KissMeData/144960/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	202600	454469930	5000	5000	5000	5000	7639
3	20240111	202500	454469930	5000	5000	5000	5000	0
4	20240111	202400	454469930	5000	5000	5000	5000	0
5	20240111	202300	454469930	5000	5000	5000	5000	0
6	20240111	202200	454469930	5000	5000	5000	5000	0
7	20240111	202100	454469930	5000	5000	5000	5000	0
8	20240111	202000	454469930	5000	5000	5000	5000	0
9	20240111	201900	454469930	5000	5000	5000	5000	0
10	20240111	201800	454469930	5000	5000	5000	5000	0
11	20240111	201700	454469930	5000	5000	5000	5000	0
12	20240111	201600	454469930	5000	5000	5000	5000	0
13	20240111	201500	454469930	5000	5000	5000	5000	0
14	20240111	201400	454469930	5000	5000	5000	5000	0
15	20240111	201300	454469930	5000	5000	5000	5000	0
16	20240111	201200	454469930	5000	5000	5000	5000	0
17	20240111	201100	454469930	5000	5000	5000	5000	0
18	20240111	201000	454469930	5000	5000	5000	5000	0
19	20240111	200900	454469930	5000	5000	5000	5000	0
20	20240111	200800	454469930	5000	5000	5000	5000	0
21	20240111	200700	454469930	5000	5000	5000	5000	0
22	20240111	200600	454469930	5000	5000	5000	5000	0
23	20240111	200500	454469930	5000	5000	5000	5000	0
24	20240111	200400	454469930	5000	5000	5000	5000	0
25	20240111	200300	454469930	5000	5000	5000	5000	0
26	20240111	200200	454469930	5000	5000	5000	5000	0
27	20240111	200100	454469930	5000	5000	5000	5000	0
28	20240111	200000	454469930	5000	5000	5000	5000	0
29	20240111	195900	454469930	5000	5000	5000	5000	0
30	20240111	195800	454469930	5000	5000	5000	5000	0
31	20240111	195700	454469930	5000	5000	5000	5000	0
32	20240111	195600	454469930	5000	5000	5000	5000	7639
33	20240111	195500	454469930	5000	5000	5000	5000	0
34	20240111	195400	454469930	5000	5000	5000	5000	0
35	20240111	195300	454469930	5000	5000	5000	5000	0
36	20240111	195200	454469930	5000	5000	5000	5000	0
37	20240111	195100	454469930	5000	5000	5000	5000	0
38	20240111	195000	454469930	5000	5000	5000	5000	0
39	20240111	194900	454469930	5000	5000	5000	5000	0
40	20240111	194800	454469930	5000	5000	5000	5000	0
41	20240111	194700	454469930	5000	5000	5000	5000	0
42	20240111	194600	454469930	5000	5000	5000	5000	0
43	20240111	194500	454469930	5000	5000	5000	5000	0
44	20240111	194400	454469930	5000	5000	5000	5000	0
45	20240111	194300	454469930	5000	5000	5000	5000	0
46	20240111	194200	454469930	5000	5000	5000	5000	0
47	20240111	194100	454469930	5000	5000	5000	5000	0
48	20240111	194000	454469930	5000	5000	5000	5000	0
49	20240111	193900	454469930	5000	5000	5000	5000	0
50	20240111	193800	454469930	5000	5000	5000	5000	0
51	20240111	193700	454469930	5000	5000	5000	5000	0
52	20240111	193600	454469930	5000	5000	5000	5000	0
53	20240111	193500	454469930	5000	5000	5000	5000	0
54	20240111	193400	454469930	5000	5000	5000	5000	0
55	20240111	193300	454469930	5000	5000	5000	5000	0
56	20240111	193200	454469930	5000	5000	5000	5000	0
57	20240111	193100	454469930	5000	5000	5000	5000	0
58	20240111	193000	454469930	5000	5000	5000	5000	0
59	20240111	192900	454469930	5000	5000	5000	5000	0
60	20240111	192800	454469930	5000	5000	5000	5000	0
61	20240111	192700	454469930	5000	5000	5000	5000	0
62	20240111	192600	454469930	5000	5000	5000	5000	7639
63	20240111	192500	454469930	5000	5000	5000	5000	0
64	20240111	192400	454469930	5000	5000	5000	5000	0
65	20240111	192300	454469930	5000	5000	5000	5000	0
66	20240111	192200	454469930	5000	5000	5000	5000	0
67	20240111	192100	454469930	5000	5000	5000	5000	0
68	20240111	192000	454469930	5000	5000	5000	5000	0
69	20240111	191900	454469930	5000	5000	5000	5000	0
70	20240111	191800	454469930	5000	5000	5000	5000	0
71	20240111	191700	454469930	5000	5000	5000	5000	0
72	20240111	191600	454469930	5000	5000	5000	5000	0
73	20240111	191500	454469930	5000	5000	5000	5000	0
74	20240111	191400	454469930	5000	5000	5000	5000	0
75	20240111	191300	454469930	5000	5000	5000	5000	0
76	20240111	191200	454469930	5000	5000	5000	5000	0
77	20240111	191100	454469930	5000	5000	5000	5000	0
78	20240111	191000	454469930	5000	5000	5000	5000	0
79	20240111	190900	454469930	5000	5000	5000	5000	0
80	20240111	190800	454469930	5000	5000	5000	5000	0
81	20240111	190700	454469930	5000	5000	5000	5000	0
82	20240111	190600	454469930	5000	5000	5000	5000	0
83	20240111	190500	454469930	5000	5000	5000	5000	0
84	20240111	190400	454469930	5000	5000	5000	5000	0
85	20240111	190300	454469930	5000	5000	5000	5000	0
86	20240111	190200	454469930	5000	5000	5000	5000	0
87	20240111	190100	454469930	5000	5000	5000	5000	0
88	20240111	190000	454469930	5000	5000	5000	5000	0
89	20240111	185900	454469930	5000	5000	5000	5000	0
90	20240111	185800	454469930	5000	5000	5000	5000	0
91	20240111	185700	454469930	5000	5000	5000	5000	0
92	20240111	185600	454469930	5000	5000	5000	5000	7639
93	20240111	185500	454469930	5000	5000	5000	5000	0
94	20240111	185400	454469930	5000	5000	5000	5000	0
95	20240111	185300	454469930	5000	5000	5000	5000	0
96	20240111	185200	454469930	5000	5000	5000	5000	0
97	20240111	185100	454469930	5000	5000	5000	5000	0
98	20240111	185000	454469930	5000	5000	5000	5000	0
99	20240111	184900	454469930	5000	5000	5000	5000	0
100	20240111	184800	454469930	5000	5000	5000	5000	0
101	20240111	184700	454469930	5000	5000	5000	5000	0
102	20240111	184600	454469930	5000	5000	5000	5000	0
103	20240111	184500	454469930	5000	5000	5000	5000	0
104	20240111	184400	454469930	5000	5000	5000	5000	0
105	20240111	184300	454469930	5000	5000	5000	5000	0
106	20240111	184200	454469930	5000	5000	5000	5000	0
107	20240111	184100	454469930	5000	5000	5000	5000	0
108	20240111	184000	454469930	5000	5000	5000	5000	0
109	20240111	183900	454469930	5000	5000	5000	5000	0
110	20240111	183800	454469930	5000	5000	5000	5000	0
111	20240111	183700	454469930	5000	5000	5000	5000	0
112	20240111	183600	454469930	5000	5000	5000	5000	0
113	20240111	183500	454469930	5000	5000	5000	5000	0
114	20240111	183400	454469930	5000	5000	5000	5000	0
115	20240111	183300	454469930	5000	5000	5000	5000	0
116	20240111	183200	454469930	5000	5000	5000	5000	0
117	20240111	183100	454469930	5000	5000	5000	5000	0
118	20240111	183000	454469930	5000	5000	5000	5000	0
119	20240111	182900	454469930	5000	5000	5000	5000	0
120	20240111	182800	454469930	5000	5000	5000	5000	0
121	20240111	182700	454469930	5000	5000	5000	5000	0
122	20240111	182600	454469930	5000	5000	5000	5000	7639
123	20240111	182500	454469930	5000	5000	5000	5000	0
124	20240111	182400	454469930	5000	5000	5000	5000	0
125	20240111	182300	454469930	5000	5000	5000	5000	0
126	20240111	182200	454469930	5000	5000	5000	5000	0
127	20240111	182100	454469930	5000	5000	5000	5000	0
128	20240111	182000	454469930	5000	5000	5000	5000	0
129	20240111	181900	454469930	5000	5000	5000	5000	0
130	20240111	181800	454469930	5000	5000	5000	5000	0
131	20240111	181700	454469930	5000	5000	5000	5000	0
132	20240111	181600	454469930	5000	5000	5000	5000	0
133	20240111	181500	454469930	5000	5000	5000	5000	0
134	20240111	181400	454469930	5000	5000	5000	5000	0
135	20240111	181300	454469930	5000	5000	5000	5000	0
136	20240111	181200	454469930	5000	5000	5000	5000	0
137	20240111	181100	454469930	5000	5000	5000	5000	0
138	20240111	181000	454469930	5000	5000	5000	5000	0
139	20240111	180900	454469930	5000	5000	5000	5000	0
140	20240111	180800	454469930	5000	5000	5000	5000	0
141	20240111	180700	454469930	5000	5000	5000	5000	0
142	20240111	180600	454469930	5000	5000	5000	5000	0
143	20240111	180500	454469930	5000	5000	5000	5000	0
144	20240111	180400	454469930	5000	5000	5000	5000	0
145	20240111	180300	454469930	5000	5000	5000	5000	0
146	20240111	180200	454469930	5000	5000	5000	5000	0
147	20240111	180100	454469930	5000	5000	5000	5000	0
148	20240111	180000	454469930	5000	5000	5000	5000	0
149	20240111	175900	454469930	5000	5000	5000	5000	0
150	20240111	175800	454469930	5000	5000	5000	5000	0
151	20240111	175700	454469930	5000	5000	5000	5000	0
152	20240111	175600	454469930	5000	5000	5000	5000	7639
153	20240111	175500	454469930	5000	5000	5000	5000	0
154	20240111	175400	454469930	5000	5000	5000	5000	0
155	20240111	175300	454469930	5000	5000	5000	5000	0
156	20240111	175200	454469930	5000	5000	5000	5000	0
157	20240111	175100	454469930	5000	5000	5000	5000	0
158	20240111	175000	454469930	5000	5000	5000	5000	0
159	20240111	174900	454469930	5000	5000	5000	5000	0
160	20240111	174800	454469930	5000	5000	5000	5000	0
161	20240111	174700	454469930	5000	5000	5000	5000	0
162	20240111	174600	454469930	5000	5000	5000	5000	0
163	20240111	174500	454469930	5000	5000	5000	5000	0
164	20240111	174400	454469930	5000	5000	5000	5000	0
165	20240111	174300	454469930	5000	5000	5000	5000	0
166	20240111	174200	454469930	5000	5000	5000	5000	0
167	20240111	174100	454469930	5000	5000	5000	5000	0
168	20240111	174000	454469930	5000	5000	5000	5000	0
169	20240111	173900	454469930	5000	5000	5000	5000	0
170	20240111	173800	454469930	5000	5000	5000	5000	0
171	20240111	173700	454469930	5000	5000	5000	5000	0
172	20240111	173600	454469930	5000	5000	5000	5000	0
173	20240111	173500	454469930	5000	5000	5000	5000	0
174	20240111	173400	454469930	5000	5000	5000	5000	0
175	20240111	173300	454469930	5000	5000	5000	5000	0
176	20240111	173200	454469930	5000	5000	5000	5000	0
177	20240111	173100	454469930	5000	5000	5000	5000	0
178	20240111	173000	454469930	5000	5000	5000	5000	0
179	20240111	172900	454469930	5000	5000	5000	5000	0
180	20240111	172800	454469930	5000	5000	5000	5000	0
181	20240111	172700	454469930	5000	5000	5000	5000	0
182	20240111	172600	454469930	5000	5000	5000	5000	7639
183	20240111	172500	454469930	5000	5000	5000	5000	0
184	20240111	172400	454469930	5000	5000	5000	5000	0
185	20240111	172300	454469930	5000	5000	5000	5000	0
186	20240111	172200	454469930	5000	5000	5000	5000	0
187	20240111	172100	454469930	5000	5000	5000	5000	0
188	20240111	172000	454469930	5000	5000	5000	5000	0
189	20240111	171900	454469930	5000	5000	5000	5000	0
190	20240111	171800	454469930	5000	5000	5000	5000	0
191	20240111	171700	454469930	5000	5000	5000	5000	0
192	20240111	171600	454469930	5000	5000	5000	5000	0
193	20240111	171500	454469930	5000	5000	5000	5000	0
194	20240111	171400	454469930	5000	5000	5000	5000	0
195	20240111	171300	454469930	5000	5000	5000	5000	0
196	20240111	171200	454469930	5000	5000	5000	5000	0
197	20240111	171100	454469930	5000	5000	5000	5000	0
198	20240111	171000	454469930	5000	5000	5000	5000	0
199	20240111	170900	454469930	5000	5000	5000	5000	0
200	20240111	170800	454469930	5000	5000	5000	5000	0
201	20240111	170700	454469930	5000	5000	5000	5000	0
202	20240111	170600	454469930	5000	5000	5000	5000	0
203	20240111	170500	454469930	5000	5000	5000	5000	0
204	20240111	170400	454469930	5000	5000	5000	5000	0
205	20240111	170300	454469930	5000	5000	5000	5000	0
206	20240111	170200	454469930	5000	5000	5000	5000	0
207	20240111	170100	454469930	5000	5000	5000	5000	0
208	20240111	170000	454469930	5000	5000	5000	5000	0
209	20240111	165900	454469930	5000	5000	5000	5000	0
210	20240111	165800	454469930	5000	5000	5000	5000	0
211	20240111	165700	454469930	5000	5000	5000	5000	0
212	20240111	165600	454469930	5000	5000	5000	5000	7639
213	20240111	165500	454469930	5000	5000	5000	5000	0
214	20240111	165400	454469930	5000	5000	5000	5000	0
215	20240111	165300	454469930	5000	5000	5000	5000	0
216	20240111	165200	454469930	5000	5000	5000	5000	0
217	20240111	165100	454469930	5000	5000	5000	5000	0
218	20240111	165000	454469930	5000	5000	5000	5000	0
219	20240111	164900	454469930	5000	5000	5000	5000	0
220	20240111	164800	454469930	5000	5000	5000	5000	0
221	20240111	164700	454469930	5000	5000	5000	5000	0
222	20240111	164600	454469930	5000	5000	5000	5000	0
223	20240111	164500	454469930	5000	5000	5000	5000	0
224	20240111	164400	454469930	5000	5000	5000	5000	0
225	20240111	164300	454469930	5000	5000	5000	5000	0
226	20240111	164200	454469930	5000	5000	5000	5000	0
227	20240111	164100	454469930	5000	5000	5000	5000	0
228	20240111	164000	454469930	5000	5000	5000	5000	0
229	20240111	163900	454469930	5000	5000	5000	5000	0
230	20240111	163800	454469930	5000	5000	5000	5000	0
231	20240111	163700	454469930	5000	5000	5000	5000	0
232	20240111	163600	454469930	5000	5000	5000	5000	0
233	20240111	163500	454469930	5000	5000	5000	5000	0
234	20240111	163400	454469930	5000	5000	5000	5000	0
235	20240111	163300	454469930	5000	5000	5000	5000	0
236	20240111	163200	454469930	5000	5000	5000	5000	0
237	20240111	163100	454469930	5000	5000	5000	5000	0
238	20240111	163000	454469930	5000	5000	5000	5000	0
239	20240111	162900	454469930	5000	5000	5000	5000	0
240	20240111	162800	454469930	5000	5000	5000	5000	0
241	20240111	162700	454469930	5000	5000	5000	5000	0
242	20240111	162600	454469930	5000	5000	5000	5000	7639
243	20240111	162500	454469930	5000	5000	5000	5000	0
244	20240111	162400	454469930	5000	5000	5000	5000	0
245	20240111	162300	454469930	5000	5000	5000	5000	0
246	20240111	162200	454469930	5000	5000	5000	5000	0
247	20240111	162100	454469930	5000	5000	5000	5000	0
248	20240111	162000	454469930	5000	5000	5000	5000	0
249	20240111	161900	454469930	5000	5000	5000	5000	0
250	20240111	161800	454469930	5000	5000	5000	5000	0
251	20240111	161700	454469930	5000	5000	5000	5000	0
252	20240111	161600	454469930	5000	5000	5000	5000	0
253	20240111	161500	454469930	5000	5000	5000	5000	0
254	20240111	161400	454469930	5000	5000	5000	5000	0
255	20240111	161300	454469930	5000	5000	5000	5000	0
256	20240111	161200	454469930	5000	5000	5000	5000	0
257	20240111	161100	454469930	5000	5000	5000	5000	0
258	20240111	161000	454469930	5000	5000	5000	5000	0
259	20240111	160900	454469930	5000	5000	5000	5000	0
260	20240111	160800	454469930	5000	5000	5000	5000	0
261	20240111	160700	454469930	5000	5000	5000	5000	0
262	20240111	160600	454469930	5000	5000	5000	5000	0
263	20240111	160500	454469930	5000	5000	5000	5000	0
264	20240111	160400	454469930	5000	5000	5000	5000	0
265	20240111	160300	454469930	5000	5000	5000	5000	0
266	20240111	160200	454469930	5000	5000	5000	5000	0
267	20240111	160100	454469930	5000	5000	5000	5000	0
268	20240111	160000	454469930	5000	5000	5000	5000	0
269	20240111	155900	454469930	5000	5000	5000	5000	0
270	20240111	155800	454469930	5000	5000	5000	5000	0
271	20240111	155700	454469930	5000	5000	5000	5000	0
272	20240111	155600	454469930	5000	5000	5000	5000	7639
273	20240111	155500	454469930	5000	5000	5000	5000	0
274	20240111	155400	454469930	5000	5000	5000	5000	0
275	20240111	155300	454469930	5000	5000	5000	5000	0
276	20240111	155200	454469930	5000	5000	5000	5000	0
277	20240111	155100	454469930	5000	5000	5000	5000	0
278	20240111	155000	454469930	5000	5000	5000	5000	0
279	20240111	154900	454469930	5000	5000	5000	5000	0
280	20240111	154800	454469930	5000	5000	5000	5000	0
281	20240111	154700	454469930	5000	5000	5000	5000	0
282	20240111	154600	454469930	5000	5000	5000	5000	0
283	20240111	154500	454469930	5000	5000	5000	5000	0
284	20240111	154400	454469930	5000	5000	5000	5000	0
285	20240111	154300	454469930	5000	5000	5000	5000	0
286	20240111	154200	454469930	5000	5000	5000	5000	0
287	20240111	154100	454469930	5000	5000	5000	5000	0
288	20240111	154000	454469930	5000	5000	5000	5000	0
289	20240111	153900	454469930	5000	5000	5000	5000	0
290	20240111	153800	454469930	5000	5000	5000	5000	0
291	20240111	153700	454469930	5000	5000	5000	5000	0
292	20240111	153600	454469930	5000	5000	5000	5000	0
293	20240111	153500	454469930	5000	5000	5000	5000	0
294	20240111	153400	454469930	5000	5000	5000	5000	0
295	20240111	153300	454469930	5000	5000	5000	5000	0
296	20240111	153200	454469930	5000	5000	5000	5000	0
297	20240111	153100	454469930	5000	5000	5000	5000	0
298	20240111	153000	454469930	5000	5000	5000	5000	7639
299	20240111	152900	416274930	5000	5000	5000	5000	0
300	20240111	152800	416274930	5000	5000	5000	5000	0
301	20240111	152700	416274930	5000	5000	5000	5000	0
302	20240111	152600	416274930	5000	5000	5000	5000	0
303	20240111	152500	416274930	5000	5000	5000	5000	0
304	20240111	152400	416274930	5000	5000	5000	5000	0
305	20240111	152300	416274930	5000	5000	5000	5000	0
306	20240111	152200	416274930	5000	5000	5000	5000	0
307	20240111	152100	416274930	5000	5000	5000	5000	0
308	20240111	152000	416274930	5000	5000	5000	5000	0
309	20240111	151900	416274930	5000	5040	5040	5000	4733
310	20240111	151800	392559200	5030	5030	5030	5030	20
311	20240111	151700	392458600	5030	5040	5040	5030	8
312	20240111	151600	392418330	5030	5030	5030	5030	2
313	20240111	151500	392408270	5040	5040	5040	5040	0
314	20240111	151400	392408270	5040	5040	5040	5040	1
315	20240111	151300	392403230	5030	5030	5030	5030	1
316	20240111	151200	392398200	5020	5020	5020	5020	0
317	20240111	151100	392398200	5020	5020	5020	5020	500
318	20240111	151000	389888200	5020	5020	5020	5020	217
319	20240111	150900	388798860	5030	5030	5030	5030	395
320	20240111	150800	386812010	5030	5020	5030	5020	1156
321	20240111	150700	380997340	5030	5030	5030	5030	1
322	20240111	150600	380992310	5020	5020	5020	5020	500
323	20240111	150500	378482310	5030	5030	5030	5030	0
324	20240111	150400	378482310	5030	5030	5030	5030	0
325	20240111	150300	378482310	5030	5030	5030	5030	100
326	20240111	150200	377979310	5030	5030	5030	5030	1
327	20240111	150100	377974280	5020	5030	5030	5020	1149
328	20240111	150000	372206100	5030	5030	5030	5030	1
329	20240111	145900	372201070	5030	5030	5030	5030	5
330	20240111	145800	372175920	5030	5030	5030	5030	0
331	20240111	145700	372175920	5030	5030	5030	5030	0
332	20240111	145600	372175920	5030	5030	5030	5030	1
333	20240111	145500	372170890	5020	5020	5020	5020	0
334	20240111	145400	372170890	5020	5030	5030	5020	30
335	20240111	145300	372020190	5020	5020	5020	5020	0
336	20240111	145200	372020190	5020	5020	5020	5020	201
337	20240111	145100	371011170	5030	5030	5030	5030	0
338	20240111	145000	371011170	5030	5030	5030	5030	1
339	20240111	144900	371006140	5020	5020	5020	5020	200
340	20240111	144800	370002140	5020	5020	5020	5020	0
341	20240111	144700	370002140	5020	5020	5020	5020	1400
342	20240111	144600	362974140	5020	5020	5020	5020	0
343	20240111	144500	362974140	5020	5020	5020	5020	10
344	20240111	144400	362923940	5020	5020	5020	5020	20
345	20240111	144300	362823540	5020	5020	5020	5020	0
346	20240111	144200	362823540	5020	5020	5020	5020	0
347	20240111	144100	362823540	5020	5020	5020	5020	350
348	20240111	144000	361066540	5020	5020	5020	5020	0
349	20240111	143900	361066540	5020	5020	5030	5020	90
350	20240111	143800	360614340	5030	5030	5030	5030	0
351	20240111	143700	360614340	5030	5030	5030	5030	0
352	20240111	143600	360614340	5030	5030	5030	5030	0
353	20240111	143500	360614340	5030	5030	5030	5030	1
354	20240111	143400	360609310	5020	5020	5020	5020	908
355	20240111	143300	356051150	5020	5020	5020	5020	30
356	20240111	143200	355900550	5030	5030	5030	5030	0
357	20240111	143100	355900550	5030	5030	5030	5030	0
358	20240111	143000	355900550	5030	5030	5030	5030	0
359	20240111	142900	355900550	5030	5030	5030	5030	0
360	20240111	142800	355900550	5030	5030	5030	5030	0
361	20240111	142700	355900550	5030	5030	5030	5030	0
362	20240111	142600	355900550	5030	5020	5030	5020	33
363	20240111	142500	355734880	5010	5010	5010	5010	0
364	20240111	142400	355734880	5010	5010	5010	5010	0
365	20240111	142300	355734880	5010	5010	5010	5010	100
366	20240111	142200	355233880	5010	5010	5010	5010	100
367	20240111	142100	354732880	5010	5010	5010	5010	100
368	20240111	142000	354231880	5010	5010	5010	5010	0
369	20240111	141900	354231880	5010	5010	5010	5010	0
370	20240111	141800	354231880	5010	5010	5010	5010	0
371	20240111	141700	354231880	5010	5010	5010	5010	0
372	20240111	141600	354231880	5010	5020	5020	5010	59
373	20240111	141500	353936280	5030	5030	5030	5030	0
374	20240111	141400	353936280	5030	5030	5030	5030	0
375	20240111	141300	353936280	5030	5030	5030	5030	0
376	20240111	141200	353936280	5030	5030	5030	5030	0
377	20240111	141100	353936280	5030	5030	5030	5030	1
378	20240111	141000	353931250	5020	5020	5020	5020	0
379	20240111	140900	353931250	5020	5020	5020	5020	0
380	20240111	140800	353931250	5020	5020	5020	5020	1
381	20240111	140700	353926230	5020	5020	5020	5020	0
382	20240111	140600	353926230	5020	5020	5020	5020	0
383	20240111	140500	353926230	5020	5020	5020	5020	0
384	20240111	140400	353926230	5020	5020	5020	5020	0
385	20240111	140300	353926230	5020	5020	5020	5020	1479
386	20240111	140200	346501650	5020	5020	5020	5020	0
387	20240111	140100	346501650	5020	5020	5020	5020	499
388	20240111	140000	343996670	5010	5010	5010	5010	0
389	20240111	135900	343996670	5010	5010	5010	5010	19
390	20240111	135800	343901480	5000	5000	5000	5000	0
391	20240111	135700	343901480	5000	5000	5000	5000	0
392	20240111	135600	343901480	5000	5000	5000	5000	0
393	20240111	135500	343901480	5000	5020	5020	5000	5000
394	20240111	135400	318822060	5030	5030	5030	5030	15
395	20240111	135300	318746610	5030	5030	5030	5030	0
396	20240111	135200	318746610	5030	5030	5030	5030	0
397	20240111	135100	318746610	5030	5030	5030	5030	13
398	20240111	135000	318681220	5020	5020	5020	5020	991
399	20240111	134900	313706400	5020	5020	5020	5020	97
400	20240111	134800	313219460	5020	5020	5020	5020	2641
401	20240111	134700	299961640	5020	5020	5020	5020	0
402	20240111	134600	299961640	5020	5020	5020	5020	0
403	20240111	134500	299961640	5020	5020	5020	5020	0
404	20240111	134400	299961640	5020	5020	5020	5020	11
405	20240111	134300	299906420	5020	5020	5020	5020	0
406	20240111	134200	299906420	5020	5020	5020	5020	0
407	20240111	134100	299906420	5020	5020	5020	5020	0
408	20240111	134000	299906420	5020	5020	5020	5020	0
409	20240111	133900	299906420	5020	5020	5020	5020	0
410	20240111	133800	299906420	5020	5020	5020	5020	0
411	20240111	133700	299906420	5020	5020	5020	5020	0
412	20240111	133600	299906420	5020	5020	5020	5020	2
413	20240111	133500	299896380	5030	5030	5030	5030	0
414	20240111	133400	299896380	5030	5030	5030	5030	100
415	20240111	133300	299393380	5030	5030	5030	5030	2
416	20240111	133200	299383320	5030	5030	5030	5030	0
417	20240111	133100	299383320	5030	5030	5030	5030	0
418	20240111	133000	299383320	5030	5030	5030	5030	0
419	20240111	132900	299383320	5030	5030	5030	5030	1
420	20240111	132800	299378290	5030	5030	5030	5030	0
421	20240111	132700	299378290	5030	5030	5030	5030	1
422	20240111	132600	299373260	5020	5020	5020	5020	0
423	20240111	132500	299373260	5020	5020	5020	5020	20
424	20240111	132400	299272860	5020	5020	5020	5020	0
425	20240111	132300	299272860	5020	5020	5020	5020	0
426	20240111	132200	299272860	5020	5020	5020	5020	2
427	20240111	132100	299262820	5020	5020	5020	5020	0
428	20240111	132000	299262820	5020	5020	5020	5020	191
429	20240111	131900	298304000	5030	5030	5030	5030	0
430	20240111	131800	298304000	5030	5030	5030	5030	0
431	20240111	131700	298304000	5030	5030	5030	5030	0
432	20240111	131600	298304000	5030	5030	5030	5030	0
433	20240111	131500	298304000	5030	5030	5030	5030	0
434	20240111	131400	298304000	5030	5030	5030	5030	0
435	20240111	131300	298304000	5030	5030	5030	5030	0
436	20240111	131200	298304000	5030	5030	5030	5030	0
437	20240111	131100	298304000	5030	5030	5030	5030	0
438	20240111	131000	298304000	5030	5030	5030	5030	0
439	20240111	130900	298304000	5030	5030	5030	5030	0
440	20240111	130800	298304000	5030	5030	5030	5030	0
441	20240111	130700	298304000	5030	5030	5030	5030	0
442	20240111	130600	298304000	5030	5020	5030	5020	73
443	20240111	130500	297937530	5010	5020	5020	5010	988
444	20240111	130400	292977790	5010	5010	5010	5010	0
445	20240111	130300	292977790	5010	5010	5010	5010	1000
446	20240111	130200	287967790	5020	5020	5020	5020	0
447	20240111	130100	287967790	5020	5020	5020	5020	0
448	20240111	130000	287967790	5020	5020	5020	5020	0
449	20240111	125900	287967790	5020	5020	5020	5020	0
450	20240111	125800	287967790	5020	5020	5020	5020	0
451	20240111	125700	287967790	5020	5020	5020	5020	0
452	20240111	125600	287967790	5020	5020	5020	5020	13
453	20240111	125500	287902530	5020	5020	5020	5020	0
454	20240111	125400	287902530	5020	5020	5020	5020	0
455	20240111	125300	287902530	5020	5020	5020	5020	1
456	20240111	125200	287897510	5020	5020	5020	5020	0
457	20240111	125100	287897510	5020	5020	5020	5020	0
458	20240111	125000	287897510	5020	5020	5020	5020	0
459	20240111	124900	287897510	5020	5020	5020	5020	0
460	20240111	124800	287897510	5020	5020	5020	5020	29
461	20240111	124700	287751930	5030	5030	5030	5030	20
462	20240111	124600	287651330	5030	5030	5030	5030	2
463	20240111	124500	287641270	5030	5030	5030	5030	2
464	20240111	124400	287631210	5030	5030	5030	5030	0
465	20240111	124300	287631210	5030	5030	5030	5030	2
466	20240111	124200	287621150	5030	5030	5030	5030	0
467	20240111	124100	287621150	5030	5030	5030	5030	0
468	20240111	124000	287621150	5030	5030	5030	5030	0
469	20240111	123900	287621150	5030	5030	5030	5030	0
470	20240111	123800	287621150	5030	5030	5030	5030	0
471	20240111	123700	287621150	5030	5030	5030	5030	0
472	20240111	123600	287621150	5030	5030	5030	5030	2
473	20240111	123500	287611090	5030	5030	5030	5030	0
474	20240111	123400	287611090	5030	5030	5030	5030	861
475	20240111	123300	283280260	5030	5030	5030	5030	0
476	20240111	123200	283280260	5030	5030	5030	5030	0
477	20240111	123100	283280260	5030	5030	5030	5020	947
478	20240111	123000	278524320	5040	5040	5040	5040	1
479	20240111	122900	278519280	5030	5030	5030	5030	0
480	20240111	122800	278519280	5030	5030	5030	5030	0
481	20240111	122700	278519280	5030	5030	5030	5030	0
482	20240111	122600	278519280	5030	5030	5030	5030	0
483	20240111	122500	278519280	5030	5030	5030	5030	431
484	20240111	122400	276351350	5030	5030	5030	5030	0
485	20240111	122300	276351350	5030	5020	5030	5020	317
486	20240111	122200	274759870	5030	5030	5030	5030	0
487	20240111	122100	274759870	5030	5030	5030	5030	0
488	20240111	122000	274759870	5030	5030	5030	5030	0
489	20240111	121900	274759870	5030	5030	5030	5030	20
490	20240111	121800	274659270	5020	5020	5020	5020	544
491	20240111	121700	271928390	5020	5020	5020	5020	0
492	20240111	121600	271928390	5020	5020	5020	5020	1
493	20240111	121500	271923370	5030	5030	5030	5030	0
494	20240111	121400	271923370	5030	5030	5030	5030	0
495	20240111	121300	271923370	5030	5030	5030	5030	0
496	20240111	121200	271923370	5030	5030	5030	5030	0
497	20240111	121100	271923370	5030	5030	5030	5030	0
498	20240111	121000	271923370	5030	5030	5030	5030	0
499	20240111	120900	271923370	5030	5030	5030	5030	0
500	20240111	120800	271923370	5030	5030	5030	5030	0
501	20240111	120700	271923370	5030	5030	5030	5030	0
502	20240111	120600	271923370	5030	5030	5030	5030	0
503	20240111	120500	271923370	5030	5030	5030	5030	0
504	20240111	120400	271923370	5030	5030	5030	5030	0
505	20240111	120300	271923370	5030	5030	5030	5030	1
506	20240111	120200	271918340	5030	5030	5030	5030	0
507	20240111	120100	271918340	5030	5030	5030	5030	0
508	20240111	120000	271918340	5030	5030	5030	5030	0
509	20240111	115900	271918340	5030	5030	5030	5030	0
510	20240111	115800	271918340	5030	5030	5030	5030	1
511	20240111	115700	271913310	5030	5030	5030	5030	0
512	20240111	115600	271913310	5030	5030	5030	5030	1
513	20240111	115500	271908280	5030	5030	5030	5030	0
514	20240111	115400	271908280	5030	5030	5030	5030	1
515	20240111	115300	271903250	5020	5020	5020	5020	0
516	20240111	115200	271903250	5020	5020	5020	5020	0
517	20240111	115100	271903250	5020	5020	5020	5020	0
518	20240111	115000	271903250	5020	5030	5030	5020	2
519	20240111	114900	271893200	5030	5030	5030	5030	52
520	20240111	114800	271631640	5030	5030	5030	5030	0
521	20240111	114700	271631640	5030	5030	5030	5030	0
522	20240111	114600	271631640	5030	5030	5030	5030	2
523	20240111	114500	271621580	5010	5010	5010	5010	0
524	20240111	114400	271621580	5010	5010	5010	5010	0
525	20240111	114300	271621580	5010	5010	5010	5010	0
526	20240111	114200	271621580	5010	5010	5010	5010	0
527	20240111	114100	271621580	5010	5010	5010	5010	0
528	20240111	114000	271621580	5010	5010	5010	5010	0
529	20240111	113900	271621580	5010	5020	5020	5010	598
530	20240111	113800	268625580	5030	5030	5030	5030	1
531	20240111	113700	268620550	5030	5030	5030	5030	0
532	20240111	113600	268620550	5030	5030	5030	5030	2
533	20240111	113500	268610490	5020	5020	5020	5020	0
534	20240111	113400	268610490	5020	5020	5020	5020	0
535	20240111	113300	268610490	5020	5020	5020	5020	0
536	20240111	113200	268610490	5020	5020	5020	5020	1112
537	20240111	113100	263028250	5010	5010	5010	5010	0
538	20240111	113000	263028250	5010	5010	5010	5010	0
539	20240111	112900	263028250	5010	5010	5010	5010	0
540	20240111	112800	263028250	5010	5010	5010	5010	132
541	20240111	112700	262366930	5020	5020	5020	5020	0
542	20240111	112600	262366930	5020	5010	5020	5010	350
543	20240111	112500	260610790	5000	5040	5040	4980	24353
544	20240111	112400	138713800	5040	5040	5040	5040	0
545	20240111	112300	138713800	5040	5040	5040	5040	0
546	20240111	112200	138713800	5040	5040	5040	5040	0
547	20240111	112100	138713800	5040	5040	5040	5040	0
548	20240111	112000	138713800	5040	5040	5040	5040	0
549	20240111	111900	138713800	5040	5040	5040	5040	0
550	20240111	111800	138713800	5040	5040	5040	5040	0
551	20240111	111700	138713800	5040	5040	5040	5040	1
552	20240111	111600	138708760	5040	5040	5040	5040	1
553	20240111	111500	138703720	5040	5040	5040	5040	1
554	20240111	111400	138698680	5030	5030	5030	5030	1300
555	20240111	111300	132159680	5020	5020	5020	5020	0
556	20240111	111200	132159680	5020	5020	5020	5020	0
557	20240111	111100	132159680	5020	5020	5020	5020	775
558	20240111	111000	128269180	5020	5020	5020	5020	0
559	20240111	110900	128269180	5020	5020	5020	5020	0
560	20240111	110800	128269180	5020	5020	5020	5020	0
561	20240111	110700	128269180	5020	5020	5020	5020	0
562	20240111	110600	128269180	5020	5020	5020	5020	16
563	20240111	110500	128188860	5020	5020	5020	5020	0
564	20240111	110400	128188860	5020	5020	5020	5020	0
565	20240111	110300	128188860	5020	5020	5020	5020	0
566	20240111	110200	128188860	5020	5020	5020	5020	0
567	20240111	110100	128188860	5020	5020	5020	5020	0
568	20240111	110000	128188860	5020	5020	5020	5020	0
569	20240111	105900	128188860	5020	5020	5020	5020	0
570	20240111	105800	128188860	5020	5020	5020	5020	0
571	20240111	105700	128188860	5020	5020	5020	5020	0
572	20240111	105600	128188860	5020	5020	5020	5020	20
573	20240111	105500	128088460	5030	5030	5030	5030	0
574	20240111	105400	128088460	5030	5030	5030	5030	0
575	20240111	105300	128088460	5030	5030	5030	5030	0
576	20240111	105200	128088460	5030	5030	5030	5030	5
577	20240111	105100	128063310	5030	5030	5030	5030	247
578	20240111	105000	126820900	5030	5030	5030	5030	3
579	20240111	104900	126805810	5020	5020	5020	5020	20
580	20240111	104800	126705410	5020	5020	5020	5020	100
581	20240111	104700	126203410	5020	5020	5020	5020	200
582	20240111	104600	125199410	5030	5030	5030	5030	15
583	20240111	104500	125123960	5030	5030	5030	5030	5
584	20240111	104400	125098810	5030	5030	5030	5030	0
585	20240111	104300	125098810	5030	5030	5030	5030	0
586	20240111	104200	125098810	5030	5030	5030	5030	0
587	20240111	104100	125098810	5030	5030	5030	5030	0
588	20240111	104000	125098810	5030	5030	5030	5030	5
589	20240111	103900	125073660	5020	5020	5020	5020	0
590	20240111	103800	125073660	5020	5020	5020	5020	0
591	20240111	103700	125073660	5020	5020	5020	5020	0
592	20240111	103600	125073660	5020	5020	5020	5020	0
593	20240111	103500	125073660	5020	5020	5020	5020	0
594	20240111	103400	125073660	5020	5020	5020	5020	40
595	20240111	103300	124872860	5010	5010	5010	5010	0
596	20240111	103200	124872860	5010	5010	5010	5010	0
597	20240111	103100	124872860	5010	5010	5010	5010	0
598	20240111	103000	124872860	5010	5010	5010	5010	0
599	20240111	102900	124872860	5010	5010	5010	5010	0
600	20240111	102800	124872860	5010	5010	5010	5010	0
601	20240111	102700	124872860	5010	5010	5010	5010	0
602	20240111	102600	124872860	5010	5010	5010	5010	5
603	20240111	102500	124847810	5040	5040	5040	5040	10
604	20240111	102400	124797410	5010	5010	5010	5010	0
605	20240111	102300	124797410	5010	5010	5010	5010	0
606	20240111	102200	124797410	5010	5030	5040	5010	558
607	20240111	102100	121990320	5020	5020	5020	5020	0
608	20240111	102000	121990320	5020	5020	5020	5020	0
609	20240111	101900	121990320	5020	5020	5020	5020	0
610	20240111	101800	121990320	5020	5020	5020	5010	4466
611	20240111	101700	99572440	5010	5010	5010	5010	10
612	20240111	101600	99522340	5010	5010	5010	5010	0
613	20240111	101500	99522340	5010	5010	5010	5010	0
614	20240111	101400	99522340	5010	5010	5010	5010	890
615	20240111	101300	95063440	5010	5010	5010	5010	130
616	20240111	101200	94412140	5010	5020	5020	5010	2969
617	20240111	101100	79515780	5020	5020	5020	5020	0
618	20240111	101000	79515780	5020	5020	5020	5020	0
619	20240111	100900	79515780	5020	5020	5020	5020	50
620	20240111	100800	79264780	5040	5040	5040	5040	42
621	20240111	100700	79053100	5030	5030	5030	5030	0
622	20240111	100600	79053100	5030	5030	5030	5030	0
623	20240111	100500	79053100	5030	5030	5030	5030	0
624	20240111	100400	79053100	5030	5030	5030	5030	1504
625	20240111	100300	71487980	5040	5040	5040	5040	0
626	20240111	100200	71487980	5040	5040	5040	5040	0
627	20240111	100100	71487980	5040	5040	5040	5040	0
628	20240111	100000	71487980	5040	5040	5040	5040	0
629	20240111	095900	71487980	5040	5040	5040	5040	0
630	20240111	095800	71487980	5040	5030	5040	5030	201
631	20240111	095700	70476940	5030	5030	5030	5030	0
632	20240111	095600	70476940	5030	5030	5030	5030	0
633	20240111	095500	70476940	5030	5030	5030	5030	211
634	20240111	095400	69415610	5030	5040	5040	5030	330
635	20240111	095300	67754510	5030	5030	5030	5030	0
636	20240111	095200	67754510	5030	5030	5030	5030	853
637	20240111	095100	63463920	5030	5030	5030	5030	2
638	20240111	095000	63453860	5040	5040	5040	5040	0
639	20240111	094900	63453860	5040	5040	5040	5040	0
640	20240111	094800	63453860	5040	5040	5040	5040	1
641	20240111	094700	63448820	5050	5050	5050	5050	0
642	20240111	094600	63448820	5050	5050	5050	5050	0
643	20240111	094500	63448820	5050	5050	5050	5050	0
644	20240111	094400	63448820	5050	5050	5050	5050	0
645	20240111	094300	63448820	5050	5050	5050	5050	2
646	20240111	094200	63438720	5040	5040	5040	5040	0
647	20240111	094100	63438720	5040	5040	5040	5040	0
648	20240111	094000	63438720	5040	5050	5050	5040	8
649	20240111	093900	63398330	5050	5050	5050	5050	0
650	20240111	093800	63398330	5050	5050	5050	5050	3
651	20240111	093700	63383180	5050	5050	5050	5050	2
652	20240111	093600	63373080	5050	5050	5050	5050	2
653	20240111	093500	63362980	5040	5040	5040	5040	0
654	20240111	093400	63362980	5040	5050	5050	5040	38
655	20240111	093300	63171410	5050	5040	5050	5040	213
656	20240111	093200	62096890	5050	5060	5060	5050	5627
657	20240111	093100	33680470	5060	5070	5070	5060	66
658	20240111	093000	33346040	5070	5070	5070	5070	8
659	20240111	092900	33305480	5070	5070	5070	5070	0
660	20240111	092800	33305480	5070	5070	5070	5070	100
661	20240111	092700	32798480	5070	5070	5070	5070	110
662	20240111	092600	32240780	5080	5080	5080	5080	0
663	20240111	092500	32240780	5080	5080	5080	5080	106
664	20240111	092400	31702300	5080	5080	5080	5080	0
665	20240111	092300	31702300	5080	5080	5080	5080	1
666	20240111	092200	31697220	5080	5070	5080	5070	106
667	20240111	092100	31158750	5070	5080	5090	5070	840
668	20240111	092000	26887250	5070	5090	5090	5070	44
669	20240111	091900	26663760	5100	5080	5100	5080	1760
670	20240111	091800	17701820	5080	5080	5080	5080	208
671	20240111	091700	16645180	5080	5080	5080	5080	1022
672	20240111	091600	11453420	5070	5060	5070	5060	412
673	20240111	091500	9364600	5060	5050	5060	5050	450
674	20240111	091400	7089400	5040	5040	5040	5040	86
675	20240111	091300	6655960	5040	5040	5040	5040	0
676	20240111	091200	6655960	5040	5040	5040	5040	10
677	20240111	091100	6605560	5030	5030	5030	5030	40
678	20240111	091000	6404360	5030	5030	5030	5030	166
679	20240111	090900	5569380	5040	5040	5040	5040	5
680	20240111	090800	5544180	5040	5040	5040	5040	1
681	20240111	090700	5539140	5040	5040	5040	5040	0
682	20240111	090600	5539140	5040	5040	5040	5040	167
683	20240111	090500	4697460	5050	5050	5050	5050	21
684	20240111	090400	4591410	5050	5040	5050	5040	83
685	20240111	090300	4172890	5040	5040	5040	5040	1
686	20240111	090200	4167850	5050	5050	5050	5050	1
687	20240111	090100	4162800	5030	5050	5050	5030	222
688	20240111	090000	3045150	5050	5050	5050	5050	603