KissMeData/105740/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	201200	306159850	8870	8870	8870	8870	1422
3	20240105	201100	306159850	8870	8870	8870	8870	0
4	20240105	201000	306159850	8870	8870	8870	8870	0
5	20240105	200900	306159850	8870	8870	8870	8870	0
6	20240105	200800	306159850	8870	8870	8870	8870	0
7	20240105	200700	306159850	8870	8870	8870	8870	0
8	20240105	200600	306159850	8870	8870	8870	8870	0
9	20240105	200500	306159850	8870	8870	8870	8870	0
10	20240105	200400	306159850	8870	8870	8870	8870	0
11	20240105	200300	306159850	8870	8870	8870	8870	0
12	20240105	200200	306159850	8870	8870	8870	8870	0
13	20240105	200100	306159850	8870	8870	8870	8870	0
14	20240105	200000	306159850	8870	8870	8870	8870	0
15	20240105	195900	306159850	8870	8870	8870	8870	0
16	20240105	195800	306159850	8870	8870	8870	8870	0
17	20240105	195700	306159850	8870	8870	8870	8870	0
18	20240105	195600	306159850	8870	8870	8870	8870	0
19	20240105	195500	306159850	8870	8870	8870	8870	0
20	20240105	195400	306159850	8870	8870	8870	8870	0
21	20240105	195300	306159850	8870	8870	8870	8870	0
22	20240105	195200	306159850	8870	8870	8870	8870	0
23	20240105	195100	306159850	8870	8870	8870	8870	0
24	20240105	195000	306159850	8870	8870	8870	8870	0
25	20240105	194900	306159850	8870	8870	8870	8870	0
26	20240105	194800	306159850	8870	8870	8870	8870	0
27	20240105	194700	306159850	8870	8870	8870	8870	0
28	20240105	194600	306159850	8870	8870	8870	8870	0
29	20240105	194500	306159850	8870	8870	8870	8870	0
30	20240105	194400	306159850	8870	8870	8870	8870	0
31	20240105	194300	306159850	8870	8870	8870	8870	0
32	20240105	194200	306159850	8870	8870	8870	8870	1422
33	20240105	194100	306159850	8870	8870	8870	8870	0
34	20240105	194000	306159850	8870	8870	8870	8870	0
35	20240105	193900	306159850	8870	8870	8870	8870	0
36	20240105	193800	306159850	8870	8870	8870	8870	0
37	20240105	193700	306159850	8870	8870	8870	8870	0
38	20240105	193600	306159850	8870	8870	8870	8870	0
39	20240105	193500	306159850	8870	8870	8870	8870	0
40	20240105	193400	306159850	8870	8870	8870	8870	0
41	20240105	193300	306159850	8870	8870	8870	8870	0
42	20240105	193200	306159850	8870	8870	8870	8870	0
43	20240105	193100	306159850	8870	8870	8870	8870	0
44	20240105	193000	306159850	8870	8870	8870	8870	0
45	20240105	192900	306159850	8870	8870	8870	8870	0
46	20240105	192800	306159850	8870	8870	8870	8870	0
47	20240105	192700	306159850	8870	8870	8870	8870	0
48	20240105	192600	306159850	8870	8870	8870	8870	0
49	20240105	192500	306159850	8870	8870	8870	8870	0
50	20240105	192400	306159850	8870	8870	8870	8870	0
51	20240105	192300	306159850	8870	8870	8870	8870	0
52	20240105	192200	306159850	8870	8870	8870	8870	0
53	20240105	192100	306159850	8870	8870	8870	8870	0
54	20240105	192000	306159850	8870	8870	8870	8870	0
55	20240105	191900	306159850	8870	8870	8870	8870	0
56	20240105	191800	306159850	8870	8870	8870	8870	0
57	20240105	191700	306159850	8870	8870	8870	8870	0
58	20240105	191600	306159850	8870	8870	8870	8870	0
59	20240105	191500	306159850	8870	8870	8870	8870	0
60	20240105	191400	306159850	8870	8870	8870	8870	0
61	20240105	191300	306159850	8870	8870	8870	8870	0
62	20240105	191200	306159850	8870	8870	8870	8870	1422
63	20240105	191100	306159850	8870	8870	8870	8870	0
64	20240105	191000	306159850	8870	8870	8870	8870	0
65	20240105	190900	306159850	8870	8870	8870	8870	0
66	20240105	190800	306159850	8870	8870	8870	8870	0
67	20240105	190700	306159850	8870	8870	8870	8870	0
68	20240105	190600	306159850	8870	8870	8870	8870	0
69	20240105	190500	306159850	8870	8870	8870	8870	0
70	20240105	190400	306159850	8870	8870	8870	8870	0
71	20240105	190300	306159850	8870	8870	8870	8870	0
72	20240105	190200	306159850	8870	8870	8870	8870	0
73	20240105	190100	306159850	8870	8870	8870	8870	0
74	20240105	190000	306159850	8870	8870	8870	8870	0
75	20240105	185900	306159850	8870	8870	8870	8870	0
76	20240105	185800	306159850	8870	8870	8870	8870	0
77	20240105	185700	306159850	8870	8870	8870	8870	0
78	20240105	185600	306159850	8870	8870	8870	8870	0
79	20240105	185500	306159850	8870	8870	8870	8870	0
80	20240105	185400	306159850	8870	8870	8870	8870	0
81	20240105	185300	306159850	8870	8870	8870	8870	0
82	20240105	185200	306159850	8870	8870	8870	8870	0
83	20240105	185100	306159850	8870	8870	8870	8870	0
84	20240105	185000	306159850	8870	8870	8870	8870	0
85	20240105	184900	306159850	8870	8870	8870	8870	0
86	20240105	184800	306159850	8870	8870	8870	8870	0
87	20240105	184700	306159850	8870	8870	8870	8870	0
88	20240105	184600	306159850	8870	8870	8870	8870	0
89	20240105	184500	306159850	8870	8870	8870	8870	0
90	20240105	184400	306159850	8870	8870	8870	8870	0
91	20240105	184300	306159850	8870	8870	8870	8870	0
92	20240105	184200	306159850	8870	8870	8870	8870	1422
93	20240105	184100	306159850	8870	8870	8870	8870	0
94	20240105	184000	306159850	8870	8870	8870	8870	0
95	20240105	183900	306159850	8870	8870	8870	8870	0
96	20240105	183800	306159850	8870	8870	8870	8870	0
97	20240105	183700	306159850	8870	8870	8870	8870	0
98	20240105	183600	306159850	8870	8870	8870	8870	0
99	20240105	183500	306159850	8870	8870	8870	8870	0
100	20240105	183400	306159850	8870	8870	8870	8870	0
101	20240105	183300	306159850	8870	8870	8870	8870	0
102	20240105	183200	306159850	8870	8870	8870	8870	0
103	20240105	183100	306159850	8870	8870	8870	8870	0
104	20240105	183000	306159850	8870	8870	8870	8870	0
105	20240105	182900	306159850	8870	8870	8870	8870	0
106	20240105	182800	306159850	8870	8870	8870	8870	0
107	20240105	182700	306159850	8870	8870	8870	8870	0
108	20240105	182600	306159850	8870	8870	8870	8870	0
109	20240105	182500	306159850	8870	8870	8870	8870	0
110	20240105	182400	306159850	8870	8870	8870	8870	0
111	20240105	182300	306159850	8870	8870	8870	8870	0
112	20240105	182200	306159850	8870	8870	8870	8870	0
113	20240105	182100	306159850	8870	8870	8870	8870	0
114	20240105	182000	306159850	8870	8870	8870	8870	0
115	20240105	181900	306159850	8870	8870	8870	8870	0
116	20240105	181800	306159850	8870	8870	8870	8870	0
117	20240105	181700	306159850	8870	8870	8870	8870	0
118	20240105	181600	306159850	8870	8870	8870	8870	0
119	20240105	181500	306159850	8870	8870	8870	8870	0
120	20240105	181400	306159850	8870	8870	8870	8870	0
121	20240105	181300	306159850	8870	8870	8870	8870	0
122	20240105	181200	306159850	8870	8870	8870	8870	1422
123	20240105	181100	306159850	8870	8870	8870	8870	0
124	20240105	181000	306159850	8870	8870	8870	8870	0
125	20240105	180900	306159850	8870	8870	8870	8870	0
126	20240105	180800	306159850	8870	8870	8870	8870	0
127	20240105	180700	306159850	8870	8870	8870	8870	0
128	20240105	180600	306159850	8870	8870	8870	8870	0
129	20240105	180500	306159850	8870	8870	8870	8870	0
130	20240105	180400	306159850	8870	8870	8870	8870	0
131	20240105	180300	306159850	8870	8870	8870	8870	0
132	20240105	180200	306159850	8870	8870	8870	8870	0
133	20240105	180100	306159850	8870	8870	8870	8870	0
134	20240105	180000	306159850	8870	8870	8870	8870	0
135	20240105	175900	306159850	8870	8870	8870	8870	0
136	20240105	175800	306159850	8870	8870	8870	8870	0
137	20240105	175700	306159850	8870	8870	8870	8870	0
138	20240105	175600	306159850	8870	8870	8870	8870	0
139	20240105	175500	306159850	8870	8870	8870	8870	0
140	20240105	175400	306159850	8870	8870	8870	8870	0
141	20240105	175300	306159850	8870	8870	8870	8870	0
142	20240105	175200	306159850	8870	8870	8870	8870	0
143	20240105	175100	306159850	8870	8870	8870	8870	0
144	20240105	175000	306159850	8870	8870	8870	8870	0
145	20240105	174900	306159850	8870	8870	8870	8870	0
146	20240105	174800	306159850	8870	8870	8870	8870	0
147	20240105	174700	306159850	8870	8870	8870	8870	0
148	20240105	174600	306159850	8870	8870	8870	8870	0
149	20240105	174500	306159850	8870	8870	8870	8870	0
150	20240105	174400	306159850	8870	8870	8870	8870	0
151	20240105	174300	306159850	8870	8870	8870	8870	0
152	20240105	174200	306159850	8870	8870	8870	8870	1422
153	20240105	174100	306159850	8870	8870	8870	8870	0
154	20240105	174000	306159850	8870	8870	8870	8870	0
155	20240105	173900	306159850	8870	8870	8870	8870	0
156	20240105	173800	306159850	8870	8870	8870	8870	0
157	20240105	173700	306159850	8870	8870	8870	8870	0
158	20240105	173600	306159850	8870	8870	8870	8870	0
159	20240105	173500	306159850	8870	8870	8870	8870	0
160	20240105	173400	306159850	8870	8870	8870	8870	0
161	20240105	173300	306159850	8870	8870	8870	8870	0
162	20240105	173200	306159850	8870	8870	8870	8870	0
163	20240105	173100	306159850	8870	8870	8870	8870	0
164	20240105	173000	306159850	8870	8870	8870	8870	0
165	20240105	172900	306159850	8870	8870	8870	8870	0
166	20240105	172800	306159850	8870	8870	8870	8870	0
167	20240105	172700	306159850	8870	8870	8870	8870	0
168	20240105	172600	306159850	8870	8870	8870	8870	0
169	20240105	172500	306159850	8870	8870	8870	8870	0
170	20240105	172400	306159850	8870	8870	8870	8870	0
171	20240105	172300	306159850	8870	8870	8870	8870	0
172	20240105	172200	306159850	8870	8870	8870	8870	0
173	20240105	172100	306159850	8870	8870	8870	8870	0
174	20240105	172000	306159850	8870	8870	8870	8870	0
175	20240105	171900	306159850	8870	8870	8870	8870	0
176	20240105	171800	306159850	8870	8870	8870	8870	0
177	20240105	171700	306159850	8870	8870	8870	8870	0
178	20240105	171600	306159850	8870	8870	8870	8870	0
179	20240105	171500	306159850	8870	8870	8870	8870	0
180	20240105	171400	306159850	8870	8870	8870	8870	0
181	20240105	171300	306159850	8870	8870	8870	8870	0
182	20240105	171200	306159850	8870	8870	8870	8870	1422
183	20240105	171100	306159850	8870	8870	8870	8870	0
184	20240105	171000	306159850	8870	8870	8870	8870	0
185	20240105	170900	306159850	8870	8870	8870	8870	0
186	20240105	170800	306159850	8870	8870	8870	8870	0
187	20240105	170700	306159850	8870	8870	8870	8870	0
188	20240105	170600	306159850	8870	8870	8870	8870	0
189	20240105	170500	306159850	8870	8870	8870	8870	0
190	20240105	170400	306159850	8870	8870	8870	8870	0
191	20240105	170300	306159850	8870	8870	8870	8870	0
192	20240105	170200	306159850	8870	8870	8870	8870	0
193	20240105	170100	306159850	8870	8870	8870	8870	0
194	20240105	170000	306159850	8870	8870	8870	8870	0
195	20240105	165900	306159850	8870	8870	8870	8870	0
196	20240105	165800	306159850	8870	8870	8870	8870	0
197	20240105	165700	306159850	8870	8870	8870	8870	0
198	20240105	165600	306159850	8870	8870	8870	8870	0
199	20240105	165500	306159850	8870	8870	8870	8870	0
200	20240105	165400	306159850	8870	8870	8870	8870	0
201	20240105	165300	306159850	8870	8870	8870	8870	0
202	20240105	165200	306159850	8870	8870	8870	8870	0
203	20240105	165100	306159850	8870	8870	8870	8870	0
204	20240105	165000	306159850	8870	8870	8870	8870	0
205	20240105	164900	306159850	8870	8870	8870	8870	0
206	20240105	164800	306159850	8870	8870	8870	8870	0
207	20240105	164700	306159850	8870	8870	8870	8870	0
208	20240105	164600	306159850	8870	8870	8870	8870	0
209	20240105	164500	306159850	8870	8870	8870	8870	0
210	20240105	164400	306159850	8870	8870	8870	8870	0
211	20240105	164300	306159850	8870	8870	8870	8870	0
212	20240105	164200	306159850	8870	8870	8870	8870	1422
213	20240105	164100	306159850	8870	8870	8870	8870	0
214	20240105	164000	306159850	8870	8870	8870	8870	0
215	20240105	163900	306159850	8870	8870	8870	8870	0
216	20240105	163800	306159850	8870	8870	8870	8870	0
217	20240105	163700	306159850	8870	8870	8870	8870	0
218	20240105	163600	306159850	8870	8870	8870	8870	0
219	20240105	163500	306159850	8870	8870	8870	8870	0
220	20240105	163400	306159850	8870	8870	8870	8870	0
221	20240105	163300	306159850	8870	8870	8870	8870	0
222	20240105	163200	306159850	8870	8870	8870	8870	0
223	20240105	163100	306159850	8870	8870	8870	8870	0
224	20240105	163000	306159850	8870	8870	8870	8870	0
225	20240105	162900	306159850	8870	8870	8870	8870	0
226	20240105	162800	306159850	8870	8870	8870	8870	0
227	20240105	162700	306159850	8870	8870	8870	8870	0
228	20240105	162600	306159850	8870	8870	8870	8870	0
229	20240105	162500	306159850	8870	8870	8870	8870	0
230	20240105	162400	306159850	8870	8870	8870	8870	0
231	20240105	162300	306159850	8870	8870	8870	8870	0
232	20240105	162200	306159850	8870	8870	8870	8870	0
233	20240105	162100	306159850	8870	8870	8870	8870	0
234	20240105	162000	306159850	8870	8870	8870	8870	0
235	20240105	161900	306159850	8870	8870	8870	8870	0
236	20240105	161800	306159850	8870	8870	8870	8870	0
237	20240105	161700	306159850	8870	8870	8870	8870	0
238	20240105	161600	306159850	8870	8870	8870	8870	0
239	20240105	161500	306159850	8870	8870	8870	8870	0
240	20240105	161400	306159850	8870	8870	8870	8870	0
241	20240105	161300	306159850	8870	8870	8870	8870	0
242	20240105	161200	306159850	8870	8870	8870	8870	1422
243	20240105	161100	306159850	8870	8870	8870	8870	0
244	20240105	161000	306159850	8870	8870	8870	8870	0
245	20240105	160900	306159850	8870	8870	8870	8870	0
246	20240105	160800	306159850	8870	8870	8870	8870	0
247	20240105	160700	306159850	8870	8870	8870	8870	0
248	20240105	160600	306159850	8870	8870	8870	8870	0
249	20240105	160500	306159850	8870	8870	8870	8870	0
250	20240105	160400	306159850	8870	8870	8870	8870	0
251	20240105	160300	306159850	8870	8870	8870	8870	0
252	20240105	160200	306159850	8870	8870	8870	8870	0
253	20240105	160100	306159850	8870	8870	8870	8870	0
254	20240105	160000	306159850	8870	8870	8870	8870	0
255	20240105	155900	306159850	8870	8870	8870	8870	0
256	20240105	155800	306159850	8870	8870	8870	8870	0
257	20240105	155700	306159850	8870	8870	8870	8870	0
258	20240105	155600	306159850	8870	8870	8870	8870	0
259	20240105	155500	306159850	8870	8870	8870	8870	0
260	20240105	155400	306159850	8870	8870	8870	8870	0
261	20240105	155300	306159850	8870	8870	8870	8870	0
262	20240105	155200	306159850	8870	8870	8870	8870	0
263	20240105	155100	306159850	8870	8870	8870	8870	0
264	20240105	155000	306159850	8870	8870	8870	8870	0
265	20240105	154900	306159850	8870	8870	8870	8870	0
266	20240105	154800	306159850	8870	8870	8870	8870	0
267	20240105	154700	306159850	8870	8870	8870	8870	0
268	20240105	154600	306159850	8870	8870	8870	8870	0
269	20240105	154500	306159850	8870	8870	8870	8870	0
270	20240105	154400	306159850	8870	8870	8870	8870	0
271	20240105	154300	306159850	8870	8870	8870	8870	0
272	20240105	154200	306159850	8870	8870	8870	8870	1422
273	20240105	154100	306159850	8870	8870	8870	8870	0
274	20240105	154000	306159850	8870	8870	8870	8870	0
275	20240105	153900	306159850	8870	8870	8870	8870	0
276	20240105	153800	306159850	8870	8870	8870	8870	0
277	20240105	153700	306159850	8870	8870	8870	8870	0
278	20240105	153600	306159850	8870	8870	8870	8870	0
279	20240105	153500	306159850	8870	8870	8870	8870	0
280	20240105	153400	306159850	8870	8870	8870	8870	0
281	20240105	153300	306159850	8870	8870	8870	8870	0
282	20240105	153200	306159850	8870	8870	8870	8870	0
283	20240105	153100	306159850	8870	8870	8870	8870	0
284	20240105	153000	306159850	8870	8870	8870	8870	1422
285	20240105	152900	293546710	8880	8880	8880	8880	0
286	20240105	152800	293546710	8880	8880	8880	8880	0
287	20240105	152700	293546710	8880	8880	8880	8880	0
288	20240105	152600	293546710	8880	8880	8880	8880	0
289	20240105	152500	293546710	8880	8880	8880	8880	0
290	20240105	152400	293546710	8880	8880	8880	8880	0
291	20240105	152300	293546710	8880	8880	8880	8880	0
292	20240105	152200	293546710	8880	8880	8880	8880	0
293	20240105	152100	293546710	8880	8880	8880	8880	0
294	20240105	152000	293546710	8880	8880	8880	8880	0
295	20240105	151900	293546710	8880	8880	8880	8880	2
296	20240105	151800	293528950	8870	8870	8870	8870	116
297	20240105	151700	292500030	8870	8870	8870	8870	4
298	20240105	151600	292464550	8860	8860	8860	8860	4
299	20240105	151500	292429110	8870	8870	8870	8870	107
300	20240105	151400	291480020	8860	8870	8870	8860	5
301	20240105	151300	291435680	8860	8860	8860	8860	0
302	20240105	151200	291435680	8860	8860	8860	8860	0
303	20240105	151100	291435680	8860	8870	8870	8860	11
304	20240105	151000	291338210	8870	8870	8870	8870	103
305	20240105	150900	290424600	8870	8870	8870	8870	50
306	20240105	150800	289981100	8870	8870	8870	8870	650
307	20240105	150700	284215600	8880	8880	8880	8880	0
308	20240105	150600	284215600	8880	8880	8880	8880	0
309	20240105	150500	284215600	8880	8880	8880	8880	0
310	20240105	150400	284215600	8880	8880	8880	8880	0
311	20240105	150300	284215600	8880	8880	8880	8880	0
312	20240105	150200	284215600	8880	8880	8880	8880	0
313	20240105	150100	284215600	8880	8880	8880	8880	5
314	20240105	150000	284171200	8880	8880	8880	8880	12
315	20240105	145900	284064640	8880	8880	8880	8880	40
316	20240105	145800	283709440	8880	8880	8880	8880	14
317	20240105	145700	283585120	8870	8880	8880	8870	50
318	20240105	145600	283141610	8880	8880	8880	8880	1
319	20240105	145500	283132730	8890	8880	8890	8880	345
320	20240105	145400	280068680	8880	8880	8880	8880	4
321	20240105	145300	280033160	8890	8890	8890	8890	0
322	20240105	145200	280033160	8890	8890	8890	8890	0
323	20240105	145100	280033160	8890	8890	8890	8890	0
324	20240105	145000	280033160	8890	8890	8890	8890	0
325	20240105	144900	280033160	8890	8890	8890	8890	534
326	20240105	144800	275285900	8890	8890	8890	8890	0
327	20240105	144700	275285900	8890	8880	8890	8870	242
328	20240105	144600	273139290	8890	8890	8890	8890	225
329	20240105	144500	271139040	8880	8880	8880	8880	0
330	20240105	144400	271139040	8880	8880	8880	8880	1
331	20240105	144300	271130160	8870	8870	8870	8870	0
332	20240105	144200	271130160	8870	8870	8870	8870	200
333	20240105	144100	269356160	8870	8870	8870	8870	159
334	20240105	144000	267945830	8870	8870	8870	8870	0
335	20240105	143900	267945830	8870	8870	8870	8870	1100
336	20240105	143800	258188830	8880	8880	8880	8880	0
337	20240105	143700	258188830	8880	8880	8880	8880	500
338	20240105	143600	253748830	8870	8880	8880	8870	323
339	20240105	143500	250882610	8880	8880	8880	8880	0
340	20240105	143400	250882610	8880	8880	8880	8880	0
341	20240105	143300	250882610	8880	8880	8880	8880	0
342	20240105	143200	250882610	8880	8880	8880	8880	0
343	20240105	143100	250882610	8880	8870	8880	8870	29
344	20240105	143000	250625180	8870	8870	8870	8870	20
345	20240105	142900	250447780	8870	8870	8870	8860	63
346	20240105	142800	249889370	8870	8860	8870	8860	52
347	20240105	142700	249428580	8870	8870	8870	8870	51
348	20240105	142600	248976210	8880	8880	8880	8880	0
349	20240105	142500	248976210	8880	8880	8880	8880	0
350	20240105	142400	248976210	8880	8880	8880	8880	0
351	20240105	142300	248976210	8880	8880	8880	8880	0
352	20240105	142200	248976210	8880	8880	8880	8880	0
353	20240105	142100	248976210	8880	8880	8880	8880	5
354	20240105	142000	248931810	8880	8880	8880	8880	0
355	20240105	141900	248931810	8880	8880	8880	8880	0
356	20240105	141800	248931810	8880	8880	8880	8880	0
357	20240105	141700	248931810	8880	8880	8880	8880	50
358	20240105	141600	248487810	8890	8890	8890	8890	0
359	20240105	141500	248487810	8890	8890	8890	8890	0
360	20240105	141400	248487810	8890	8890	8890	8890	0
361	20240105	141300	248487810	8890	8890	8890	8890	0
362	20240105	141200	248487810	8890	8890	8890	8890	0
363	20240105	141100	248487810	8890	8890	8890	8890	0
364	20240105	141000	248487810	8890	8890	8890	8890	0
365	20240105	140900	248487810	8890	8890	8890	8890	0
366	20240105	140800	248487810	8890	8890	8890	8890	1
367	20240105	140700	248478920	8890	8890	8890	8890	0
368	20240105	140600	248478920	8890	8890	8890	8890	1
369	20240105	140500	248470030	8890	8870	8890	8870	50
370	20240105	140400	248026370	8860	8860	8860	8860	15
371	20240105	140300	247893470	8860	8860	8860	8860	0
372	20240105	140200	247893470	8860	8860	8860	8860	0
373	20240105	140100	247893470	8860	8860	8860	8860	9
374	20240105	140000	247813730	8860	8860	8860	8860	200
375	20240105	135900	246041730	8870	8870	8870	8870	1
376	20240105	135800	246032860	8860	8860	8870	8860	201
377	20240105	135700	244251990	8850	8850	8850	8850	0
378	20240105	135600	244251990	8850	8850	8850	8850	0
379	20240105	135500	244251990	8850	8850	8850	8850	0
380	20240105	135400	244251990	8850	8850	8850	8850	75
381	20240105	135300	243588240	8890	8890	8890	8890	1
382	20240105	135200	243579350	8890	8860	8890	8860	50
383	20240105	135100	243136040	8860	8890	8890	8860	74
384	20240105	135000	242480250	8860	8860	8860	8860	0
385	20240105	134900	242480250	8860	8860	8860	8860	0
386	20240105	134800	242480250	8860	8860	8860	8860	2
387	20240105	134700	242462530	8860	8860	8860	8860	1414
388	20240105	134600	229934490	8860	8860	8860	8860	0
389	20240105	134500	229934490	8860	8860	8860	8860	0
390	20240105	134400	229934490	8860	8860	8860	8860	1
391	20240105	134300	229925630	8860	8860	8860	8860	18
392	20240105	134200	229766150	8860	8860	8860	8860	0
393	20240105	134100	229766150	8860	8860	8860	8860	75
394	20240105	134000	229101650	8860	8860	8860	8860	106
395	20240105	133900	228162490	8860	8860	8860	8860	0
396	20240105	133800	228162490	8860	8860	8860	8860	1
397	20240105	133700	228153630	8860	8860	8860	8860	3
398	20240105	133600	228127050	8860	8860	8860	8860	5
399	20240105	133500	228082750	8860	8860	8860	8860	65
400	20240105	133400	227506850	8860	8860	8860	8860	200
401	20240105	133300	225734850	8890	8890	8890	8890	1
402	20240105	133200	225725960	8890	8890	8890	8890	36
403	20240105	133100	225405920	8890	8870	8890	8860	569
404	20240105	133000	220359420	8890	8890	8890	8890	0
405	20240105	132900	220359420	8890	8890	8890	8890	0
406	20240105	132800	220359420	8890	8890	8890	8890	0
407	20240105	132700	220359420	8890	8890	8890	8890	0
408	20240105	132600	220359420	8890	8890	8890	8890	0
409	20240105	132500	220359420	8890	8890	8890	8890	0
410	20240105	132400	220359420	8890	8890	8890	8890	12
411	20240105	132300	220252740	8860	8860	8860	8860	1
412	20240105	132200	220243880	8850	8850	8850	8840	326
413	20240105	132100	217361010	8850	8860	8860	8850	36
414	20240105	132000	217042110	8850	8850	8850	8850	326
415	20240105	131900	214157010	8880	8880	8880	8880	2
416	20240105	131800	214139250	8890	8880	8890	8880	2
417	20240105	131700	214121480	8890	8890	8890	8890	0
418	20240105	131600	214121480	8890	8890	8890	8890	0
419	20240105	131500	214121480	8890	8890	8890	8890	2
420	20240105	131400	214103700	8850	8850	8850	8850	500
421	20240105	131300	209678700	8850	8860	8860	8850	2100
422	20240105	131200	191091600	8860	8860	8860	8860	6
423	20240105	131100	191038440	8860	8880	8880	8860	6175
424	20240105	131000	136288980	8890	8890	8890	8890	0
425	20240105	130900	136288980	8890	8890	8890	8890	0
426	20240105	130800	136288980	8890	8890	8890	8890	779
427	20240105	130700	129363670	8890	8890	8890	8890	0
428	20240105	130600	129363670	8890	8890	8890	8890	0
429	20240105	130500	129363670	8890	8890	8890	8890	0
430	20240105	130400	129363670	8890	8890	8890	8890	76
431	20240105	130300	128688030	8900	8900	8900	8900	0
432	20240105	130200	128688030	8900	8900	8900	8900	5
433	20240105	130100	128643530	8900	8900	8900	8900	13
434	20240105	130000	128527830	8900	8900	8900	8900	1
435	20240105	125900	128518930	8910	8910	8910	8910	0
436	20240105	125800	128518930	8910	8910	8910	8910	0
437	20240105	125700	128518930	8910	8910	8910	8910	0
438	20240105	125600	128518930	8910	8910	8910	8910	0
439	20240105	125500	128518930	8910	8910	8910	8910	0
440	20240105	125400	128518930	8910	8900	8910	8900	124
441	20240105	125300	127415290	8910	8910	8910	8910	0
442	20240105	125200	127415290	8910	8910	8910	8910	0
443	20240105	125100	127415290	8910	8910	8910	8910	0
444	20240105	125000	127415290	8910	8910	8910	8910	1
445	20240105	124900	127406380	8920	8920	8920	8920	0
446	20240105	124800	127406380	8920	8920	8920	8920	0
447	20240105	124700	127406380	8920	8920	8920	8920	0
448	20240105	124600	127406380	8920	8920	8920	8920	11
449	20240105	124500	127308260	8920	8920	8920	8920	4
450	20240105	124400	127272580	8920	8920	8920	8920	2
451	20240105	124300	127254740	8900	8900	8900	8900	1100
452	20240105	124200	117464740	8910	8910	8910	8910	194
453	20240105	124100	115736200	8920	8920	8920	8920	0
454	20240105	124000	115736200	8920	8920	8920	8920	200
455	20240105	123900	113952200	8910	8910	8910	8910	107
456	20240105	123800	112998830	8900	8900	8900	8900	0
457	20240105	123700	112998830	8900	8900	8900	8900	0
458	20240105	123600	112998830	8900	8900	8900	8900	0
459	20240105	123500	112998830	8900	8900	8900	8900	0
460	20240105	123400	112998830	8900	8900	8900	8900	0
461	20240105	123300	112998830	8900	8900	8900	8900	101
462	20240105	123200	112099930	8910	8910	8910	8910	23
463	20240105	123100	111895000	8900	8900	8900	8900	0
464	20240105	123000	111895000	8900	8900	8900	8900	11
465	20240105	122900	111797100	8910	8910	8910	8910	2
466	20240105	122800	111779280	8910	8910	8910	8910	0
467	20240105	122700	111779280	8910	8910	8910	8910	0
468	20240105	122600	111779280	8910	8910	8910	8910	0
469	20240105	122500	111779280	8910	8910	8910	8910	11
470	20240105	122400	111681270	8910	8910	8910	8910	0
471	20240105	122300	111681270	8910	8910	8910	8910	0
472	20240105	122200	111681270	8910	8910	8910	8910	0
473	20240105	122100	111681270	8910	8910	8910	8910	5
474	20240105	122000	111636720	8890	8900	8900	8890	50
475	20240105	121900	111192210	8910	8910	8910	8910	55
476	20240105	121800	110702160	8900	8900	8900	8900	0
477	20240105	121700	110702160	8900	8900	8900	8900	173
478	20240105	121600	109162460	8890	8890	8890	8890	0
479	20240105	121500	109162460	8890	8890	8890	8890	0
480	20240105	121400	109162460	8890	8890	8890	8890	1
481	20240105	121300	109153570	8900	8900	8900	8900	60
482	20240105	121200	108619570	8880	8880	8880	8880	0
483	20240105	121100	108619570	8880	8880	8880	8880	0
484	20240105	121000	108619570	8880	8880	8880	8880	0
485	20240105	120900	108619570	8880	8880	8880	8880	0
486	20240105	120800	108619570	8880	8880	8880	8880	125
487	20240105	120700	107509570	8900	8900	8900	8900	0
488	20240105	120600	107509570	8900	8900	8900	8900	1
489	20240105	120500	107500670	8900	8900	8900	8900	0
490	20240105	120400	107500670	8900	8900	8900	8900	0
491	20240105	120300	107500670	8900	8900	8900	8900	3
492	20240105	120200	107473970	8900	8900	8900	8900	0
493	20240105	120100	107473970	8900	8900	8900	8900	0
494	20240105	120000	107473970	8900	8900	8900	8900	0
495	20240105	115900	107473970	8900	8900	8900	8900	0
496	20240105	115800	107473970	8900	8900	8900	8900	0
497	20240105	115700	107473970	8900	8890	8900	8890	117
498	20240105	115600	106433790	8890	8890	8890	8890	0
499	20240105	115500	106433790	8890	8890	8890	8890	0
500	20240105	115400	106433790	8890	8890	8890	8890	12
501	20240105	115300	106327110	8890	8890	8890	8890	20
502	20240105	115200	106149310	8890	8890	8890	8890	1
503	20240105	115100	106140420	8890	8890	8890	8890	5
504	20240105	115000	106095970	8890	8890	8890	8890	23
505	20240105	114900	105891500	8890	8890	8890	8890	0
506	20240105	114800	105891500	8890	8890	8890	8890	5
507	20240105	114700	105847050	8890	8890	8890	8890	0
508	20240105	114600	105847050	8890	8890	8890	8890	0
509	20240105	114500	105847050	8890	8890	8890	8890	2
510	20240105	114400	105829270	8890	8890	8890	8890	1
511	20240105	114300	105820380	8890	8890	8890	8890	0
512	20240105	114200	105820380	8890	8890	8890	8890	0
513	20240105	114100	105820380	8890	8890	8890	8890	0
514	20240105	114000	105820380	8890	8890	8890	8890	0
515	20240105	113900	105820380	8890	8890	8890	8890	0
516	20240105	113800	105820380	8890	8890	8890	8890	0
517	20240105	113700	105820380	8890	8890	8890	8890	0
518	20240105	113600	105820380	8890	8890	8890	8890	0
519	20240105	113500	105820380	8890	8900	8900	8890	8
520	20240105	113400	105749210	8900	8900	8900	8900	1
521	20240105	113300	105740310	8880	8880	8880	8880	0
522	20240105	113200	105740310	8880	8880	8880	8880	0
523	20240105	113100	105740310	8880	8880	8880	8880	0
524	20240105	113000	105740310	8880	8880	8880	8880	0
525	20240105	112900	105740310	8880	8880	8880	8880	0
526	20240105	112800	105740310	8880	8880	8880	8880	0
527	20240105	112700	105740310	8880	8890	8890	8880	438
528	20240105	112600	101850820	8880	8880	8880	8880	0
529	20240105	112500	101850820	8880	8880	8880	8880	0
530	20240105	112400	101850820	8880	8900	8900	8880	1160
531	20240105	112300	91545770	8900	8900	8900	8900	0
532	20240105	112200	91545770	8900	8900	8900	8900	98
533	20240105	112100	90673570	8900	8900	8900	8900	0
534	20240105	112000	90673570	8900	8900	8900	8900	0
535	20240105	111900	90673570	8900	8900	8900	8900	2
536	20240105	111800	90655770	8910	8910	8910	8910	1
537	20240105	111700	90646860	8910	8910	8910	8910	0
538	20240105	111600	90646860	8910	8900	8910	8890	223
539	20240105	111500	88664320	8900	8900	8900	8900	130
540	20240105	111400	87507320	8900	8900	8900	8900	0
541	20240105	111300	87507320	8900	8900	8900	8900	15
542	20240105	111200	87373820	8910	8910	8910	8910	0
543	20240105	111100	87373820	8910	8910	8910	8910	15
544	20240105	111000	87240170	8910	8910	8910	8910	22
545	20240105	110900	87044150	8900	8900	8900	8900	0
546	20240105	110800	87044150	8900	8900	8900	8900	0
547	20240105	110700	87044150	8900	8900	8900	8900	4
548	20240105	110600	87008550	8900	8900	8900	8900	140
549	20240105	110500	85762550	8900	8900	8900	8900	0
550	20240105	110400	85762550	8900	8900	8900	8900	0
551	20240105	110300	85762550	8900	8890	8900	8890	65
552	20240105	110200	85184100	8900	8900	8900	8900	0
553	20240105	110100	85184100	8900	8900	8900	8900	0
554	20240105	110000	85184100	8900	8900	8900	8900	10
555	20240105	105900	85095100	8900	8900	8900	8900	1
556	20240105	105800	85086200	8910	8910	8910	8910	0
557	20240105	105700	85086200	8910	8910	8910	8910	0
558	20240105	105600	85086200	8910	8910	8910	8910	0
559	20240105	105500	85086200	8910	8900	8910	8900	475
560	20240105	105400	80858690	8910	8910	8910	8910	0
561	20240105	105300	80858690	8910	8910	8910	8910	1
562	20240105	105200	80849780	8910	8910	8910	8910	0
563	20240105	105100	80849780	8910	8910	8910	8910	0
564	20240105	105000	80849780	8910	8910	8910	8910	0
565	20240105	104900	80849780	8910	8910	8910	8910	0
566	20240105	104800	80849780	8910	8910	8910	8910	0
567	20240105	104700	80849780	8910	8910	8910	8910	0
568	20240105	104600	80849780	8910	8910	8910	8910	0
569	20240105	104500	80849780	8910	8910	8910	8910	0
570	20240105	104400	80849780	8910	8910	8910	8910	287
571	20240105	104300	78292610	8910	8910	8910	8910	200
572	20240105	104200	76510610	8900	8900	8900	8900	0
573	20240105	104100	76510610	8900	8900	8900	8900	0
574	20240105	104000	76510610	8900	8900	8900	8900	0
575	20240105	103900	76510610	8900	8900	8900	8900	0
576	20240105	103800	76510610	8900	8900	8900	8900	1
577	20240105	103700	76501710	8880	8880	8880	8880	105
578	20240105	103600	75569310	8880	8880	8880	8880	300
579	20240105	103500	72905310	8880	8880	8880	8880	0
580	20240105	103400	72905310	8880	8880	8880	8880	0
581	20240105	103300	72905310	8880	8880	8880	8880	0
582	20240105	103200	72905310	8880	8890	8890	8880	1123
583	20240105	103100	62930760	8910	8910	8910	8910	1
584	20240105	103000	62921850	8890	8890	8890	8890	0
585	20240105	102900	62921850	8890	8890	8890	8890	0
586	20240105	102800	62921850	8890	8890	8890	8890	0
587	20240105	102700	62921850	8890	8890	8890	8890	0
588	20240105	102600	62921850	8890	8890	8890	8890	100
589	20240105	102500	62032850	8890	8890	8890	8890	0
590	20240105	102400	62032850	8890	8890	8890	8890	0
591	20240105	102300	62032850	8890	8890	8890	8890	1
592	20240105	102200	62023960	8890	8890	8890	8890	0
593	20240105	102100	62023960	8890	8890	8890	8890	0
594	20240105	102000	62023960	8890	8890	8890	8890	0
595	20240105	101900	62023960	8890	8890	8890	8890	71
596	20240105	101800	61392770	8880	8880	8880	8880	0
597	20240105	101700	61392770	8880	8880	8880	8880	0
598	20240105	101600	61392770	8880	8880	8880	8880	0
599	20240105	101500	61392770	8880	8880	8880	8880	0
600	20240105	101400	61392770	8880	8880	8880	8880	0
601	20240105	101300	61392770	8880	8900	8900	8880	874
602	20240105	101200	53629630	8920	8920	8920	8920	0
603	20240105	101100	53629630	8920	8920	8920	8920	0
604	20240105	101000	53629630	8920	8920	8920	8920	0
605	20240105	100900	53629630	8920	8910	8920	8910	56
606	20240105	100800	53130440	8910	8910	8910	8910	0
607	20240105	100700	53130440	8910	8910	8910	8910	0
608	20240105	100600	53130440	8910	8910	8910	8910	0
609	20240105	100500	53130440	8910	8910	8910	8910	0
610	20240105	100400	53130440	8910	8910	8910	8910	6
611	20240105	100300	53076980	8910	8910	8910	8910	1
612	20240105	100200	53068070	8910	8910	8910	8910	0
613	20240105	100100	53068070	8910	8910	8910	8910	50
614	20240105	100000	52622570	8910	8910	8910	8910	0
615	20240105	095900	52622570	8910	8910	8910	8910	0
616	20240105	095800	52622570	8910	8910	8910	8910	0
617	20240105	095700	52622570	8910	8890	8910	8890	18
618	20240105	095600	52462450	8890	8910	8910	8890	112
619	20240105	095500	51465920	8910	8910	8910	8910	145
620	20240105	095400	50173970	8910	8910	8910	8910	0
621	20240105	095300	50173970	8910	8910	8910	8910	16
622	20240105	095200	50031410	8910	8910	8910	8910	7
623	20240105	095100	49969040	8910	8910	8910	8910	0
624	20240105	095000	49969040	8910	8910	8910	8910	519
625	20240105	094900	45344750	8910	8910	8910	8910	364
626	20240105	094800	42101510	8910	8910	8910	8910	0
627	20240105	094700	42101510	8910	8910	8910	8910	0
628	20240105	094600	42101510	8910	8910	8910	8910	0
629	20240105	094500	42101510	8910	8910	8910	8900	91
630	20240105	094400	41291200	8910	8910	8910	8910	0
631	20240105	094300	41291200	8910	8910	8910	8910	0
632	20240105	094200	41291200	8910	8910	8910	8910	0
633	20240105	094100	41291200	8910	8910	8910	8910	0
634	20240105	094000	41291200	8910	8910	8910	8910	3
635	20240105	093900	41264470	8910	8910	8910	8910	12
636	20240105	093800	41157550	8910	8910	8910	8910	2
637	20240105	093700	41139730	8910	8920	8920	8880	103
638	20240105	093600	40223640	8920	8930	8930	8920	4
639	20240105	093500	40187940	8930	8930	8930	8930	0
640	20240105	093400	40187940	8930	8930	8930	8930	0
641	20240105	093300	40187940	8930	8930	8930	8930	0
642	20240105	093200	40187940	8930	8930	8930	8930	0
643	20240105	093100	40187940	8930	8930	8930	8930	149
644	20240105	093000	38857370	8920	8920	8920	8920	600
645	20240105	092900	33505370	8920	8920	8920	8920	0
646	20240105	092800	33505370	8920	8920	8920	8920	0
647	20240105	092700	33505370	8920	8920	8920	8920	66
648	20240105	092600	32916650	8920	8910	8920	8910	1023
649	20240105	092500	23801690	8910	8910	8910	8910	0
650	20240105	092400	23801690	8910	8910	8910	8910	12
651	20240105	092300	23694770	8910	8910	8910	8910	0
652	20240105	092200	23694770	8910	8910	8910	8910	10
653	20240105	092100	23605670	8910	8910	8910	8910	0
654	20240105	092000	23605670	8910	8910	8910	8910	0
655	20240105	091900	23605670	8910	8910	8910	8910	5
656	20240105	091800	23561120	8920	8920	8920	8920	1
657	20240105	091700	23552200	8920	8910	8920	8910	8
658	20240105	091600	23480890	8910	8910	8910	8910	200
659	20240105	091500	21698890	8900	8900	8900	8900	100
660	20240105	091400	20808890	8900	8900	8900	8900	56
661	20240105	091300	20310490	8900	8900	8900	8900	1
662	20240105	091200	20301590	8880	8880	8880	8880	0
663	20240105	091100	20301590	8880	8880	8880	8880	56
664	20240105	091000	19804310	8900	8900	8900	8900	1
665	20240105	090900	19795410	8860	8860	8860	8860	1333
666	20240105	090800	7985030	8870	8870	8870	8870	15
667	20240105	090700	7851980	8870	8880	8880	8870	217
668	20240105	090600	5926620	8890	8890	8890	8890	500
669	20240105	090500	1481620	8890	8890	8890	8890	0
670	20240105	090400	1481620	8890	8890	8890	8890	3
671	20240105	090300	1454950	8890	8890	8890	8870	142
672	20240105	090200	195360	8880	8880	8880	8880	0
673	20240105	090100	195360	8880	8880	8880	8880	21
674	20240105	090000	8880	8880	8880	8880	8880	1