KissMeData/023350/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	190700	123512450	5830	5830	5830	5830	1665
3	20240105	190600	123512450	5830	5830	5830	5830	0
4	20240105	190500	123512450	5830	5830	5830	5830	0
5	20240105	190400	123512450	5830	5830	5830	5830	0
6	20240105	190300	123512450	5830	5830	5830	5830	0
7	20240105	190200	123512450	5830	5830	5830	5830	0
8	20240105	190100	123512450	5830	5830	5830	5830	0
9	20240105	190000	123512450	5830	5830	5830	5830	0
10	20240105	185900	123512450	5830	5830	5830	5830	0
11	20240105	185800	123512450	5830	5830	5830	5830	0
12	20240105	185700	123512450	5830	5830	5830	5830	0
13	20240105	185600	123512450	5830	5830	5830	5830	0
14	20240105	185500	123512450	5830	5830	5830	5830	0
15	20240105	185400	123512450	5830	5830	5830	5830	0
16	20240105	185300	123512450	5830	5830	5830	5830	0
17	20240105	185200	123512450	5830	5830	5830	5830	0
18	20240105	185100	123512450	5830	5830	5830	5830	0
19	20240105	185000	123512450	5830	5830	5830	5830	0
20	20240105	184900	123512450	5830	5830	5830	5830	0
21	20240105	184800	123512450	5830	5830	5830	5830	0
22	20240105	184700	123512450	5830	5830	5830	5830	0
23	20240105	184600	123512450	5830	5830	5830	5830	0
24	20240105	184500	123512450	5830	5830	5830	5830	0
25	20240105	184400	123512450	5830	5830	5830	5830	0
26	20240105	184300	123512450	5830	5830	5830	5830	0
27	20240105	184200	123512450	5830	5830	5830	5830	0
28	20240105	184100	123512450	5830	5830	5830	5830	0
29	20240105	184000	123512450	5830	5830	5830	5830	0
30	20240105	183900	123512450	5830	5830	5830	5830	0
31	20240105	183800	123512450	5830	5830	5830	5830	0
32	20240105	183700	123512450	5830	5830	5830	5830	1665
33	20240105	183600	123512450	5830	5830	5830	5830	0
34	20240105	183500	123512450	5830	5830	5830	5830	0
35	20240105	183400	123512450	5830	5830	5830	5830	0
36	20240105	183300	123512450	5830	5830	5830	5830	0
37	20240105	183200	123512450	5830	5830	5830	5830	0
38	20240105	183100	123512450	5830	5830	5830	5830	0
39	20240105	183000	123512450	5830	5830	5830	5830	0
40	20240105	182900	123512450	5830	5830	5830	5830	0
41	20240105	182800	123512450	5830	5830	5830	5830	0
42	20240105	182700	123512450	5830	5830	5830	5830	0
43	20240105	182600	123512450	5830	5830	5830	5830	0
44	20240105	182500	123512450	5830	5830	5830	5830	0
45	20240105	182400	123512450	5830	5830	5830	5830	0
46	20240105	182300	123512450	5830	5830	5830	5830	0
47	20240105	182200	123512450	5830	5830	5830	5830	0
48	20240105	182100	123512450	5830	5830	5830	5830	0
49	20240105	182000	123512450	5830	5830	5830	5830	0
50	20240105	181900	123512450	5830	5830	5830	5830	0
51	20240105	181800	123512450	5830	5830	5830	5830	0
52	20240105	181700	123512450	5830	5830	5830	5830	0
53	20240105	181600	123512450	5830	5830	5830	5830	0
54	20240105	181500	123512450	5830	5830	5830	5830	0
55	20240105	181400	123512450	5830	5830	5830	5830	0
56	20240105	181300	123512450	5830	5830	5830	5830	0
57	20240105	181200	123512450	5830	5830	5830	5830	0
58	20240105	181100	123512450	5830	5830	5830	5830	0
59	20240105	181000	123512450	5830	5830	5830	5830	0
60	20240105	180900	123512450	5830	5830	5830	5830	0
61	20240105	180800	123512450	5830	5830	5830	5830	0
62	20240105	180700	123512450	5830	5830	5830	5830	1665
63	20240105	180600	123512450	5830	5830	5830	5830	0
64	20240105	180500	123512450	5830	5830	5830	5830	0
65	20240105	180400	123512450	5830	5830	5830	5830	0
66	20240105	180300	123512450	5830	5830	5830	5830	0
67	20240105	180200	123512450	5830	5830	5830	5830	0
68	20240105	180100	123512450	5830	5830	5830	5830	0
69	20240105	180000	123512450	5830	5830	5830	5830	0
70	20240105	175900	123512450	5830	5830	5830	5830	0
71	20240105	175800	123512450	5830	5830	5830	5830	0
72	20240105	175700	123512450	5830	5830	5830	5830	0
73	20240105	175600	123512450	5830	5830	5830	5830	0
74	20240105	175500	123512450	5830	5830	5830	5830	0
75	20240105	175400	123512450	5830	5830	5830	5830	0
76	20240105	175300	123512450	5830	5830	5830	5830	0
77	20240105	175200	123512450	5830	5830	5830	5830	0
78	20240105	175100	123512450	5830	5830	5830	5830	0
79	20240105	175000	123512450	5830	5830	5830	5830	0
80	20240105	174900	123512450	5830	5830	5830	5830	0
81	20240105	174800	123512450	5830	5830	5830	5830	0
82	20240105	174700	123512450	5830	5830	5830	5830	0
83	20240105	174600	123512450	5830	5830	5830	5830	0
84	20240105	174500	123512450	5830	5830	5830	5830	0
85	20240105	174400	123512450	5830	5830	5830	5830	0
86	20240105	174300	123512450	5830	5830	5830	5830	0
87	20240105	174200	123512450	5830	5830	5830	5830	0
88	20240105	174100	123512450	5830	5830	5830	5830	0
89	20240105	174000	123512450	5830	5830	5830	5830	0
90	20240105	173900	123512450	5830	5830	5830	5830	0
91	20240105	173800	123512450	5830	5830	5830	5830	0
92	20240105	173700	123512450	5830	5830	5830	5830	1665
93	20240105	173600	123512450	5830	5830	5830	5830	0
94	20240105	173500	123512450	5830	5830	5830	5830	0
95	20240105	173400	123512450	5830	5830	5830	5830	0
96	20240105	173300	123512450	5830	5830	5830	5830	0
97	20240105	173200	123512450	5830	5830	5830	5830	0
98	20240105	173100	123512450	5830	5830	5830	5830	0
99	20240105	173000	123512450	5830	5830	5830	5830	0
100	20240105	172900	123512450	5830	5830	5830	5830	0
101	20240105	172800	123512450	5830	5830	5830	5830	0
102	20240105	172700	123512450	5830	5830	5830	5830	0
103	20240105	172600	123512450	5830	5830	5830	5830	0
104	20240105	172500	123512450	5830	5830	5830	5830	0
105	20240105	172400	123512450	5830	5830	5830	5830	0
106	20240105	172300	123512450	5830	5830	5830	5830	0
107	20240105	172200	123512450	5830	5830	5830	5830	0
108	20240105	172100	123512450	5830	5830	5830	5830	0
109	20240105	172000	123512450	5830	5830	5830	5830	0
110	20240105	171900	123512450	5830	5830	5830	5830	0
111	20240105	171800	123512450	5830	5830	5830	5830	0
112	20240105	171700	123512450	5830	5830	5830	5830	0
113	20240105	171600	123512450	5830	5830	5830	5830	0
114	20240105	171500	123512450	5830	5830	5830	5830	0
115	20240105	171400	123512450	5830	5830	5830	5830	0
116	20240105	171300	123512450	5830	5830	5830	5830	0
117	20240105	171200	123512450	5830	5830	5830	5830	0
118	20240105	171100	123512450	5830	5830	5830	5830	0
119	20240105	171000	123512450	5830	5830	5830	5830	0
120	20240105	170900	123512450	5830	5830	5830	5830	0
121	20240105	170800	123512450	5830	5830	5830	5830	0
122	20240105	170700	123512450	5830	5830	5830	5830	1665
123	20240105	170600	123512450	5830	5830	5830	5830	0
124	20240105	170500	123512450	5830	5830	5830	5830	0
125	20240105	170400	123512450	5830	5830	5830	5830	0
126	20240105	170300	123512450	5830	5830	5830	5830	0
127	20240105	170200	123512450	5830	5830	5830	5830	0
128	20240105	170100	123512450	5830	5830	5830	5830	0
129	20240105	170000	123512450	5830	5830	5830	5830	0
130	20240105	165900	123512450	5830	5830	5830	5830	0
131	20240105	165800	123512450	5830	5830	5830	5830	0
132	20240105	165700	123512450	5830	5830	5830	5830	0
133	20240105	165600	123512450	5830	5830	5830	5830	0
134	20240105	165500	123512450	5830	5830	5830	5830	0
135	20240105	165400	123512450	5830	5830	5830	5830	0
136	20240105	165300	123512450	5830	5830	5830	5830	0
137	20240105	165200	123512450	5830	5830	5830	5830	0
138	20240105	165100	123512450	5830	5830	5830	5830	0
139	20240105	165000	123512450	5830	5830	5830	5830	0
140	20240105	164900	123512450	5830	5830	5830	5830	0
141	20240105	164800	123512450	5830	5830	5830	5830	0
142	20240105	164700	123512450	5830	5830	5830	5830	0
143	20240105	164600	123512450	5830	5830	5830	5830	0
144	20240105	164500	123512450	5830	5830	5830	5830	0
145	20240105	164400	123512450	5830	5830	5830	5830	0
146	20240105	164300	123512450	5830	5830	5830	5830	0
147	20240105	164200	123512450	5830	5830	5830	5830	0
148	20240105	164100	123512450	5830	5830	5830	5830	0
149	20240105	164000	123512450	5830	5830	5830	5830	0
150	20240105	163900	123512450	5830	5830	5830	5830	0
151	20240105	163800	123512450	5830	5830	5830	5830	0
152	20240105	163700	123512450	5830	5830	5830	5830	1665
153	20240105	163600	123512450	5830	5830	5830	5830	0
154	20240105	163500	123512450	5830	5830	5830	5830	0
155	20240105	163400	123512450	5830	5830	5830	5830	0
156	20240105	163300	123512450	5830	5830	5830	5830	0
157	20240105	163200	123512450	5830	5830	5830	5830	0
158	20240105	163100	123512450	5830	5830	5830	5830	0
159	20240105	163000	123512450	5830	5830	5830	5830	0
160	20240105	162900	123512450	5830	5830	5830	5830	0
161	20240105	162800	123512450	5830	5830	5830	5830	0
162	20240105	162700	123512450	5830	5830	5830	5830	0
163	20240105	162600	123512450	5830	5830	5830	5830	0
164	20240105	162500	123512450	5830	5830	5830	5830	0
165	20240105	162400	123512450	5830	5830	5830	5830	0
166	20240105	162300	123512450	5830	5830	5830	5830	0
167	20240105	162200	123512450	5830	5830	5830	5830	0
168	20240105	162100	123512450	5830	5830	5830	5830	0
169	20240105	162000	123512450	5830	5830	5830	5830	0
170	20240105	161900	123512450	5830	5830	5830	5830	0
171	20240105	161800	123512450	5830	5830	5830	5830	0
172	20240105	161700	123512450	5830	5830	5830	5830	0
173	20240105	161600	123512450	5830	5830	5830	5830	0
174	20240105	161500	123512450	5830	5830	5830	5830	0
175	20240105	161400	123512450	5830	5830	5830	5830	0
176	20240105	161300	123512450	5830	5830	5830	5830	0
177	20240105	161200	123512450	5830	5830	5830	5830	0
178	20240105	161100	123512450	5830	5830	5830	5830	0
179	20240105	161000	123512450	5830	5830	5830	5830	0
180	20240105	160900	123512450	5830	5830	5830	5830	0
181	20240105	160800	123512450	5830	5830	5830	5830	0
182	20240105	160700	123512450	5830	5830	5830	5830	1665
183	20240105	160600	123512450	5830	5830	5830	5830	0
184	20240105	160500	123512450	5830	5830	5830	5830	0
185	20240105	160400	123512450	5830	5830	5830	5830	0
186	20240105	160300	123512450	5830	5830	5830	5830	0
187	20240105	160200	123512450	5830	5830	5830	5830	0
188	20240105	160100	123512450	5830	5830	5830	5830	0
189	20240105	160000	123512450	5830	5830	5830	5830	0
190	20240105	155900	123512450	5830	5830	5830	5830	0
191	20240105	155800	123512450	5830	5830	5830	5830	0
192	20240105	155700	123512450	5830	5830	5830	5830	0
193	20240105	155600	123512450	5830	5830	5830	5830	0
194	20240105	155500	123512450	5830	5830	5830	5830	0
195	20240105	155400	123512450	5830	5830	5830	5830	0
196	20240105	155300	123512450	5830	5830	5830	5830	0
197	20240105	155200	123512450	5830	5830	5830	5830	0
198	20240105	155100	123512450	5830	5830	5830	5830	0
199	20240105	155000	123512450	5830	5830	5830	5830	0
200	20240105	154900	123512450	5830	5830	5830	5830	0
201	20240105	154800	123512450	5830	5830	5830	5830	0
202	20240105	154700	123512450	5830	5830	5830	5830	0
203	20240105	154600	123512450	5830	5830	5830	5830	0
204	20240105	154500	123512450	5830	5830	5830	5830	0
205	20240105	154400	123512450	5830	5830	5830	5830	0
206	20240105	154300	123512450	5830	5830	5830	5830	0
207	20240105	154200	123512450	5830	5830	5830	5830	0
208	20240105	154100	123512450	5830	5830	5830	5830	0
209	20240105	154000	123512450	5830	5830	5830	5830	0
210	20240105	153900	123512450	5830	5830	5830	5830	0
211	20240105	153800	123512450	5830	5830	5830	5830	0
212	20240105	153700	123512450	5830	5830	5830	5830	1665
213	20240105	153600	123512450	5830	5830	5830	5830	0
214	20240105	153500	123512450	5830	5830	5830	5830	0
215	20240105	153400	123512450	5830	5830	5830	5830	0
216	20240105	153300	123512450	5830	5830	5830	5830	0
217	20240105	153200	123512450	5830	5830	5830	5830	0
218	20240105	153100	123512450	5830	5830	5830	5830	0
219	20240105	153000	123512450	5830	5830	5830	5830	1665
220	20240105	152900	113805500	5800	5800	5800	5800	0
221	20240105	152800	113805500	5800	5800	5800	5800	0
222	20240105	152700	113805500	5800	5800	5800	5800	0
223	20240105	152600	113805500	5800	5800	5800	5800	0
224	20240105	152500	113805500	5800	5800	5800	5800	0
225	20240105	152400	113805500	5800	5800	5800	5800	0
226	20240105	152300	113805500	5800	5800	5800	5800	0
227	20240105	152200	113805500	5800	5800	5800	5800	0
228	20240105	152100	113805500	5800	5800	5800	5800	0
229	20240105	152000	113805500	5800	5800	5800	5800	0
230	20240105	151900	113805500	5800	5800	5800	5800	0
231	20240105	151800	113805500	5800	5800	5800	5800	0
232	20240105	151700	113805500	5800	5800	5800	5800	153
233	20240105	151600	112918100	5820	5820	5820	5820	0
234	20240105	151500	112918100	5820	5820	5820	5820	22
235	20240105	151400	112790060	5820	5820	5820	5820	0
236	20240105	151300	112790060	5820	5820	5820	5820	0
237	20240105	151200	112790060	5820	5820	5820	5820	0
238	20240105	151100	112790060	5820	5820	5820	5820	12
239	20240105	151000	112720220	5830	5830	5830	5830	1
240	20240105	150900	112714390	5820	5820	5820	5820	0
241	20240105	150800	112714390	5820	5820	5820	5820	0
242	20240105	150700	112714390	5820	5820	5820	5820	0
243	20240105	150600	112714390	5820	5820	5820	5820	498
244	20240105	150500	109816030	5790	5790	5790	5790	0
245	20240105	150400	109816030	5790	5790	5790	5790	10
246	20240105	150300	109758130	5790	5790	5790	5790	0
247	20240105	150200	109758130	5790	5790	5790	5790	4
248	20240105	150100	109734970	5820	5820	5820	5820	0
249	20240105	150000	109734970	5820	5820	5820	5820	0
250	20240105	145900	109734970	5820	5820	5820	5820	0
251	20240105	145800	109734970	5820	5820	5820	5820	0
252	20240105	145700	109734970	5820	5820	5820	5820	0
253	20240105	145600	109734970	5820	5820	5820	5820	0
254	20240105	145500	109734970	5820	5790	5820	5780	501
255	20240105	145400	106834740	5790	5790	5790	5790	0
256	20240105	145300	106834740	5790	5790	5790	5790	0
257	20240105	145200	106834740	5790	5790	5790	5790	3
258	20240105	145100	106817370	5790	5790	5790	5790	1556
259	20240105	145000	97808130	5790	5800	5800	5790	500
260	20240105	144900	94913020	5820	5820	5820	5820	0
261	20240105	144800	94913020	5820	5820	5820	5820	0
262	20240105	144700	94913020	5820	5820	5820	5820	0
263	20240105	144600	94913020	5820	5820	5820	5820	0
264	20240105	144500	94913020	5820	5790	5820	5790	602
265	20240105	144400	91427410	5790	5790	5790	5790	0
266	20240105	144300	91427410	5790	5810	5810	5790	1005
267	20240105	144200	85604180	5810	5810	5810	5810	0
268	20240105	144100	85604180	5810	5810	5810	5810	0
269	20240105	144000	85604180	5810	5810	5810	5810	0
270	20240105	143900	85604180	5810	5810	5810	5810	1
271	20240105	143800	85598370	5820	5820	5820	5820	0
272	20240105	143700	85598370	5820	5820	5820	5820	0
273	20240105	143600	85598370	5820	5820	5820	5820	30
274	20240105	143500	85423770	5820	5810	5820	5810	8
275	20240105	143400	85377280	5800	5800	5800	5800	0
276	20240105	143300	85377280	5800	5800	5800	5800	0
277	20240105	143200	85377280	5800	5800	5800	5800	154
278	20240105	143100	84484080	5810	5810	5810	5810	0
279	20240105	143000	84484080	5810	5810	5810	5810	0
280	20240105	142900	84484080	5810	5810	5810	5810	0
281	20240105	142800	84484080	5810	5810	5810	5810	5
282	20240105	142700	84455030	5820	5820	5820	5820	0
283	20240105	142600	84455030	5820	5820	5820	5820	0
284	20240105	142500	84455030	5820	5820	5820	5820	0
285	20240105	142400	84455030	5820	5820	5820	5820	0
286	20240105	142300	84455030	5820	5820	5820	5820	0
287	20240105	142200	84455030	5820	5820	5820	5820	0
288	20240105	142100	84455030	5820	5820	5820	5820	0
289	20240105	142000	84455030	5820	5820	5820	5820	0
290	20240105	141900	84455030	5820	5820	5820	5820	0
291	20240105	141800	84455030	5820	5820	5820	5820	0
292	20240105	141700	84455030	5820	5820	5820	5820	0
293	20240105	141600	84455030	5820	5820	5820	5820	0
294	20240105	141500	84455030	5820	5820	5820	5820	0
295	20240105	141400	84455030	5820	5820	5820	5820	1
296	20240105	141300	84449210	5820	5820	5820	5820	0
297	20240105	141200	84449210	5820	5820	5820	5820	1
298	20240105	141100	84443390	5800	5800	5800	5800	0
299	20240105	141000	84443390	5800	5800	5800	5800	0
300	20240105	140900	84443390	5800	5800	5800	5800	5
301	20240105	140800	84414390	5800	5800	5800	5800	172
302	20240105	140700	83416790	5820	5820	5820	5820	0
303	20240105	140600	83416790	5820	5820	5820	5820	1
304	20240105	140500	83410970	5800	5800	5800	5800	0
305	20240105	140400	83410970	5800	5800	5800	5800	0
306	20240105	140300	83410970	5800	5800	5800	5800	0
307	20240105	140200	83410970	5800	5800	5800	5800	248
308	20240105	140100	81972570	5810	5810	5810	5810	0
309	20240105	140000	81972570	5810	5810	5810	5810	0
310	20240105	135900	81972570	5810	5820	5820	5810	175
311	20240105	135800	80954820	5820	5820	5820	5820	0
312	20240105	135700	80954820	5820	5820	5820	5820	0
313	20240105	135600	80954820	5820	5820	5820	5820	0
314	20240105	135500	80954820	5820	5820	5820	5820	0
315	20240105	135400	80954820	5820	5820	5820	5820	0
316	20240105	135300	80954820	5820	5820	5820	5820	50
317	20240105	135200	80663820	5820	5820	5820	5820	0
318	20240105	135100	80663820	5820	5820	5820	5820	0
319	20240105	135000	80663820	5820	5820	5820	5820	0
320	20240105	134900	80663820	5820	5820	5820	5820	1
321	20240105	134800	80658000	5820	5820	5820	5820	0
322	20240105	134700	80658000	5820	5800	5820	5800	201
323	20240105	134600	79492180	5800	5800	5800	5800	30
324	20240105	134500	79318180	5820	5820	5820	5820	0
325	20240105	134400	79318180	5820	5820	5820	5820	0
326	20240105	134300	79318180	5820	5820	5820	5820	0
327	20240105	134200	79318180	5820	5820	5820	5820	198
328	20240105	134100	78165820	5800	5800	5800	5800	0
329	20240105	134000	78165820	5800	5800	5800	5800	16
330	20240105	133900	78073020	5820	5820	5820	5820	0
331	20240105	133800	78073020	5820	5820	5820	5820	0
332	20240105	133700	78073020	5820	5820	5820	5820	0
333	20240105	133600	78073020	5820	5820	5820	5820	0
334	20240105	133500	78073020	5820	5820	5820	5820	0
335	20240105	133400	78073020	5820	5820	5820	5820	0
336	20240105	133300	78073020	5820	5820	5820	5820	0
337	20240105	133200	78073020	5820	5820	5820	5820	0
338	20240105	133100	78073020	5820	5820	5820	5820	0
339	20240105	133000	78073020	5820	5800	5820	5800	180
340	20240105	132900	77029000	5820	5810	5820	5810	39
341	20240105	132800	76802400	5800	5800	5800	5800	0
342	20240105	132700	76802400	5800	5800	5800	5800	0
343	20240105	132600	76802400	5800	5800	5800	5800	0
344	20240105	132500	76802400	5800	5800	5800	5800	43
345	20240105	132400	76553000	5800	5800	5800	5800	5
346	20240105	132300	76524000	5800	5800	5800	5800	496
347	20240105	132200	73647200	5810	5810	5810	5810	0
348	20240105	132100	73647200	5810	5810	5810	5810	0
349	20240105	132000	73647200	5810	5810	5810	5810	0
350	20240105	131900	73647200	5810	5810	5810	5810	0
351	20240105	131800	73647200	5810	5810	5810	5810	0
352	20240105	131700	73647200	5810	5810	5810	5810	100
353	20240105	131600	73066200	5820	5820	5820	5820	0
354	20240105	131500	73066200	5820	5820	5820	5820	0
355	20240105	131400	73066200	5820	5820	5820	5820	0
356	20240105	131300	73066200	5820	5820	5820	5820	1
357	20240105	131200	73060380	5810	5810	5810	5810	0
358	20240105	131100	73060380	5810	5810	5810	5810	1120
359	20240105	131000	66553180	5820	5820	5820	5820	79
360	20240105	130900	66093400	5820	5820	5820	5820	0
361	20240105	130800	66093400	5820	5820	5820	5820	80
362	20240105	130700	65627800	5820	5820	5820	5820	0
363	20240105	130600	65627800	5820	5820	5820	5820	0
364	20240105	130500	65627800	5820	5820	5820	5820	0
365	20240105	130400	65627800	5820	5820	5820	5820	0
366	20240105	130300	65627800	5820	5820	5820	5820	0
367	20240105	130200	65627800	5820	5820	5820	5820	0
368	20240105	130100	65627800	5820	5820	5820	5820	0
369	20240105	130000	65627800	5820	5820	5820	5820	0
370	20240105	125900	65627800	5820	5820	5820	5820	0
371	20240105	125800	65627800	5820	5820	5820	5820	0
372	20240105	125700	65627800	5820	5820	5820	5820	0
373	20240105	125600	65627800	5820	5820	5820	5820	0
374	20240105	125500	65627800	5820	5820	5820	5820	0
375	20240105	125400	65627800	5820	5820	5820	5820	30
376	20240105	125300	65453200	5830	5830	5830	5830	0
377	20240105	125200	65453200	5830	5830	5830	5830	0
378	20240105	125100	65453200	5830	5830	5830	5830	0
379	20240105	125000	65453200	5830	5830	5830	5830	6
380	20240105	124900	65418220	5830	5830	5830	5830	21
381	20240105	124800	65295790	5840	5840	5840	5840	0
382	20240105	124700	65295790	5840	5840	5840	5840	0
383	20240105	124600	65295790	5840	5840	5840	5840	0
384	20240105	124500	65295790	5840	5840	5840	5840	0
385	20240105	124400	65295790	5840	5840	5840	5840	0
386	20240105	124300	65295790	5840	5840	5840	5840	0
387	20240105	124200	65295790	5840	5840	5840	5840	0
388	20240105	124100	65295790	5840	5840	5840	5840	0
389	20240105	124000	65295790	5840	5840	5840	5840	21
390	20240105	123900	65173150	5840	5840	5840	5840	0
391	20240105	123800	65173150	5840	5840	5840	5840	0
392	20240105	123700	65173150	5840	5840	5840	5840	0
393	20240105	123600	65173150	5840	5840	5840	5840	0
394	20240105	123500	65173150	5840	5840	5840	5840	0
395	20240105	123400	65173150	5840	5840	5840	5840	0
396	20240105	123300	65173150	5840	5840	5840	5840	17
397	20240105	123200	65073870	5840	5840	5840	5840	0
398	20240105	123100	65073870	5840	5840	5840	5840	0
399	20240105	123000	65073870	5840	5840	5840	5840	0
400	20240105	122900	65073870	5840	5840	5840	5840	0
401	20240105	122800	65073870	5840	5840	5840	5840	0
402	20240105	122700	65073870	5840	5840	5840	5840	0
403	20240105	122600	65073870	5840	5840	5840	5840	0
404	20240105	122500	65073870	5840	5840	5840	5840	0
405	20240105	122400	65073870	5840	5840	5840	5840	0
406	20240105	122300	65073870	5840	5840	5840	5840	0
407	20240105	122200	65073870	5840	5840	5840	5840	0
408	20240105	122100	65073870	5840	5840	5840	5840	172
409	20240105	122000	64069390	5820	5820	5820	5820	0
410	20240105	121900	64069390	5820	5820	5820	5820	0
411	20240105	121800	64069390	5820	5820	5820	5820	0
412	20240105	121700	64069390	5820	5820	5820	5820	0
413	20240105	121600	64069390	5820	5820	5820	5820	0
414	20240105	121500	64069390	5820	5820	5820	5820	0
415	20240105	121400	64069390	5820	5820	5820	5820	0
416	20240105	121300	64069390	5820	5820	5820	5820	0
417	20240105	121200	64069390	5820	5820	5820	5820	0
418	20240105	121100	64069390	5820	5820	5820	5820	0
419	20240105	121000	64069390	5820	5820	5820	5820	0
420	20240105	120900	64069390	5820	5820	5820	5820	0
421	20240105	120800	64069390	5820	5820	5820	5820	0
422	20240105	120700	64069390	5820	5820	5820	5820	1
423	20240105	120600	64063570	5820	5820	5820	5820	0
424	20240105	120500	64063570	5820	5820	5820	5820	7
425	20240105	120400	64022830	5840	5840	5840	5840	0
426	20240105	120300	64022830	5840	5840	5840	5840	0
427	20240105	120200	64022830	5840	5840	5840	5840	0
428	20240105	120100	64022830	5840	5840	5840	5840	0
429	20240105	120000	64022830	5840	5840	5840	5840	0
430	20240105	115900	64022830	5840	5840	5840	5840	0
431	20240105	115800	64022830	5840	5840	5840	5840	1
432	20240105	115700	64016990	5810	5810	5810	5810	0
433	20240105	115600	64016990	5810	5810	5810	5810	0
434	20240105	115500	64016990	5810	5810	5810	5810	0
435	20240105	115400	64016990	5810	5810	5810	5810	22
436	20240105	115300	63889170	5840	5840	5840	5840	0
437	20240105	115200	63889170	5840	5840	5840	5840	10
438	20240105	115100	63830770	5840	5840	5840	5840	0
439	20240105	115000	63830770	5840	5840	5840	5840	0
440	20240105	114900	63830770	5840	5840	5840	5840	0
441	20240105	114800	63830770	5840	5840	5840	5840	0
442	20240105	114700	63830770	5840	5840	5840	5840	1
443	20240105	114600	63824930	5830	5830	5830	5830	0
444	20240105	114500	63824930	5830	5830	5830	5830	0
445	20240105	114400	63824930	5830	5830	5830	5830	0
446	20240105	114300	63824930	5830	5830	5830	5830	0
447	20240105	114200	63824930	5830	5830	5830	5830	1
448	20240105	114100	63819100	5810	5820	5820	5810	26
449	20240105	114000	63667990	5810	5810	5810	5810	0
450	20240105	113900	63667990	5810	5810	5810	5810	0
451	20240105	113800	63667990	5810	5810	5810	5810	86
452	20240105	113700	63168330	5810	5820	5820	5810	81
453	20240105	113600	62697520	5840	5840	5840	5840	0
454	20240105	113500	62697520	5840	5840	5840	5840	0
455	20240105	113400	62697520	5840	5840	5840	5840	0
456	20240105	113300	62697520	5840	5840	5840	5840	0
457	20240105	113200	62697520	5840	5840	5840	5840	0
458	20240105	113100	62697520	5840	5840	5840	5840	1
459	20240105	113000	62691680	5840	5840	5840	5840	0
460	20240105	112900	62691680	5840	5840	5840	5840	0
461	20240105	112800	62691680	5840	5840	5840	5840	0
462	20240105	112700	62691680	5840	5840	5840	5840	0
463	20240105	112600	62691680	5840	5840	5840	5840	0
464	20240105	112500	62691680	5840	5840	5840	5840	0
465	20240105	112400	62691680	5840	5840	5840	5840	0
466	20240105	112300	62691680	5840	5840	5840	5840	0
467	20240105	112200	62691680	5840	5840	5840	5840	23
468	20240105	112100	62557360	5840	5840	5840	5840	0
469	20240105	112000	62557360	5840	5840	5840	5840	0
470	20240105	111900	62557360	5840	5840	5840	5840	0
471	20240105	111800	62557360	5840	5840	5840	5840	0
472	20240105	111700	62557360	5840	5840	5840	5840	11
473	20240105	111600	62493120	5840	5840	5840	5840	491
474	20240105	111500	59625680	5840	5840	5840	5840	0
475	20240105	111400	59625680	5840	5840	5840	5840	0
476	20240105	111300	59625680	5840	5840	5840	5840	0
477	20240105	111200	59625680	5840	5840	5840	5840	0
478	20240105	111100	59625680	5840	5840	5840	5840	0
479	20240105	111000	59625680	5840	5840	5840	5840	0
480	20240105	110900	59625680	5840	5840	5840	5840	0
481	20240105	110800	59625680	5840	5840	5840	5840	0
482	20240105	110700	59625680	5840	5810	5840	5810	2
483	20240105	110600	59614030	5800	5840	5840	5800	5
484	20240105	110500	59584930	5800	5800	5800	5800	0
485	20240105	110400	59584930	5800	5800	5800	5800	106
486	20240105	110300	58970130	5840	5840	5840	5840	1
487	20240105	110200	58964290	5800	5810	5810	5800	89
488	20240105	110100	58447420	5840	5840	5840	5840	0
489	20240105	110000	58447420	5840	5840	5840	5840	0
490	20240105	105900	58447420	5840	5840	5840	5840	1
491	20240105	105800	58441580	5810	5810	5810	5810	0
492	20240105	105700	58441580	5810	5810	5810	5810	0
493	20240105	105600	58441580	5810	5810	5810	5810	37
494	20240105	105500	58226610	5810	5810	5810	5810	206
495	20240105	105400	57029750	5810	5810	5810	5810	0
496	20240105	105300	57029750	5810	5810	5810	5810	0
497	20240105	105200	57029750	5810	5810	5810	5810	257
498	20240105	105100	55536580	5840	5840	5840	5840	1
499	20240105	105000	55530740	5840	5840	5840	5840	1
500	20240105	104900	55524900	5800	5820	5820	5800	3119
501	20240105	104800	37418700	5840	5840	5840	5840	0
502	20240105	104700	37418700	5840	5840	5840	5840	0
503	20240105	104600	37418700	5840	5840	5840	5840	0
504	20240105	104500	37418700	5840	5840	5840	5840	0
505	20240105	104400	37418700	5840	5840	5840	5840	0
506	20240105	104300	37418700	5840	5840	5840	5840	1
507	20240105	104200	37412860	5820	5820	5820	5820	307
508	20240105	104100	35626120	5820	5820	5820	5820	0
509	20240105	104000	35626120	5820	5820	5820	5820	0
510	20240105	103900	35626120	5820	5830	5830	5820	200
511	20240105	103800	34462030	5840	5840	5840	5840	0
512	20240105	103700	34462030	5840	5840	5840	5840	20
513	20240105	103600	34345230	5840	5840	5840	5840	1
514	20240105	103500	34339390	5840	5840	5840	5840	50
515	20240105	103400	34047390	5840	5840	5840	5840	0
516	20240105	103300	34047390	5840	5840	5840	5840	0
517	20240105	103200	34047390	5840	5840	5840	5840	0
518	20240105	103100	34047390	5840	5840	5840	5840	0
519	20240105	103000	34047390	5840	5840	5840	5840	0
520	20240105	102900	34047390	5840	5840	5840	5840	0
521	20240105	102800	34047390	5840	5840	5840	5840	0
522	20240105	102700	34047390	5840	5840	5840	5840	0
523	20240105	102600	34047390	5840	5840	5840	5840	0
524	20240105	102500	34047390	5840	5840	5840	5840	0
525	20240105	102400	34047390	5840	5840	5840	5840	0
526	20240105	102300	34047390	5840	5840	5840	5840	0
527	20240105	102200	34047390	5840	5840	5840	5840	0
528	20240105	102100	34047390	5840	5840	5840	5840	0
529	20240105	102000	34047390	5840	5840	5840	5840	0
530	20240105	101900	34047390	5840	5840	5840	5840	0
531	20240105	101800	34047390	5840	5840	5840	5840	0
532	20240105	101700	34047390	5840	5840	5840	5840	0
533	20240105	101600	34047390	5840	5840	5840	5840	0
534	20240105	101500	34047390	5840	5840	5840	5840	1
535	20240105	101400	34041550	5850	5850	5850	5850	0
536	20240105	101300	34041550	5850	5850	5850	5850	0
537	20240105	101200	34041550	5850	5850	5850	5850	0
538	20240105	101100	34041550	5850	5850	5850	5850	0
539	20240105	101000	34041550	5850	5850	5850	5850	0
540	20240105	100900	34041550	5850	5850	5850	5850	0
541	20240105	100800	34041550	5850	5850	5850	5850	0
542	20240105	100700	34041550	5850	5850	5850	5850	0
543	20240105	100600	34041550	5850	5850	5850	5850	0
544	20240105	100500	34041550	5850	5850	5850	5850	1
545	20240105	100400	34035700	5830	5830	5830	5830	0
546	20240105	100300	34035700	5830	5830	5830	5830	0
547	20240105	100200	34035700	5830	5830	5830	5830	0
548	20240105	100100	34035700	5830	5830	5830	5830	0
549	20240105	100000	34035700	5830	5830	5830	5830	0
550	20240105	095900	34035700	5830	5830	5830	5830	0
551	20240105	095800	34035700	5830	5830	5830	5830	0
552	20240105	095700	34035700	5830	5830	5830	5830	100
553	20240105	095600	33452700	5820	5820	5820	5820	0
554	20240105	095500	33452700	5820	5820	5820	5820	55
555	20240105	095400	33132600	5820	5820	5820	5820	29
556	20240105	095300	32963820	5830	5830	5830	5830	1
557	20240105	095200	32957990	5830	5830	5830	5830	0
558	20240105	095100	32957990	5830	5830	5830	5830	0
559	20240105	095000	32957990	5830	5830	5830	5830	1
560	20240105	094900	32952160	5820	5820	5820	5820	0
561	20240105	094800	32952160	5820	5820	5820	5820	0
562	20240105	094700	32952160	5820	5820	5820	5820	12
563	20240105	094600	32882320	5830	5830	5830	5830	100
564	20240105	094500	32299320	5850	5850	5850	5850	0
565	20240105	094400	32299320	5850	5850	5850	5850	0
566	20240105	094300	32299320	5850	5850	5850	5850	0
567	20240105	094200	32299320	5850	5850	5850	5850	0
568	20240105	094100	32299320	5850	5850	5850	5850	0
569	20240105	094000	32299320	5850	5850	5850	5850	0
570	20240105	093900	32299320	5850	5850	5850	5850	0
571	20240105	093800	32299320	5850	5850	5850	5850	0
572	20240105	093700	32299320	5850	5850	5850	5850	0
573	20240105	093600	32299320	5850	5850	5850	5850	0
574	20240105	093500	32299320	5850	5850	5850	5850	0
575	20240105	093400	32299320	5850	5850	5850	5850	0
576	20240105	093300	32299320	5850	5850	5850	5850	0
577	20240105	093200	32299320	5850	5850	5850	5850	0
578	20240105	093100	32299320	5850	5850	5850	5850	1
579	20240105	093000	32293470	5840	5840	5840	5840	0
580	20240105	092900	32293470	5840	5840	5840	5840	140
581	20240105	092800	31475870	5850	5850	5850	5850	0
582	20240105	092700	31475870	5850	5850	5850	5850	0
583	20240105	092600	31475870	5850	5850	5850	5850	0
584	20240105	092500	31475870	5850	5850	5850	5850	115
585	20240105	092400	30803120	5870	5870	5870	5870	0
586	20240105	092300	30803120	5870	5870	5870	5870	1
587	20240105	092200	30797250	5860	5840	5860	5800	143
588	20240105	092100	29966670	5870	5870	5870	5870	1
589	20240105	092000	29960800	5860	5860	5860	5860	1027
590	20240105	091900	23942580	5860	5860	5860	5860	0
591	20240105	091800	23942580	5860	5860	5860	5860	0
592	20240105	091700	23942580	5860	5860	5860	5860	0
593	20240105	091600	23942580	5860	5860	5860	5860	0
594	20240105	091500	23942580	5860	5860	5860	5860	0
595	20240105	091400	23942580	5860	5860	5860	5860	0
596	20240105	091300	23942580	5860	5860	5860	5860	1
597	20240105	091200	23936720	5850	5850	5850	5850	0
598	20240105	091100	23936720	5850	5840	5850	5840	1296
599	20240105	091000	16356520	5800	5800	5800	5800	0
600	20240105	090900	16356520	5800	5800	5800	5800	180
601	20240105	090800	15312520	5800	5800	5800	5800	80
602	20240105	090700	14848520	5800	5800	5800	5800	0
603	20240105	090600	14848520	5800	5800	5800	5800	0
604	20240105	090500	14848520	5800	5800	5800	5800	183
605	20240105	090400	13787120	5800	5800	5800	5800	15
606	20240105	090300	13700120	5800	5800	5800	5800	0
607	20240105	090200	13700120	5800	5800	5800	5800	0
608	20240105	090100	13700120	5800	5800	5800	5800	1500
609	20240105	090000	5000120	5800	5820	5850	5800	608