KissMeData/115390/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	201600	150702190	5940	5940	5940	5940	1193
3	20240112	201500	150702190	5940	5940	5940	5940	0
4	20240112	201400	150702190	5940	5940	5940	5940	0
5	20240112	201300	150702190	5940	5940	5940	5940	0
6	20240112	201200	150702190	5940	5940	5940	5940	0
7	20240112	201100	150702190	5940	5940	5940	5940	0
8	20240112	201000	150702190	5940	5940	5940	5940	0
9	20240112	200900	150702190	5940	5940	5940	5940	0
10	20240112	200800	150702190	5940	5940	5940	5940	0
11	20240112	200700	150702190	5940	5940	5940	5940	0
12	20240112	200600	150702190	5940	5940	5940	5940	0
13	20240112	200500	150702190	5940	5940	5940	5940	0
14	20240112	200400	150702190	5940	5940	5940	5940	0
15	20240112	200300	150702190	5940	5940	5940	5940	0
16	20240112	200200	150702190	5940	5940	5940	5940	0
17	20240112	200100	150702190	5940	5940	5940	5940	0
18	20240112	200000	150702190	5940	5940	5940	5940	0
19	20240112	195900	150702190	5940	5940	5940	5940	0
20	20240112	195800	150702190	5940	5940	5940	5940	0
21	20240112	195700	150702190	5940	5940	5940	5940	0
22	20240112	195600	150702190	5940	5940	5940	5940	0
23	20240112	195500	150702190	5940	5940	5940	5940	0
24	20240112	195400	150702190	5940	5940	5940	5940	0
25	20240112	195300	150702190	5940	5940	5940	5940	0
26	20240112	195200	150702190	5940	5940	5940	5940	0
27	20240112	195100	150702190	5940	5940	5940	5940	0
28	20240112	195000	150702190	5940	5940	5940	5940	0
29	20240112	194900	150702190	5940	5940	5940	5940	0
30	20240112	194800	150702190	5940	5940	5940	5940	0
31	20240112	194700	150702190	5940	5940	5940	5940	0
32	20240112	194600	150702190	5940	5940	5940	5940	1193
33	20240112	194500	150702190	5940	5940	5940	5940	0
34	20240112	194400	150702190	5940	5940	5940	5940	0
35	20240112	194300	150702190	5940	5940	5940	5940	0
36	20240112	194200	150702190	5940	5940	5940	5940	0
37	20240112	194100	150702190	5940	5940	5940	5940	0
38	20240112	194000	150702190	5940	5940	5940	5940	0
39	20240112	193900	150702190	5940	5940	5940	5940	0
40	20240112	193800	150702190	5940	5940	5940	5940	0
41	20240112	193700	150702190	5940	5940	5940	5940	0
42	20240112	193600	150702190	5940	5940	5940	5940	0
43	20240112	193500	150702190	5940	5940	5940	5940	0
44	20240112	193400	150702190	5940	5940	5940	5940	0
45	20240112	193300	150702190	5940	5940	5940	5940	0
46	20240112	193200	150702190	5940	5940	5940	5940	0
47	20240112	193100	150702190	5940	5940	5940	5940	0
48	20240112	193000	150702190	5940	5940	5940	5940	0
49	20240112	192900	150702190	5940	5940	5940	5940	0
50	20240112	192800	150702190	5940	5940	5940	5940	0
51	20240112	192700	150702190	5940	5940	5940	5940	0
52	20240112	192600	150702190	5940	5940	5940	5940	0
53	20240112	192500	150702190	5940	5940	5940	5940	0
54	20240112	192400	150702190	5940	5940	5940	5940	0
55	20240112	192300	150702190	5940	5940	5940	5940	0
56	20240112	192200	150702190	5940	5940	5940	5940	0
57	20240112	192100	150702190	5940	5940	5940	5940	0
58	20240112	192000	150702190	5940	5940	5940	5940	0
59	20240112	191900	150702190	5940	5940	5940	5940	0
60	20240112	191800	150702190	5940	5940	5940	5940	0
61	20240112	191700	150702190	5940	5940	5940	5940	0
62	20240112	191600	150702190	5940	5940	5940	5940	1193
63	20240112	191500	150702190	5940	5940	5940	5940	0
64	20240112	191400	150702190	5940	5940	5940	5940	0
65	20240112	191300	150702190	5940	5940	5940	5940	0
66	20240112	191200	150702190	5940	5940	5940	5940	0
67	20240112	191100	150702190	5940	5940	5940	5940	0
68	20240112	191000	150702190	5940	5940	5940	5940	0
69	20240112	190900	150702190	5940	5940	5940	5940	0
70	20240112	190800	150702190	5940	5940	5940	5940	0
71	20240112	190700	150702190	5940	5940	5940	5940	0
72	20240112	190600	150702190	5940	5940	5940	5940	0
73	20240112	190500	150702190	5940	5940	5940	5940	0
74	20240112	190400	150702190	5940	5940	5940	5940	0
75	20240112	190300	150702190	5940	5940	5940	5940	0
76	20240112	190200	150702190	5940	5940	5940	5940	0
77	20240112	190100	150702190	5940	5940	5940	5940	0
78	20240112	190000	150702190	5940	5940	5940	5940	0
79	20240112	185900	150702190	5940	5940	5940	5940	0
80	20240112	185800	150702190	5940	5940	5940	5940	0
81	20240112	185700	150702190	5940	5940	5940	5940	0
82	20240112	185600	150702190	5940	5940	5940	5940	0
83	20240112	185500	150702190	5940	5940	5940	5940	0
84	20240112	185400	150702190	5940	5940	5940	5940	0
85	20240112	185300	150702190	5940	5940	5940	5940	0
86	20240112	185200	150702190	5940	5940	5940	5940	0
87	20240112	185100	150702190	5940	5940	5940	5940	0
88	20240112	185000	150702190	5940	5940	5940	5940	0
89	20240112	184900	150702190	5940	5940	5940	5940	0
90	20240112	184800	150702190	5940	5940	5940	5940	0
91	20240112	184700	150702190	5940	5940	5940	5940	0
92	20240112	184600	150702190	5940	5940	5940	5940	1193
93	20240112	184500	150702190	5940	5940	5940	5940	0
94	20240112	184400	150702190	5940	5940	5940	5940	0
95	20240112	184300	150702190	5940	5940	5940	5940	0
96	20240112	184200	150702190	5940	5940	5940	5940	0
97	20240112	184100	150702190	5940	5940	5940	5940	0
98	20240112	184000	150702190	5940	5940	5940	5940	0
99	20240112	183900	150702190	5940	5940	5940	5940	0
100	20240112	183800	150702190	5940	5940	5940	5940	0
101	20240112	183700	150702190	5940	5940	5940	5940	0
102	20240112	183600	150702190	5940	5940	5940	5940	0
103	20240112	183500	150702190	5940	5940	5940	5940	0
104	20240112	183400	150702190	5940	5940	5940	5940	0
105	20240112	183300	150702190	5940	5940	5940	5940	0
106	20240112	183200	150702190	5940	5940	5940	5940	0
107	20240112	183100	150702190	5940	5940	5940	5940	0
108	20240112	183000	150702190	5940	5940	5940	5940	0
109	20240112	182900	150702190	5940	5940	5940	5940	0
110	20240112	182800	150702190	5940	5940	5940	5940	0
111	20240112	182700	150702190	5940	5940	5940	5940	0
112	20240112	182600	150702190	5940	5940	5940	5940	0
113	20240112	182500	150702190	5940	5940	5940	5940	0
114	20240112	182400	150702190	5940	5940	5940	5940	0
115	20240112	182300	150702190	5940	5940	5940	5940	0
116	20240112	182200	150702190	5940	5940	5940	5940	0
117	20240112	182100	150702190	5940	5940	5940	5940	0
118	20240112	182000	150702190	5940	5940	5940	5940	0
119	20240112	181900	150702190	5940	5940	5940	5940	0
120	20240112	181800	150702190	5940	5940	5940	5940	0
121	20240112	181700	150702190	5940	5940	5940	5940	0
122	20240112	181600	150702190	5940	5940	5940	5940	1193
123	20240112	181500	150702190	5940	5940	5940	5940	0
124	20240112	181400	150702190	5940	5940	5940	5940	0
125	20240112	181300	150702190	5940	5940	5940	5940	0
126	20240112	181200	150702190	5940	5940	5940	5940	0
127	20240112	181100	150702190	5940	5940	5940	5940	0
128	20240112	181000	150702190	5940	5940	5940	5940	0
129	20240112	180900	150702190	5940	5940	5940	5940	0
130	20240112	180800	150702190	5940	5940	5940	5940	0
131	20240112	180700	150702190	5940	5940	5940	5940	0
132	20240112	180600	150702190	5940	5940	5940	5940	0
133	20240112	180500	150702190	5940	5940	5940	5940	0
134	20240112	180400	150702190	5940	5940	5940	5940	0
135	20240112	180300	150702190	5940	5940	5940	5940	0
136	20240112	180200	150702190	5940	5940	5940	5940	0
137	20240112	180100	150702190	5940	5940	5940	5940	0
138	20240112	180000	150702190	5940	5940	5940	5940	0
139	20240112	175900	150702190	5940	5940	5940	5940	0
140	20240112	175800	150702190	5940	5940	5940	5940	0
141	20240112	175700	150702190	5940	5940	5940	5940	0
142	20240112	175600	150702190	5940	5940	5940	5940	0
143	20240112	175500	150702190	5940	5940	5940	5940	0
144	20240112	175400	150702190	5940	5940	5940	5940	0
145	20240112	175300	150702190	5940	5940	5940	5940	0
146	20240112	175200	150702190	5940	5940	5940	5940	0
147	20240112	175100	150702190	5940	5940	5940	5940	0
148	20240112	175000	150702190	5940	5940	5940	5940	0
149	20240112	174900	150702190	5940	5940	5940	5940	0
150	20240112	174800	150702190	5940	5940	5940	5940	0
151	20240112	174700	150702190	5940	5940	5940	5940	0
152	20240112	174600	150702190	5940	5940	5940	5940	1193
153	20240112	174500	150702190	5940	5940	5940	5940	0
154	20240112	174400	150702190	5940	5940	5940	5940	0
155	20240112	174300	150702190	5940	5940	5940	5940	0
156	20240112	174200	150702190	5940	5940	5940	5940	0
157	20240112	174100	150702190	5940	5940	5940	5940	0
158	20240112	174000	150702190	5940	5940	5940	5940	0
159	20240112	173900	150702190	5940	5940	5940	5940	0
160	20240112	173800	150702190	5940	5940	5940	5940	0
161	20240112	173700	150702190	5940	5940	5940	5940	0
162	20240112	173600	150702190	5940	5940	5940	5940	0
163	20240112	173500	150702190	5940	5940	5940	5940	0
164	20240112	173400	150702190	5940	5940	5940	5940	0
165	20240112	173300	150702190	5940	5940	5940	5940	0
166	20240112	173200	150702190	5940	5940	5940	5940	0
167	20240112	173100	150702190	5940	5940	5940	5940	0
168	20240112	173000	150702190	5940	5940	5940	5940	0
169	20240112	172900	150702190	5940	5940	5940	5940	0
170	20240112	172800	150702190	5940	5940	5940	5940	0
171	20240112	172700	150702190	5940	5940	5940	5940	0
172	20240112	172600	150702190	5940	5940	5940	5940	0
173	20240112	172500	150702190	5940	5940	5940	5940	0
174	20240112	172400	150702190	5940	5940	5940	5940	0
175	20240112	172300	150702190	5940	5940	5940	5940	0
176	20240112	172200	150702190	5940	5940	5940	5940	0
177	20240112	172100	150702190	5940	5940	5940	5940	0
178	20240112	172000	150702190	5940	5940	5940	5940	0
179	20240112	171900	150702190	5940	5940	5940	5940	0
180	20240112	171800	150702190	5940	5940	5940	5940	0
181	20240112	171700	150702190	5940	5940	5940	5940	0
182	20240112	171600	150702190	5940	5940	5940	5940	1193
183	20240112	171500	150702190	5940	5940	5940	5940	0
184	20240112	171400	150702190	5940	5940	5940	5940	0
185	20240112	171300	150702190	5940	5940	5940	5940	0
186	20240112	171200	150702190	5940	5940	5940	5940	0
187	20240112	171100	150702190	5940	5940	5940	5940	0
188	20240112	171000	150702190	5940	5940	5940	5940	0
189	20240112	170900	150702190	5940	5940	5940	5940	0
190	20240112	170800	150702190	5940	5940	5940	5940	0
191	20240112	170700	150702190	5940	5940	5940	5940	0
192	20240112	170600	150702190	5940	5940	5940	5940	0
193	20240112	170500	150702190	5940	5940	5940	5940	0
194	20240112	170400	150702190	5940	5940	5940	5940	0
195	20240112	170300	150702190	5940	5940	5940	5940	0
196	20240112	170200	150702190	5940	5940	5940	5940	0
197	20240112	170100	150702190	5940	5940	5940	5940	0
198	20240112	170000	150702190	5940	5940	5940	5940	0
199	20240112	165900	150702190	5940	5940	5940	5940	0
200	20240112	165800	150702190	5940	5940	5940	5940	0
201	20240112	165700	150702190	5940	5940	5940	5940	0
202	20240112	165600	150702190	5940	5940	5940	5940	0
203	20240112	165500	150702190	5940	5940	5940	5940	0
204	20240112	165400	150702190	5940	5940	5940	5940	0
205	20240112	165300	150702190	5940	5940	5940	5940	0
206	20240112	165200	150702190	5940	5940	5940	5940	0
207	20240112	165100	150702190	5940	5940	5940	5940	0
208	20240112	165000	150702190	5940	5940	5940	5940	0
209	20240112	164900	150702190	5940	5940	5940	5940	0
210	20240112	164800	150702190	5940	5940	5940	5940	0
211	20240112	164700	150702190	5940	5940	5940	5940	0
212	20240112	164600	150702190	5940	5940	5940	5940	1193
213	20240112	164500	150702190	5940	5940	5940	5940	0
214	20240112	164400	150702190	5940	5940	5940	5940	0
215	20240112	164300	150702190	5940	5940	5940	5940	0
216	20240112	164200	150702190	5940	5940	5940	5940	0
217	20240112	164100	150702190	5940	5940	5940	5940	0
218	20240112	164000	150702190	5940	5940	5940	5940	0
219	20240112	163900	150702190	5940	5940	5940	5940	0
220	20240112	163800	150702190	5940	5940	5940	5940	0
221	20240112	163700	150702190	5940	5940	5940	5940	0
222	20240112	163600	150702190	5940	5940	5940	5940	0
223	20240112	163500	150702190	5940	5940	5940	5940	0
224	20240112	163400	150702190	5940	5940	5940	5940	0
225	20240112	163300	150702190	5940	5940	5940	5940	0
226	20240112	163200	150702190	5940	5940	5940	5940	0
227	20240112	163100	150702190	5940	5940	5940	5940	0
228	20240112	163000	150702190	5940	5940	5940	5940	0
229	20240112	162900	150702190	5940	5940	5940	5940	0
230	20240112	162800	150702190	5940	5940	5940	5940	0
231	20240112	162700	150702190	5940	5940	5940	5940	0
232	20240112	162600	150702190	5940	5940	5940	5940	0
233	20240112	162500	150702190	5940	5940	5940	5940	0
234	20240112	162400	150702190	5940	5940	5940	5940	0
235	20240112	162300	150702190	5940	5940	5940	5940	0
236	20240112	162200	150702190	5940	5940	5940	5940	0
237	20240112	162100	150702190	5940	5940	5940	5940	0
238	20240112	162000	150702190	5940	5940	5940	5940	0
239	20240112	161900	150702190	5940	5940	5940	5940	0
240	20240112	161800	150702190	5940	5940	5940	5940	0
241	20240112	161700	150702190	5940	5940	5940	5940	0
242	20240112	161600	150702190	5940	5940	5940	5940	1193
243	20240112	161500	150702190	5940	5940	5940	5940	0
244	20240112	161400	150702190	5940	5940	5940	5940	0
245	20240112	161300	150702190	5940	5940	5940	5940	0
246	20240112	161200	150702190	5940	5940	5940	5940	0
247	20240112	161100	150702190	5940	5940	5940	5940	0
248	20240112	161000	150702190	5940	5940	5940	5940	0
249	20240112	160900	150702190	5940	5940	5940	5940	0
250	20240112	160800	150702190	5940	5940	5940	5940	0
251	20240112	160700	150702190	5940	5940	5940	5940	0
252	20240112	160600	150702190	5940	5940	5940	5940	0
253	20240112	160500	150702190	5940	5940	5940	5940	0
254	20240112	160400	150702190	5940	5940	5940	5940	0
255	20240112	160300	150702190	5940	5940	5940	5940	0
256	20240112	160200	150702190	5940	5940	5940	5940	0
257	20240112	160100	150702190	5940	5940	5940	5940	0
258	20240112	160000	150702190	5940	5940	5940	5940	0
259	20240112	155900	150702190	5940	5940	5940	5940	0
260	20240112	155800	150702190	5940	5940	5940	5940	0
261	20240112	155700	150702190	5940	5940	5940	5940	0
262	20240112	155600	150702190	5940	5940	5940	5940	0
263	20240112	155500	150702190	5940	5940	5940	5940	0
264	20240112	155400	150702190	5940	5940	5940	5940	0
265	20240112	155300	150702190	5940	5940	5940	5940	0
266	20240112	155200	150702190	5940	5940	5940	5940	0
267	20240112	155100	150702190	5940	5940	5940	5940	0
268	20240112	155000	150702190	5940	5940	5940	5940	0
269	20240112	154900	150702190	5940	5940	5940	5940	0
270	20240112	154800	150702190	5940	5940	5940	5940	0
271	20240112	154700	150702190	5940	5940	5940	5940	0
272	20240112	154600	150702190	5940	5940	5940	5940	1193
273	20240112	154500	150702190	5940	5940	5940	5940	0
274	20240112	154400	150702190	5940	5940	5940	5940	0
275	20240112	154300	150702190	5940	5940	5940	5940	0
276	20240112	154200	150702190	5940	5940	5940	5940	0
277	20240112	154100	150702190	5940	5940	5940	5940	0
278	20240112	154000	150702190	5940	5940	5940	5940	0
279	20240112	153900	150702190	5940	5940	5940	5940	0
280	20240112	153800	150702190	5940	5940	5940	5940	0
281	20240112	153700	150702190	5940	5940	5940	5940	0
282	20240112	153600	150702190	5940	5940	5940	5940	0
283	20240112	153500	150702190	5940	5940	5940	5940	0
284	20240112	153400	150702190	5940	5940	5940	5940	0
285	20240112	153300	150702190	5940	5940	5940	5940	0
286	20240112	153200	150702190	5940	5940	5940	5940	0
287	20240112	153100	150702190	5940	5940	5940	5940	0
288	20240112	153000	150702190	5940	5940	5940	5940	1193
289	20240112	152900	143615770	5890	5890	5890	5890	0
290	20240112	152800	143615770	5890	5890	5890	5890	0
291	20240112	152700	143615770	5890	5890	5890	5890	0
292	20240112	152600	143615770	5890	5890	5890	5890	0
293	20240112	152500	143615770	5890	5890	5890	5890	0
294	20240112	152400	143615770	5890	5890	5890	5890	0
295	20240112	152300	143615770	5890	5890	5890	5890	0
296	20240112	152200	143615770	5890	5890	5890	5890	0
297	20240112	152100	143615770	5890	5890	5890	5890	0
298	20240112	152000	143615770	5890	5890	5890	5890	0
299	20240112	151900	143615770	5890	5850	5890	5850	76
300	20240112	151800	143171060	5850	5860	5870	5850	1210
301	20240112	151700	136087440	5870	5860	5870	5860	22
302	20240112	151600	135958350	5860	5870	5870	5860	356
303	20240112	151500	133868660	5870	5870	5870	5870	43
304	20240112	151400	133616250	5880	5880	5880	5880	0
305	20240112	151300	133616250	5880	5880	5880	5880	0
306	20240112	151200	133616250	5880	5880	5880	5880	1
307	20240112	151100	133610370	5870	5870	5870	5870	0
308	20240112	151000	133610370	5870	5870	5870	5870	0
309	20240112	150900	133610370	5870	5870	5870	5870	0
310	20240112	150800	133610370	5870	5870	5870	5870	41
311	20240112	150700	133369700	5870	5870	5870	5870	53
312	20240112	150600	133058590	5870	5870	5870	5870	4
313	20240112	150500	133035110	5860	5860	5860	5860	0
314	20240112	150400	133035110	5860	5860	5860	5860	150
315	20240112	150300	132156110	5870	5870	5870	5870	0
316	20240112	150200	132156110	5870	5870	5870	5870	1
317	20240112	150100	132150240	5870	5870	5870	5870	0
318	20240112	150000	132150240	5870	5870	5870	5870	1
319	20240112	145900	132144370	5860	5870	5870	5860	9
320	20240112	145800	132091620	5870	5870	5870	5870	1
321	20240112	145700	132085750	5870	5870	5870	5870	1
322	20240112	145600	132079880	5870	5870	5870	5870	0
323	20240112	145500	132079880	5870	5870	5870	5870	1
324	20240112	145400	132074010	5860	5860	5860	5860	2
325	20240112	145300	132062290	5850	5850	5850	5850	0
326	20240112	145200	132062290	5850	5850	5850	5850	0
327	20240112	145100	132062290	5850	5860	5860	5850	8
328	20240112	145000	132015460	5860	5860	5860	5850	34
329	20240112	144900	131816240	5860	5860	5860	5860	17
330	20240112	144800	131716620	5860	5860	5860	5860	0
331	20240112	144700	131716620	5860	5860	5860	5860	1
332	20240112	144600	131710760	5860	5860	5860	5860	0
333	20240112	144500	131710760	5860	5860	5860	5860	0
334	20240112	144400	131710760	5860	5860	5860	5860	10
335	20240112	144300	131652160	5860	5860	5860	5860	0
336	20240112	144200	131652160	5860	5860	5860	5860	70
337	20240112	144100	131241960	5860	5860	5860	5860	45
338	20240112	144000	130978260	5870	5870	5870	5860	304
339	20240112	143900	129193810	5870	5870	5870	5870	0
340	20240112	143800	129193810	5870	5870	5870	5870	0
341	20240112	143700	129193810	5870	5870	5870	5870	0
342	20240112	143600	129193810	5870	5870	5870	5870	1
343	20240112	143500	129187940	5870	5870	5870	5870	0
344	20240112	143400	129187940	5870	5870	5870	5870	5
345	20240112	143300	129158590	5870	5870	5870	5870	8
346	20240112	143200	129111630	5860	5860	5860	5860	35
347	20240112	143100	128906530	5870	5870	5870	5870	1
348	20240112	143000	128900660	5860	5860	5860	5860	12
349	20240112	142900	128830340	5870	5870	5870	5870	0
350	20240112	142800	128830340	5870	5870	5870	5870	0
351	20240112	142700	128830340	5870	5870	5870	5870	13
352	20240112	142600	128754030	5870	5870	5870	5870	0
353	20240112	142500	128754030	5870	5870	5870	5870	2
354	20240112	142400	128742290	5870	5870	5870	5870	0
355	20240112	142300	128742290	5870	5870	5870	5870	6
356	20240112	142200	128707070	5870	5870	5870	5870	0
357	20240112	142100	128707070	5870	5870	5870	5870	1
358	20240112	142000	128701200	5860	5860	5860	5860	21
359	20240112	141900	128578140	5860	5860	5860	5860	0
360	20240112	141800	128578140	5860	5860	5860	5860	0
361	20240112	141700	128578140	5860	5860	5860	5860	0
362	20240112	141600	128578140	5860	5860	5860	5860	0
363	20240112	141500	128578140	5860	5860	5860	5860	0
364	20240112	141400	128578140	5860	5860	5860	5860	780
365	20240112	141300	124007340	5870	5870	5870	5870	0
366	20240112	141200	124007340	5870	5870	5870	5870	0
367	20240112	141100	124007340	5870	5870	5870	5870	0
368	20240112	141000	124007340	5870	5870	5870	5870	1
369	20240112	140900	124001470	5870	5870	5870	5870	41
370	20240112	140800	123760800	5870	5870	5870	5870	567
371	20240112	140700	120432510	5880	5880	5880	5880	0
372	20240112	140600	120432510	5880	5880	5880	5870	845
373	20240112	140500	115464000	5890	5890	5890	5890	19
374	20240112	140400	115352090	5890	5890	5890	5890	30
375	20240112	140300	115175390	5880	5890	5890	5880	679
376	20240112	140200	111176140	5890	5890	5890	5890	1
377	20240112	140100	111170250	5890	5890	5890	5890	0
378	20240112	140000	111170250	5890	5890	5890	5890	0
379	20240112	135900	111170250	5890	5890	5890	5890	0
380	20240112	135800	111170250	5890	5890	5890	5890	0
381	20240112	135700	111170250	5890	5890	5890	5890	0
382	20240112	135600	111170250	5890	5890	5890	5890	0
383	20240112	135500	111170250	5890	5890	5890	5890	0
384	20240112	135400	111170250	5890	5890	5890	5890	0
385	20240112	135300	111170250	5890	5890	5890	5890	2
386	20240112	135200	111158470	5880	5880	5880	5880	1
387	20240112	135100	111152590	5890	5890	5890	5890	1
388	20240112	135000	111146700	5890	5890	5890	5890	0
389	20240112	134900	111146700	5890	5890	5890	5890	0
390	20240112	134800	111146700	5890	5890	5890	5890	0
391	20240112	134700	111146700	5890	5890	5890	5890	50
392	20240112	134600	110852200	5890	5890	5890	5890	0
393	20240112	134500	110852200	5890	5890	5890	5890	0
394	20240112	134400	110852200	5890	5890	5890	5890	0
395	20240112	134300	110852200	5890	5890	5890	5890	10
396	20240112	134200	110793300	5890	5890	5890	5890	0
397	20240112	134100	110793300	5890	5890	5890	5890	0
398	20240112	134000	110793300	5890	5890	5890	5890	0
399	20240112	133900	110793300	5890	5890	5890	5890	0
400	20240112	133800	110793300	5890	5890	5890	5890	5
401	20240112	133700	110763850	5890	5890	5890	5890	0
402	20240112	133600	110763850	5890	5890	5890	5890	0
403	20240112	133500	110763850	5890	5890	5890	5890	1
404	20240112	133400	110757960	5890	5900	5900	5880	45
405	20240112	133300	110492830	5900	5890	5980	5890	1786
406	20240112	133200	99885040	5890	5890	5890	5890	0
407	20240112	133100	99885040	5890	5890	5890	5890	1
408	20240112	133000	99879150	5890	5880	5890	5880	3
409	20240112	132900	99861500	5880	5880	5880	5880	0
410	20240112	132800	99861500	5880	5880	5880	5880	0
411	20240112	132700	99861500	5880	5880	5880	5880	0
412	20240112	132600	99861500	5880	5880	5880	5880	0
413	20240112	132500	99861500	5880	5880	5880	5880	0
414	20240112	132400	99861500	5880	5880	5880	5880	166
415	20240112	132300	98885420	5880	5890	5890	5880	102
416	20240112	132200	98284660	5890	5900	5900	5890	448
417	20240112	132100	95641820	5900	5900	5900	5900	10
418	20240112	132000	95582820	5900	5900	5900	5900	0
419	20240112	131900	95582820	5900	5900	5900	5900	0
420	20240112	131800	95582820	5900	5900	5900	5900	0
421	20240112	131700	95582820	5900	5900	5900	5900	0
422	20240112	131600	95582820	5900	5900	5900	5900	0
423	20240112	131500	95582820	5900	5900	5900	5900	0
424	20240112	131400	95582820	5900	5900	5900	5900	0
425	20240112	131300	95582820	5900	5900	5900	5900	0
426	20240112	131200	95582820	5900	5900	5900	5900	0
427	20240112	131100	95582820	5900	5900	5900	5900	18
428	20240112	131000	95476620	5900	5900	5900	5900	0
429	20240112	130900	95476620	5900	5900	5900	5900	6
430	20240112	130800	95441220	5900	5900	5900	5900	100
431	20240112	130700	94851220	5900	5900	5900	5900	0
432	20240112	130600	94851220	5900	5900	5900	5900	17
433	20240112	130500	94750920	5900	5900	5900	5900	0
434	20240112	130400	94750920	5900	5900	5900	5900	1
435	20240112	130300	94745020	5900	5900	5900	5900	6
436	20240112	130200	94709620	5900	5900	5900	5900	0
437	20240112	130100	94709620	5900	5900	5900	5900	0
438	20240112	130000	94709620	5900	5900	5900	5900	0
439	20240112	125900	94709620	5900	5900	5900	5900	0
440	20240112	125800	94709620	5900	5900	5900	5900	0
441	20240112	125700	94709620	5900	5900	5900	5900	0
442	20240112	125600	94709620	5900	5900	5900	5900	5
443	20240112	125500	94680120	5890	5890	5890	5890	0
444	20240112	125400	94680120	5890	5890	5890	5890	4
445	20240112	125300	94656560	5890	5890	5890	5890	1
446	20240112	125200	94650670	5880	5880	5880	5880	0
447	20240112	125100	94650670	5880	5880	5880	5880	0
448	20240112	125000	94650670	5880	5880	5880	5880	0
449	20240112	124900	94650670	5880	5880	5880	5880	0
450	20240112	124800	94650670	5880	5880	5880	5880	0
451	20240112	124700	94650670	5880	5890	5890	5880	1781
452	20240112	124600	84178280	5900	5900	5900	5900	1
453	20240112	124500	84172380	5900	5900	5900	5900	20
454	20240112	124400	84054380	5900	5900	5900	5900	0
455	20240112	124300	84054380	5900	5900	5900	5900	0
456	20240112	124200	84054380	5900	5900	5900	5900	0
457	20240112	124100	84054380	5900	5900	5900	5900	2
458	20240112	124000	84042580	5890	5890	5890	5890	0
459	20240112	123900	84042580	5890	5890	5890	5890	0
460	20240112	123800	84042580	5890	5890	5890	5890	0
461	20240112	123700	84042580	5890	5890	5890	5890	0
462	20240112	123600	84042580	5890	5890	5890	5890	0
463	20240112	123500	84042580	5890	5890	5890	5890	0
464	20240112	123400	84042580	5890	5890	5890	5890	0
465	20240112	123300	84042580	5890	5890	5890	5890	2
466	20240112	123200	84030800	5900	5900	5900	5900	0
467	20240112	123100	84030800	5900	5900	5900	5900	20
468	20240112	123000	83912800	5890	5890	5890	5890	0
469	20240112	122900	83912800	5890	5890	5890	5890	0
470	20240112	122800	83912800	5890	5890	5890	5890	0
471	20240112	122700	83912800	5890	5890	5890	5890	0
472	20240112	122600	83912800	5890	5890	5890	5890	0
473	20240112	122500	83912800	5890	5890	5890	5890	0
474	20240112	122400	83912800	5890	5890	5890	5890	0
475	20240112	122300	83912800	5890	5890	5890	5890	0
476	20240112	122200	83912800	5890	5890	5890	5890	0
477	20240112	122100	83912800	5890	5890	5890	5890	0
478	20240112	122000	83912800	5890	5890	5890	5890	0
479	20240112	121900	83912800	5890	5890	5890	5890	0
480	20240112	121800	83912800	5890	5890	5890	5890	0
481	20240112	121700	83912800	5890	5890	5890	5890	0
482	20240112	121600	83912800	5890	5890	5890	5890	142
483	20240112	121500	83076420	5890	5890	5890	5890	0
484	20240112	121400	83076420	5890	5880	5890	5880	115
485	20240112	121300	82399930	5880	5880	5880	5880	0
486	20240112	121200	82399930	5880	5880	5880	5880	0
487	20240112	121100	82399930	5880	5880	5880	5880	0
488	20240112	121000	82399930	5880	5890	5890	5880	102
489	20240112	120900	81799170	5880	5880	5880	5880	0
490	20240112	120800	81799170	5880	5880	5880	5880	0
491	20240112	120700	81799170	5880	5880	5880	5880	0
492	20240112	120600	81799170	5880	5880	5880	5880	4
493	20240112	120500	81775650	5880	5880	5880	5880	101
494	20240112	120400	81181770	5890	5890	5890	5890	44
495	20240112	120300	80922610	5890	5890	5890	5890	0
496	20240112	120200	80922610	5890	5890	5890	5890	2
497	20240112	120100	80910830	5890	5890	5890	5890	0
498	20240112	120000	80910830	5890	5890	5890	5890	101
499	20240112	115900	80315940	5890	5890	5890	5890	1
500	20240112	115800	80310050	5890	5890	5890	5890	0
501	20240112	115700	80310050	5890	5890	5890	5890	0
502	20240112	115600	80310050	5890	5890	5890	5890	1
503	20240112	115500	80304160	5890	5890	5890	5890	0
504	20240112	115400	80304160	5890	5890	5890	5890	0
505	20240112	115300	80304160	5890	5890	5890	5890	1
506	20240112	115200	80298270	5890	5890	5890	5890	2
507	20240112	115100	80286490	5890	5890	5890	5890	0
508	20240112	115000	80286490	5890	5890	5890	5890	0
509	20240112	114900	80286490	5890	5890	5890	5890	1
510	20240112	114800	80280600	5880	5880	5880	5880	0
511	20240112	114700	80280600	5880	5880	5880	5880	113
512	20240112	114600	79616160	5880	5880	5880	5870	47
513	20240112	114500	79339820	5880	5880	5880	5880	0
514	20240112	114400	79339820	5880	5880	5880	5880	3
515	20240112	114300	79322180	5880	5880	5880	5880	0
516	20240112	114200	79322180	5880	5880	5880	5880	0
517	20240112	114100	79322180	5880	5880	5880	5880	1
518	20240112	114000	79316300	5880	5880	5880	5880	0
519	20240112	113900	79316300	5880	5880	5880	5880	2
520	20240112	113800	79304540	5880	5880	5880	5880	1
521	20240112	113700	79298660	5880	5880	5880	5880	38
522	20240112	113600	79075220	5890	5890	5890	5890	0
523	20240112	113500	79075220	5890	5890	5890	5890	1
524	20240112	113400	79069330	5880	5880	5880	5880	0
525	20240112	113300	79069330	5880	5880	5880	5880	16
526	20240112	113200	78975250	5890	5890	5890	5890	22
527	20240112	113100	78845670	5890	5890	5890	5890	0
528	20240112	113000	78845670	5890	5890	5890	5890	21
529	20240112	112900	78721980	5890	5890	5890	5890	0
530	20240112	112800	78721980	5890	5890	5890	5890	0
531	20240112	112700	78721980	5890	5890	5890	5890	3
532	20240112	112600	78704310	5890	5890	5890	5890	2
533	20240112	112500	78692530	5890	5890	5890	5890	0
534	20240112	112400	78692530	5890	5890	5890	5890	0
535	20240112	112300	78692530	5890	5890	5890	5890	1
536	20240112	112200	78686640	5890	5890	5890	5890	0
537	20240112	112100	78686640	5890	5890	5890	5890	1
538	20240112	112000	78680750	5870	5870	5870	5870	0
539	20240112	111900	78680750	5870	5880	5880	5870	67
540	20240112	111800	78287220	5890	5890	5890	5890	1
541	20240112	111700	78281330	5880	5890	5890	5880	17
542	20240112	111600	78181360	5890	5890	5890	5890	0
543	20240112	111500	78181360	5890	5890	5890	5890	1
544	20240112	111400	78175470	5880	5880	5880	5880	0
545	20240112	111300	78175470	5880	5880	5880	5880	193
546	20240112	111200	77040630	5880	5880	5880	5880	1
547	20240112	111100	77034750	5870	5870	5870	5870	10
548	20240112	111000	76976050	5880	5880	5880	5870	109
549	20240112	110900	76335150	5880	5880	5880	5880	91
550	20240112	110800	75800070	5880	5880	5880	5880	0
551	20240112	110700	75800070	5880	5890	5890	5880	14
552	20240112	110600	75717710	5890	5890	5890	5890	2
553	20240112	110500	75705930	5890	5890	5890	5890	4
554	20240112	110400	75682370	5890	5890	5890	5890	1
555	20240112	110300	75676480	5880	5880	5880	5880	20
556	20240112	110200	75558880	5880	5880	5880	5880	0
557	20240112	110100	75558880	5880	5890	5890	5880	2
558	20240112	110000	75547110	5890	5890	5890	5890	2
559	20240112	105900	75535330	5880	5880	5880	5880	37
560	20240112	105800	75317770	5880	5880	5880	5880	0
561	20240112	105700	75317770	5880	5880	5890	5880	294
562	20240112	105600	73589040	5880	5890	5890	5880	19
563	20240112	105500	73477310	5890	5890	5890	5890	2
564	20240112	105400	73465530	5890	5890	5890	5890	0
565	20240112	105300	73465530	5890	5890	5890	5890	150
566	20240112	105200	72582030	5890	5890	5890	5890	1
567	20240112	105100	72576140	5880	5890	5890	5880	304
568	20240112	105000	70788610	5890	5890	5890	5890	2
569	20240112	104900	70776830	5890	5890	5890	5890	5
570	20240112	104800	70747380	5890	5890	5890	5890	1
571	20240112	104700	70741490	5880	5900	5900	5880	115
572	20240112	104600	70063290	5900	5900	5900	5900	1
573	20240112	104500	70057390	5890	5890	5890	5890	0
574	20240112	104400	70057390	5890	5890	5890	5890	504
575	20240112	104300	67088830	5890	5890	5890	5890	1
576	20240112	104200	67082940	5900	5900	5900	5900	0
577	20240112	104100	67082940	5900	5900	5900	5900	1
578	20240112	104000	67077040	5880	5890	5890	5880	519
579	20240112	103900	64022030	5900	5900	5900	5900	0
580	20240112	103800	64022030	5900	5900	5900	5900	1
581	20240112	103700	64016130	5900	5900	5900	5900	0
582	20240112	103600	64016130	5900	5900	5900	5900	0
583	20240112	103500	64016130	5900	5900	5900	5900	0
584	20240112	103400	64016130	5900	5900	5900	5900	1
585	20240112	103300	64010230	5880	5880	5880	5880	0
586	20240112	103200	64010230	5880	5890	5900	5880	826
587	20240112	103100	59144460	5900	5900	5900	5890	23
588	20240112	103000	59008960	5890	5890	5890	5890	1
589	20240112	102900	59003070	5900	5900	5900	5900	10
590	20240112	102800	58944070	5900	5900	5900	5900	0
591	20240112	102700	58944070	5900	5900	5900	5900	4
592	20240112	102600	58920470	5900	5900	5900	5900	1
593	20240112	102500	58914570	5900	5900	5900	5900	2
594	20240112	102400	58902770	5900	5900	5900	5900	1
595	20240112	102300	58896870	5890	5900	5900	5890	8
596	20240112	102200	58849680	5900	5900	5900	5900	0
597	20240112	102100	58849680	5900	5900	5900	5900	0
598	20240112	102000	58849680	5900	5900	5900	5900	1
599	20240112	101900	58843780	5890	5890	5890	5890	0
600	20240112	101800	58843780	5890	5900	5900	5890	12
601	20240112	101700	58773000	5900	5900	5900	5900	16
602	20240112	101600	58678600	5900	5900	5900	5900	0
603	20240112	101500	58678600	5900	5900	5900	5900	12
604	20240112	101400	58607800	5890	5890	5890	5890	0
605	20240112	101300	58607800	5890	5890	5890	5890	6
606	20240112	101200	58572460	5890	5900	5900	5890	6
607	20240112	101100	58537110	5890	5890	5890	5890	5
608	20240112	101000	58507660	5900	5900	5900	5900	1
609	20240112	100900	58501760	5890	5890	5890	5890	69
610	20240112	100800	58095350	5890	5920	5920	5890	522
611	20240112	100700	55014790	5920	5910	5920	5910	252
612	20240112	100600	53524970	5920	5920	5920	5920	21
613	20240112	100500	53400650	5920	5920	5920	5920	0
614	20240112	100400	53400650	5920	5920	5920	5920	65
615	20240112	100300	53015850	5930	5930	5930	5930	2
616	20240112	100200	53003990	5930	5930	5930	5930	0
617	20240112	100100	53003990	5930	5930	5930	5930	2
618	20240112	100000	52992130	5930	5930	5930	5930	4
619	20240112	095900	52968410	5930	5930	5930	5930	0
620	20240112	095800	52968410	5930	5920	5930	5920	59
621	20240112	095700	52619120	5920	5920	5920	5920	0
622	20240112	095600	52619120	5920	5920	5920	5920	0
623	20240112	095500	52619120	5920	5920	5920	5920	606
624	20240112	095400	49031600	5930	5930	5930	5930	1
625	20240112	095300	49025670	5930	5930	5930	5930	79
626	20240112	095200	48557200	5920	5920	5920	5920	72
627	20240112	095100	48130960	5930	5920	5930	5920	204
628	20240112	095000	46923270	5930	5940	5940	5930	9
629	20240112	094900	46869890	5940	5940	5940	5930	110
630	20240112	094800	46217500	5940	5940	5940	5940	0
631	20240112	094700	46217500	5940	5940	5940	5930	275
632	20240112	094600	44584030	5940	5950	5950	5940	51
633	20240112	094500	44281080	5940	5940	5940	5940	1
634	20240112	094400	44275140	5940	5940	5940	5940	80
635	20240112	094300	43799940	5940	5940	5940	5940	1
636	20240112	094200	43794000	5940	5940	5940	5940	31
637	20240112	094100	43609860	5940	5940	5940	5940	0
638	20240112	094000	43609860	5940	5940	5940	5940	1
639	20240112	093900	43603920	5950	5950	5950	5950	8
640	20240112	093800	43556320	5950	5940	5950	5940	31
641	20240112	093700	43372150	5940	5940	5940	5940	23
642	20240112	093600	43235530	5940	5930	5940	5930	35
643	20240112	093500	43027960	5940	5940	5940	5940	28
644	20240112	093400	42861640	5930	5940	5940	5930	20
645	20240112	093300	42742990	5940	5940	5940	5940	24
646	20240112	093200	42600430	5940	5940	5940	5940	5
647	20240112	093100	42570730	5940	5930	5940	5930	342
648	20240112	093000	40542620	5930	5930	5930	5930	20
649	20240112	092900	40424020	5930	5930	5930	5930	0
650	20240112	092800	40424020	5930	5930	5930	5930	1
651	20240112	092700	40418090	5920	5920	5920	5920	31
652	20240112	092600	40234570	5920	5930	5930	5920	338
653	20240112	092500	38233490	5930	5930	5930	5930	1
654	20240112	092400	38227560	5930	5930	5930	5920	296
655	20240112	092300	36475120	5940	5940	5940	5940	1
656	20240112	092200	36469180	5940	5940	5940	5940	0
657	20240112	092100	36469180	5940	5940	5940	5940	0
658	20240112	092000	36469180	5940	5950	5950	5940	18
659	20240112	091900	36362210	5930	5930	5930	5930	1300
660	20240112	091800	28653210	5970	5970	5970	5970	4
661	20240112	091700	28629330	5970	5960	5970	5960	1100
662	20240112	091600	22063230	5960	5930	5970	5930	2052
663	20240112	091500	9855110	5930	5930	5930	5930	201
664	20240112	091400	8663180	5930	5930	5930	5930	1
665	20240112	091300	8657250	5920	5930	5930	5920	10
666	20240112	091200	8598040	5940	5930	5940	5930	207
667	20240112	091100	7370510	5930	5940	5940	5930	11
668	20240112	091000	7305270	5930	5930	5930	5930	187
669	20240112	090900	6196360	5930	5930	5930	5930	1
670	20240112	090800	6190430	5930	5930	5930	5930	1
671	20240112	090700	6184500	5930	5930	5930	5930	0
672	20240112	090600	6184500	5930	5930	5930	5930	0
673	20240112	090500	6184500	5930	5910	5930	5910	9
674	20240112	090400	6131290	5910	5940	5940	5910	12
675	20240112	090300	6060160	5940	5940	5940	5940	5
676	20240112	090200	6030460	5940	5940	5940	5900	8
677	20240112	090100	5982980	5890	5910	5940	5890	902
678	20240112	090000	660800	5900	5900	5900	5900	112