5260	0
287	20240102	162900	114104860	5260	5260	5260	5260	0
288	20240102	162800	114104860	5260	5260	5260	5260	0
289	20240102	162700	114104860	5260	5260	5260	5260	0
290	20240102	162600	114104860	5260	5260	5260	5260	0
291	20240102	162500	114104860	5260	5260	5260	5260	0
292	20240102	162400	114104860	5260	5260	5260	5260	0
293	20240102	162300	114104860	5260	5260	5260	5260	0
294	20240102	162200	114104860	5260	5260	5260	5260	0
295	20240102	162100	114104860	5260	5260	5260	5260	0
296	20240102	162000	114104860	5260	5260	5260	5260	0
297	20240102	161900	114104860	5260	5260	5260	5260	0
298	20240102	161800	114104860	5260	5260	5260	5260	0
299	20240102	161700	114104860	5260	5260	5260	5260	0
300	20240102	161600	114104860	5260	5260	5260	5260	0
301	20240102	161500	114104860	5260	5260	5260	5260	0
302	20240102	161400	114104860	5260	5260	5260	5260	451
303	20240102	161300	114104860	5260	5260	5260	5260	0
304	20240102	161200	114104860	5260	5260	5260	5260	0
305	20240102	161100	114104860	5260	5260	5260	5260	0
306	20240102	161000	114104860	5260	5260	5260	5260	0
307	20240102	160900	114104860	5260	5260	5260	5260	0
308	20240102	160800	114104860	5260	5260	5260	5260	0
309	20240102	160700	114104860	5260	5260	5260	5260	0
310	20240102	160600	114104860	5260	5260	5260	5260	0
311	20240102	160500	114104860	5260	5260	5260	5260	0
312	20240102	160400	114104860	5260	5260	5260	5260	0
313	20240102	160300	114104860	5260	5260	5260	5260	0
314	20240102	160200	114104860	5260	5260	5260	5260	0
315	20240102	160100	114104860	5260	5260	5260	5260	0
316	20240102	160000	114104860	5260	5260	5260	5260	0
317	20240102	155900	114104860	5260	5260	5260	5260	0
318	20240102	155800	114104860	5260	5260	5260	5260	0
319	20240102	155700	114104860	5260	5260	5260	5260	0
320	20240102	155600	114104860	5260	5260	5260	5260	0
321	20240102	155500	114104860	5260	5260	5260	5260	0
322	20240102	155400	114104860	5260	5260	5260	5260	0
323	20240102	155300	114104860	5260	5260	5260	5260	0
324	20240102	155200	114104860	5260	5260	5260	5260	0
325	20240102	155100	114104860	5260	5260	5260	5260	0
326	20240102	155000	114104860	5260	5260	5260	5260	0
327	20240102	154900	114104860	5260	5260	5260	5260	0
328	20240102	154800	114104860	5260	5260	5260	5260	0
329	20240102	154700	114104860	5260	5260	5260	5260	0
330	20240102	154600	114104860	5260	5260	5260	5260	0
331	20240102	154500	114104860	5260	5260	5260	5260	0
332	20240102	154400	114104860	5260	5260	5260	5260	451
333	20240102	154300	114104860	5260	5260	5260	5260	0
334	20240102	154200	114104860	5260	5260	5260	5260	0
335	20240102	154100	114104860	5260	5260	5260	5260	0
336	20240102	154000	114104860	5260	5260	5260	5260	0
337	20240102	153900	114104860	5260	5260	5260	5260	0
338	20240102	153800	114104860	5260	5260	5260	5260	0
339	20240102	153700	114104860	5260	5260	5260	5260	0
340	20240102	153600	114104860	5260	5260	5260	5260	0
341	20240102	153500	114104860	5260	5260	5260	5260	0
342	20240102	153400	114104860	5260	5260	5260	5260	0
343	20240102	153300	114104860	5260	5260	5260	5260	0
344	20240102	153200	114104860	5260	5260	5260	5260	0
345	20240102	153100	114104860	5260	5260	5260	5260	0
346	20240102	153000	114104860	5260	5260	5260	5260	451
347	20240102	152900	111732600	5170	5170	5170	5170	0
348	20240102	152800	111732600	5170	5170	5170	5170	0
349	20240102	152700	111732600	5170	5170	5170	5170	0
350	20240102	152600	111732600	5170	5170	5170	5170	0
351	20240102	152500	111732600	5170	5170	5170	5170	0
352	20240102	152400	111732600	5170	5170	5170	5170	0
353	20240102	152300	111732600	5170	5170	5170	5170	0
354	20240102	152200	111732600	5170	5170	5170	5170	0
355	20240102	152100	111732600	5170	5170	5170	5170	0
356	20240102	152000	111732600	5170	5170	5170	5170	0
357	20240102	151900	111732600	5170	5170	5170	5170	2
358	20240102	151800	111722260	5170	5170	5170	5170	2
359	20240102	151700	111711920	5170	5170	5170	5170	1
360	20240102	151600	111706750	5170	5170	5170	5170	7
361	20240102	151500	111670560	5170	5170	5170	5170	2
362	20240102	151400	111660220	5170	5170	5170	5170	1
363	20240102	151300	111655050	5170	5170	5170	5170	2
364	20240102	151200	111644710	5190	5190	5190	5190	193
365	20240102	151100	110643040	5190	5190	5190	5190	501
366	20240102	151000	108042850	5200	5190	5200	5190	104
367	20240102	150900	107502150	5190	5190	5190	5190	1
368	20240102	150800	107496960	5190	5190	5190	5190	2
369	20240102	150700	107486580	5190	5190	5190	5190	2
370	20240102	150600	107476200	5190	5190	5190	5190	1
371	20240102	150500	107471010	5190	5190	5190	5190	2
372	20240102	150400	107460630	5190	5190	5190	5190	2
373	20240102	150300	107450250	5190	5190	5190	5190	1
374	20240102	150200	107445060	5190	5190	5190	5190	2
375	20240102	150100	107434680	5190	5190	5190	5190	2
376	20240102	150000	107424300	5190	5190	5190	5190	1
377	20240102	145900	107419110	5190	5190	5190	5190	2
378	20240102	145800	107408730	5190	5190	5190	5190	1
379	20240102	145700	107403540	5190	5190	5190	5190	12
380	20240102	145600	107341260	5190	5190	5190	5190	2
381	20240102	145500	107330880	5190	5190	5190	5190	1
382	20240102	145400	107325690	5190	5190	5190	5190	2
383	20240102	145300	107315310	5190	5190	5190	5190	2
384	20240102	145200	107304930	5220	5220	5220	5220	1
385	20240102	145100	107299710	5220	5220	5220	5220	2
386	20240102	145000	107289270	5220	5220	5220	5220	285
387	20240102	144900	105801570	5220	5150	5310	5140	232
388	20240102	144800	104583260	5140	5170	5170	5140	2
389	20240102	144700	104572950	5170	5140	5170	5140	59
390	20240102	144600	104268100	5140	5140	5140	5140	102
391	20240102	144500	103743820	5140	5140	5140	5140	2
392	20240102	144400	103733540	5140	5140	5140	5140	1
393	20240102	144300	103728400	5110	5110	5110	5110	2
394	20240102	144200	103718180	5110	5110	5110	5110	2
395	20240102	144100	103707960	5110	5110	5110	5110	1
396	20240102	144000	103702850	5130	5100	5130	5100	15
397	20240102	143900	103625960	5110	5110	5110	5110	84
398	20240102	143800	103196720	5110	5110	5110	5110	1
399	20240102	143700	103191610	5110	5110	5110	5110	2
400	20240102	143600	103181390	5110	5110	5110	5110	1
401	20240102	143500	103176280	5110	5110	5110	5110	2
402	20240102	143400	103166060	5110	5110	5110	5110	2
403	20240102	143300	103155840	5110	5110	5110	5110	1
404	20240102	143200	103150730	5110	5110	5110	5110	2
405	20240102	143100	103140510	5110	5110	5110	5110	2
406	20240102	143000	103130290	5130	5100	5130	5100	20
407	20240102	142900	103027720	5100	5100	5100	5100	2
408	20240102	142800	103017520	5100	5100	5100	5100	2
409	20240102	142700	103007320	5130	5100	5130	5100	8
410	20240102	142600	102966310	5100	5100	5100	5100	352
411	20240102	142500	101171110	5100	5100	5100	5100	1
412	20240102	142400	101166010	5100	5100	5100	5100	2
413	20240102	142300	101155810	5100	5100	5100	5100	2
414	20240102	142200	101145610	5130	5100	5130	5100	10
415	20240102	142100	101094340	5100	5100	5100	5100	2
416	20240102	142000	101084140	5100	5100	5100	5100	2
417	20240102	141900	101073940	5100	5100	5100	5100	1
418	20240102	141800	101068840	5100	5100	5100	5100	4
419	20240102	141700	101048440	5100	5100	5100	5100	2
420	20240102	141600	101038240	5100	5100	5100	5100	1
421	20240102	141500	101033140	5100	5100	5100	5100	2
422	20240102	141400	101022940	5120	5090	5120	5090	4307
423	20240102	141300	79056130	5080	5080	5080	5080	2
424	20240102	141200	79045970	5080	5080	5080	5080	2
425	20240102	141100	79035810	5080	5080	5080	5080	1
426	20240102	141000	79030730	5080	5080	5080	5080	2
427	20240102	140900	79020570	5080	5080	5080	5080	2
428	20240102	140800	79010410	5080	5090	5090	5080	200
429	20240102	140700	77992930	5090	5090	5090	5090	5
430	20240102	140600	77967480	5090	5090	5090	5090	2
431	20240102	140500	77957300	5090	5090	5090	5090	1
432	20240102	140400	77952210	5080	5080	5080	5080	2
433	20240102	140300	77942050	5080	5080	5080	5080	1
434	20240102	140200	77936970	5080	5080	5080	5080	2
435	20240102	140100	77926810	5080	5080	5080	5080	2
436	20240102	140000	77916650	5080	5080	5080	5080	1
437	20240102	135900	77911570	5080	5080	5080	5080	2
438	20240102	135800	77901410	5080	5080	5080	5080	2
439	20240102	135700	77891250	5080	5080	5080	5080	1
440	20240102	135600	77886170	5080	5080	5080	5080	2
441	20240102	135500	77876010	5080	5080	5080	5080	2
442	20240102	135400	77865850	5080	5080	5080	5080	1
443	20240102	135300	77860770	5080	5080	5080	5080	2
444	20240102	135200	77850610	5090	5090	5090	5090	101
445	20240102	135100	77336520	5090	5090	5090	5090	2
446	20240102	135000	77326340	5090	5090	5090	5090	2
447	20240102	134900	77316160	5090	5090	5090	5090	1
448	20240102	134800	77311070	5090	5090	5090	5090	2
449	20240102	134700	77300890	5090	5090	5090	5090	12
450	20240102	134600	77239810	5090	5090	5090	5090	1
451	20240102	134500	77234720	5090	5090	5090	5090	2
452	20240102	134400	77224540	5090	5090	5090	5090	2
453	20240102	134300	77214360	5090	5090	5090	5090	1
454	20240102	134200	77209270	5090	5090	5090	5090	2
455	20240102	134100	77199090	5090	5090	5090	5090	1
456	20240102	134000	77194000	5090	5090	5090	5090	2
457	20240102	133900	77183820	5090	5090	5090	5090	2
458	20240102	133800	77173640	5090	5090	5090	5090	1
459	20240102	133700	77168550	5090	5090	5090	5090	12
460	20240102	133600	77107470	5090	5090	5090	5090	2
461	20240102	133500	77097290	5090	5090	5090	5090	1
462	20240102	133400	77092200	5090	5090	5090	5090	2
463	20240102	133300	77082020	5100	5090	5100	5090	32
464	20240102	133200	76918840	5090	5090	5090	5090	1
465	20240102	133100	76913750	5090	5090	5090	5090	2
466	20240102	133000	76903570	5090	5090	5090	5090	1
467	20240102	132900	76898480	5090	5090	5090	5090	4
468	20240102	132800	76878120	5090	5090	5090	5090	2
469	20240102	132700	76867940	5090	5090	5090	5090	1
470	20240102	132600	76862850	5100	5090	5100	5090	10
471	20240102	132500	76811870	5090	5090	5090	5090	2
472	20240102	132400	76801690	5090	5090	5090	5090	1
473	20240102	132300	76796600	5090	5090	5090	5090	2
474	20240102	132200	76786420	5090	5090	5090	5090	2
475	20240102	132100	76776240	5090	5090	5090	5090	1
476	20240102	132000	76771150	5090	5090	5090	5090	2
477	20240102	131900	76760970	5090	5090	5090	5090	1
478	20240102	131800	76755880	5090	5090	5090	5090	2
479	20240102	131700	76745700	5090	5090	5090	5090	2
480	20240102	131600	76735520	5090	5090	5090	5090	1
481	20240102	131500	76730430	5090	5090	5090	5090	2
482	20240102	131400	76720250	5100	5090	5100	5090	1260
483	20240102	131300	70294270	5090	5090	5090	5090	2
484	20240102	131200	70284090	5090	5090	5090	5090	2
485	20240102	131100	70273910	5090	5090	5090	5090	2
486	20240102	131000	70263730	5090	5090	5090	5090	1
487	20240102	130900	70258640	5090	5090	5090	5090	2
488	20240102	130800	70248460	5090	5100	5100	5090	79
489	20240102	130700	69845760	5090	5090	5090	5090	2
490	20240102	130600	69835580	5100	5090	5100	5090	72
491	20240102	130500	69468400	5090	5090	5090	5090	1
492	20240102	130400	69463310	5090	5090	5090	5090	2
493	20240102	130300	69453130	5090	5090	5090	5090	2
494	20240102	130200	69442950	5090	5090	5090	5090	1
495	20240102	130100	69437860	5090	5090	5090	5090	2
496	20240102	130000	69427680	5090	5090	5090	5090	2
497	20240102	125900	69417500	5090	5090	5090	5090	1
498	20240102	125800	69412410	5090	5090	5090	5090	2
499	20240102	125700	69402230	5090	5090	5090	5090	1
500	20240102	125600	69397140	5090	5090	5090	5090	2
501	20240102	125500	69386960	5090	5090	5090	5090	2
502	20240102	125400	69376780	5090	5090	5090	5090	1
503	20240102	125300	69371690	5090	5090	5090	5090	2
504	20240102	125200	69361510	5090	5090	5090	5090	2
505	20240102	125100	69351330	5090	5090	5090	5090	1
506	20240102	125000	69346240	5100	5090	5100	5090	769
507	20240102	124900	65424360	5090	5090	5090	5090	2
508	20240102	124800	65414180	5100	5090	5100	5090	3320
509	20240102	124700	48482190	5090	5090	5090	5090	2
510	20240102	124600	48472010	5090	5090	5090	5090	1
511	20240102	124500	48466920	5090	5090	5090	5090	2
512	20240102	124400	48456740	5090	5090	5090	5090	2
513	20240102	124300	48446560	5090	5090	5090	5090	1
514	20240102	124200	48441470	5090	5090	5090	5090	2
515	20240102	124100	48431290	5090	5090	5090	5090	2
516	20240102	124000	48421110	5090	5090	5090	5090	1
517	20240102	123900	48416020	5090	5090	5090	5090	2
518	20240102	123800	48405840	5090	5090	5090	5090	2
519	20240102	123700	48395660	5090	5090	5090	5090	1
520	20240102	123600	48390570	5090	5090	5090	5090	2
521	20240102	123500	48380390	5090	5090	5090	5090	1
522	20240102	123400	48375300	5090	5090	5090	5090	2
523	20240102	123300	48365120	5100	5090	5100	5090	26
524	20240102	123200	48232540	5090	5080	5090	5080	3
525	20240102	123100	48217280	5080	5080	5080	5080	2
526	20240102	123000	48207120	5080	5080	5080	5080	2
527	20240102	122900	48196960	5080	5080	5080	5080	1
528	20240102	122800	48191880	5080	5080	5080	5080	2
529	20240102	122700	48181720	5080	5080	5080	5080	2
530	20240102	122600	48171560	5080	5080	5080	5080	1
531	20240102	122500	48166480	5080	5080	5080	5080	2
532	20240102	122400	48156320	5080	5080	5080	5080	1
533	20240102	122300	48151240	5080	5080	5080	5080	2
534	20240102	122200	48141080	5080	5080	5080	5080	2
535	20240102	122100	48130920	5080	5080	5080	5080	1
536	20240102	122000	48125840	5080	5080	5080	5080	2
537	20240102	121900	48115680	5080	5080	5080	5080	2
538	20240102	121800	48105520	5080	5080	5080	5080	1
539	20240102	121700	48100440	5080	5080	5080	5080	2
540	20240102	121600	48090280	5080	5080	5080	5080	2
541	20240102	121500	48080120	5080	5080	5080	5080	55
542	20240102	121400	47800720	5080	5080	5080	5080	0
543	20240102	121300	47800720	5080	5080	5080	5080	0
544	20240102	121200	47800720	5080	5080	5080	5080	0
545	20240102	121100	47800720	5080	5080	5080	5080	0
546	20240102	121000	47800720	5080	5080	5080	5080	0
547	20240102	120900	47800720	5080	5080	5080	5080	0
548	20240102	120800	47800720	5080	5080	5080	5080	0
549	20240102	120700	47800720	5080	5080	5080	5080	0
550	20240102	120600	47800720	5080	5080	5080	5080	0
551	20240102	120500	47800720	5080	5080	5080	5080	0
552	20240102	120400	47800720	5080	5080	5080	5080	16
553	20240102	120300	47719440	5080	5080	5080	5080	0
554	20240102	120200	47719440	5080	5080	5080	5080	0
555	20240102	120100	47719440	5080	5080	5080	5080	0
556	20240102	120000	47719440	5080	5080	5080	5080	0
557	20240102	115900	47719440	5080	5080	5080	5080	0
558	20240102	115800	47719440	5080	5080	5080	5080	0
559	20240102	115700	47719440	5080	5080	5080	5080	0
560	20240102	115600	47719440	5080	5080	5080	5080	0
561	20240102	115500	47719440	5080	5080	5080	5080	0
562	20240102	115400	47719440	5080	5080	5080	5080	0
563	20240102	115300	47719440	5080	5080	5080	5080	0
564	20240102	115200	47719440	5080	5080	5080	5080	0
565	20240102	115100	47719440	5080	5080	5080	5080	0
566	20240102	115000	47719440	5080	5080	5080	5080	0
567	20240102	114900	47719440	5080	5080	5080	5080	0
568	20240102	114800	47719440	5080	5080	5080	5080	0
569	20240102	114700	47719440	5080	5080	5080	5080	0
570	20240102	114600	47719440	5080	5080	5080	5080	0
571	20240102	114500	47719440	5080	5080	5080	5080	0
572	20240102	114400	47719440	5080	5080	5080	5080	0
573	20240102	114300	47719440	5080	5080	5080	5080	1
574	20240102	114200	47714360	5080	5080	5080	5080	0
575	20240102	114100	47714360	5080	5080	5080	5080	5
576	20240102	114000	47688960	5080	5080	5080	5080	1
577	20240102	113900	47683880	5080	5080	5080	5080	0
578	20240102	113800	47683880	5080	5080	5080	5080	0
579	20240102	113700	47683880	5080	5080	5080	5080	5
580	20240102	113600	47658480	5080	5080	5080	5080	0
581	20240102	113500	47658480	5080	5080	5080	5080	0
582	20240102	113400	47658480	5080	5080	5080	5080	1
583	20240102	113300	47653400	5080	5080	5080	5080	2
584	20240102	113200	47643240	5080	5080	5080	5080	2
585	20240102	113100	47633080	5080	5080	5080	5080	1
586	20240102	113000	47628000	5080	5080	5080	5080	2
587	20240102	112900	47617840	5080	5080	5080	5080	1
588	20240102	112800	47612760	5080	5080	5080	5080	2
589	20240102	112700	47602600	5070	5080	5080	5070	1002
590	20240102	112600	42512630	5080	5080	5080	5080	1
591	20240102	112500	42507550	5080	5080	5080	5080	120
592	20240102	112400	41897950	5080	5090	5100	5080	984
593	20240102	112300	36898610	5100	5080	5100	5080	3
594	20240102	112200	36883330	5100	5080	5100	5080	1124
595	20240102	112100	31152170	5080	5080	5080	5080	1449
596	20240102	112000	23791250	5080	5080	5080	5080	0
597	20240102	111900	23791250	5080	5080	5080	5080	0
598	20240102	111800	23791250	5080	5090	5090	5080	1578
599	20240102	111700	15774500	5090	5090	5090	5090	2
600	20240102	111600	15764320	5090	5090	5090	5090	2
601	20240102	111500	15754140	5090	5090	5090	5090	1
602	20240102	111400	15749050	5090	5090	5090	5090	2
603	20240102	111300	15738870	5090	5090	5090	5090	2
604	20240102	111200	15728690	5090	5090	5090	5090	9
605	20240102	111100	15682880	5090	5090	5090	5090	2
606	20240102	111000	15672700	5080	5080	5080	5080	2
607	20240102	110900	15662540	5080	5080	5080	5080	1
608	20240102	110800	15657460	5080	5080	5080	5080	2
609	20240102	110700	15647300	5080	5080	5080	5080	1
610	20240102	110600	15642220	5080	5080	5080	5080	2
611	20240102	110500	15632060	5080	5080	5080	5080	2
612	20240102	110400	15621900	5080	5080	5080	5080	1
613	20240102	110300	15616820	5080	5080	5080	5080	2
614	20240102	110200	15606660	5080	5080	5080	5080	2
615	20240102	110100	15596500	5080	5080	5080	5080	1
616	20240102	110000	15591420	5080	5080	5080	5080	2
617	20240102	105900	15581260	5080	5080	5080	5080	2
618	20240102	105800	15571100	5080	5080	5080	5080	1
619	20240102	105700	15566020	5080	5080	5080	5080	2
620	20240102	105600	15555860	5080	5080	5080	5080	1
621	20240102	105500	15550780	5080	5080	5080	5080	2
622	20240102	105400	15540620	5080	5080	5080	5080	2
623	20240102	105300	15530460	5080	5080	5080	5080	1
624	20240102	105200	15525380	5080	5080	5080	5080	2
625	20240102	105100	15515220	5080	5080	5080	5080	2
626	20240102	105000	15505060	5080	5080	5080	5080	1
627	20240102	104900	15499980	5100	5080	5100	5080	7
628	20240102	104800	15464320	5080	5080	5080	5080	4
629	20240102	104700	15444000	5080	5080	5080	5080	0
630	20240102	104600	15444000	5080	5080	5080	5080	1
631	20240102	104500	15438920	5080	5080	5080	5080	5
632	20240102	104400	15413520	5080	5080	5080	5080	0
633	20240102	104300	15413520	5080	5080	5080	5080	0
634	20240102	104200	15413520	5080	5080	5080	5080	1
635	20240102	104100	15408440	5080	5080	5080	5080	2
636	20240102	104000	15398280	5080	5080	5080	5080	18
637	20240102	103900	15306840	5070	5070	5070	5070	760
638	20240102	103800	11453640	5080	5080	5080	5080	17
639	20240102	103700	11367280	5060	5060	5060	5060	0
640	20240102	103600	11367280	5060	5060	5060	5060	0
641	20240102	103500	11367280	5060	5060	5060	5060	0
642	20240102	103400	11367280	5060	5060	5060	5060	0
643	20240102	103300	11367280	5060	5060	5060	5060	0
644	20240102	103200	11367280	5060	5060	5060	5060	0
645	20240102	103100	11367280	5060	5060	5060	5060	0
646	20240102	103000	11367280	5060	5060	5060	5060	0
647	20240102	102900	11367280	5060	5060	5060	5060	0
648	20240102	102800	11367280	5060	5060	5060	5060	0
649	20240102	102700	11367280	5060	5060	5060	5060	0
650	20240102	102600	11367280	5060	5060	5060	5060	0
651	20240102	102500	11367280	5060	5060	5060	5060	0
652	20240102	102400	11367280	5060	5060	5060	5060	38
653	20240102	102300	11175000	5060	5060	5060	5060	0
654	20240102	102200	11175000	5060	5060	5060	5060	22
655	20240102	102100	11063680	5020	5020	5020	5020	0
656	20240102	102000	11063680	5020	5080	5080	5020	801
657	20240102	101900	7023520	5080	5080	5080	5080	2
658	20240102	101800	7013360	5080	5080	5080	5080	2
659	20240102	101700	7003200	5080	5080	5080	5080	1
660	20240102	101600	6998120	5080	5080	5080	5080	2
661	20240102	101500	6987960	5110	5080	5110	5080	4
662	20240102	101400	6967580	5110	5080	5110	5080	3
663	20240102	101300	6952280	5080	5080	5080	5080	2
664	20240102	101200	6942120	5080	5080	5080	5080	1
665	20240102	101100	6937040	5110	5090	5110	5090	45
666	20240102	101000	6707520	5090	5090	5090	5090	2
667	20240102	100900	6697340	5090	5090	5090	5090	11
668	20240102	100800	6641350	5100	5090	5100	5090	18
669	20240102	100700	6549570	5090	5090	5090	5090	5
670	20240102	100600	6524120	5080	5080	5080	5080	1
671	20240102	100500	6519040	5080	5080	5080	5080	2
672	20240102	100400	6508880	5080	5080	5080	5080	2
673	20240102	100300	6498720	5080	5040	5080	5040	67
674	20240102	100200	6160880	5040	5040	5040	5040	58
675	20240102	100100	5868560	5040	5040	5040	5040	42
676	20240102	100000	5656880	5040	5080	5080	5040	1114