KissMeData/122450/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	201800	113548625	5030	5030	5030	5030	1317
3	20240105	201700	113548625	5030	5030	5030	5030	0
4	20240105	201600	113548625	5030	5030	5030	5030	0
5	20240105	201500	113548625	5030	5030	5030	5030	0
6	20240105	201400	113548625	5030	5030	5030	5030	0
7	20240105	201300	113548625	5030	5030	5030	5030	0
8	20240105	201200	113548625	5030	5030	5030	5030	0
9	20240105	201100	113548625	5030	5030	5030	5030	0
10	20240105	201000	113548625	5030	5030	5030	5030	0
11	20240105	200900	113548625	5030	5030	5030	5030	0
12	20240105	200800	113548625	5030	5030	5030	5030	0
13	20240105	200700	113548625	5030	5030	5030	5030	0
14	20240105	200600	113548625	5030	5030	5030	5030	0
15	20240105	200500	113548625	5030	5030	5030	5030	0
16	20240105	200400	113548625	5030	5030	5030	5030	0
17	20240105	200300	113548625	5030	5030	5030	5030	0
18	20240105	200200	113548625	5030	5030	5030	5030	0
19	20240105	200100	113548625	5030	5030	5030	5030	0
20	20240105	200000	113548625	5030	5030	5030	5030	0
21	20240105	195900	113548625	5030	5030	5030	5030	0
22	20240105	195800	113548625	5030	5030	5030	5030	0
23	20240105	195700	113548625	5030	5030	5030	5030	0
24	20240105	195600	113548625	5030	5030	5030	5030	0
25	20240105	195500	113548625	5030	5030	5030	5030	0
26	20240105	195400	113548625	5030	5030	5030	5030	0
27	20240105	195300	113548625	5030	5030	5030	5030	0
28	20240105	195200	113548625	5030	5030	5030	5030	0
29	20240105	195100	113548625	5030	5030	5030	5030	0
30	20240105	195000	113548625	5030	5030	5030	5030	0
31	20240105	194900	113548625	5030	5030	5030	5030	0
32	20240105	194800	113548625	5030	5030	5030	5030	1317
33	20240105	194700	113548625	5030	5030	5030	5030	0
34	20240105	194600	113548625	5030	5030	5030	5030	0
35	20240105	194500	113548625	5030	5030	5030	5030	0
36	20240105	194400	113548625	5030	5030	5030	5030	0
37	20240105	194300	113548625	5030	5030	5030	5030	0
38	20240105	194200	113548625	5030	5030	5030	5030	0
39	20240105	194100	113548625	5030	5030	5030	5030	0
40	20240105	194000	113548625	5030	5030	5030	5030	0
41	20240105	193900	113548625	5030	5030	5030	5030	0
42	20240105	193800	113548625	5030	5030	5030	5030	0
43	20240105	193700	113548625	5030	5030	5030	5030	0
44	20240105	193600	113548625	5030	5030	5030	5030	0
45	20240105	193500	113548625	5030	5030	5030	5030	0
46	20240105	193400	113548625	5030	5030	5030	5030	0
47	20240105	193300	113548625	5030	5030	5030	5030	0
48	20240105	193200	113548625	5030	5030	5030	5030	0
49	20240105	193100	113548625	5030	5030	5030	5030	0
50	20240105	193000	113548625	5030	5030	5030	5030	0
51	20240105	192900	113548625	5030	5030	5030	5030	0
52	20240105	192800	113548625	5030	5030	5030	5030	0
53	20240105	192700	113548625	5030	5030	5030	5030	0
54	20240105	192600	113548625	5030	5030	5030	5030	0
55	20240105	192500	113548625	5030	5030	5030	5030	0
56	20240105	192400	113548625	5030	5030	5030	5030	0
57	20240105	192300	113548625	5030	5030	5030	5030	0
58	20240105	192200	113548625	5030	5030	5030	5030	0
59	20240105	192100	113548625	5030	5030	5030	5030	0
60	20240105	192000	113548625	5030	5030	5030	5030	0
61	20240105	191900	113548625	5030	5030	5030	5030	0
62	20240105	191800	113548625	5030	5030	5030	5030	1317
63	20240105	191700	113548625	5030	5030	5030	5030	0
64	20240105	191600	113548625	5030	5030	5030	5030	0
65	20240105	191500	113548625	5030	5030	5030	5030	0
66	20240105	191400	113548625	5030	5030	5030	5030	0
67	20240105	191300	113548625	5030	5030	5030	5030	0
68	20240105	191200	113548625	5030	5030	5030	5030	0
69	20240105	191100	113548625	5030	5030	5030	5030	0
70	20240105	191000	113548625	5030	5030	5030	5030	0
71	20240105	190900	113548625	5030	5030	5030	5030	0
72	20240105	190800	113548625	5030	5030	5030	5030	0
73	20240105	190700	113548625	5030	5030	5030	5030	0
74	20240105	190600	113548625	5030	5030	5030	5030	0
75	20240105	190500	113548625	5030	5030	5030	5030	0
76	20240105	190400	113548625	5030	5030	5030	5030	0
77	20240105	190300	113548625	5030	5030	5030	5030	0
78	20240105	190200	113548625	5030	5030	5030	5030	0
79	20240105	190100	113548625	5030	5030	5030	5030	0
80	20240105	190000	113548625	5030	5030	5030	5030	0
81	20240105	185900	113548625	5030	5030	5030	5030	0
82	20240105	185800	113548625	5030	5030	5030	5030	0
83	20240105	185700	113548625	5030	5030	5030	5030	0
84	20240105	185600	113548625	5030	5030	5030	5030	0
85	20240105	185500	113548625	5030	5030	5030	5030	0
86	20240105	185400	113548625	5030	5030	5030	5030	0
87	20240105	185300	113548625	5030	5030	5030	5030	0
88	20240105	185200	113548625	5030	5030	5030	5030	0
89	20240105	185100	113548625	5030	5030	5030	5030	0
90	20240105	185000	113548625	5030	5030	5030	5030	0
91	20240105	184900	113548625	5030	5030	5030	5030	0
92	20240105	184800	113548625	5030	5030	5030	5030	1317
93	20240105	184700	113548625	5030	5030	5030	5030	0
94	20240105	184600	113548625	5030	5030	5030	5030	0
95	20240105	184500	113548625	5030	5030	5030	5030	0
96	20240105	184400	113548625	5030	5030	5030	5030	0
97	20240105	184300	113548625	5030	5030	5030	5030	0
98	20240105	184200	113548625	5030	5030	5030	5030	0
99	20240105	184100	113548625	5030	5030	5030	5030	0
100	20240105	184000	113548625	5030	5030	5030	5030	0
101	20240105	183900	113548625	5030	5030	5030	5030	0
102	20240105	183800	113548625	5030	5030	5030	5030	0
103	20240105	183700	113548625	5030	5030	5030	5030	0
104	20240105	183600	113548625	5030	5030	5030	5030	0
105	20240105	183500	113548625	5030	5030	5030	5030	0
106	20240105	183400	113548625	5030	5030	5030	5030	0
107	20240105	183300	113548625	5030	5030	5030	5030	0
108	20240105	183200	113548625	5030	5030	5030	5030	0
109	20240105	183100	113548625	5030	5030	5030	5030	0
110	20240105	183000	113548625	5030	5030	5030	5030	0
111	20240105	182900	113548625	5030	5030	5030	5030	0
112	20240105	182800	113548625	5030	5030	5030	5030	0
113	20240105	182700	113548625	5030	5030	5030	5030	0
114	20240105	182600	113548625	5030	5030	5030	5030	0
115	20240105	182500	113548625	5030	5030	5030	5030	0
116	20240105	182400	113548625	5030	5030	5030	5030	0
117	20240105	182300	113548625	5030	5030	5030	5030	0
118	20240105	182200	113548625	5030	5030	5030	5030	0
119	20240105	182100	113548625	5030	5030	5030	5030	0
120	20240105	182000	113548625	5030	5030	5030	5030	0
121	20240105	181900	113548625	5030	5030	5030	5030	0
122	20240105	181800	113548625	5030	5030	5030	5030	1317
123	20240105	181700	113548625	5030	5030	5030	5030	0
124	20240105	181600	113548625	5030	5030	5030	5030	0
125	20240105	181500	113548625	5030	5030	5030	5030	0
126	20240105	181400	113548625	5030	5030	5030	5030	0
127	20240105	181300	113548625	5030	5030	5030	5030	0
128	20240105	181200	113548625	5030	5030	5030	5030	0
129	20240105	181100	113548625	5030	5030	5030	5030	0
130	20240105	181000	113548625	5030	5030	5030	5030	0
131	20240105	180900	113548625	5030	5030	5030	5030	0
132	20240105	180800	113548625	5030	5030	5030	5030	0
133	20240105	180700	113548625	5030	5030	5030	5030	0
134	20240105	180600	113548625	5030	5030	5030	5030	0
135	20240105	180500	113548625	5030	5030	5030	5030	0
136	20240105	180400	113548625	5030	5030	5030	5030	0
137	20240105	180300	113548625	5030	5030	5030	5030	0
138	20240105	180200	113548625	5030	5030	5030	5030	0
139	20240105	180100	113548625	5030	5030	5030	5030	0
140	20240105	180000	113548625	5030	5030	5030	5030	0
141	20240105	175900	113548625	5030	5030	5030	5030	0
142	20240105	175800	113548625	5030	5030	5030	5030	0
143	20240105	175700	113548625	5030	5030	5030	5030	0
144	20240105	175600	113548625	5030	5030	5030	5030	0
145	20240105	175500	113548625	5030	5030	5030	5030	0
146	20240105	175400	113548625	5030	5030	5030	5030	0
147	20240105	175300	113548625	5030	5030	5030	5030	0
148	20240105	175200	113548625	5030	5030	5030	5030	0
149	20240105	175100	113548625	5030	5030	5030	5030	0
150	20240105	175000	113548625	5030	5030	5030	5030	0
151	20240105	174900	113548625	5030	5030	5030	5030	0
152	20240105	174800	113548625	5030	5030	5030	5030	1317
153	20240105	174700	113548625	5030	5030	5030	5030	0
154	20240105	174600	113548625	5030	5030	5030	5030	0
155	20240105	174500	113548625	5030	5030	5030	5030	0
156	20240105	174400	113548625	5030	5030	5030	5030	0
157	20240105	174300	113548625	5030	5030	5030	5030	0
158	20240105	174200	113548625	5030	5030	5030	5030	0
159	20240105	174100	113548625	5030	5030	5030	5030	0
160	20240105	174000	113548625	5030	5030	5030	5030	0
161	20240105	173900	113548625	5030	5030	5030	5030	0
162	20240105	173800	113548625	5030	5030	5030	5030	0
163	20240105	173700	113548625	5030	5030	5030	5030	0
164	20240105	173600	113548625	5030	5030	5030	5030	0
165	20240105	173500	113548625	5030	5030	5030	5030	0
166	20240105	173400	113548625	5030	5030	5030	5030	0
167	20240105	173300	113548625	5030	5030	5030	5030	0
168	20240105	173200	113548625	5030	5030	5030	5030	0
169	20240105	173100	113548625	5030	5030	5030	5030	0
170	20240105	173000	113548625	5030	5030	5030	5030	0
171	20240105	172900	113548625	5030	5030	5030	5030	0
172	20240105	172800	113548625	5030	5030	5030	5030	0
173	20240105	172700	113548625	5030	5030	5030	5030	0
174	20240105	172600	113548625	5030	5030	5030	5030	0
175	20240105	172500	113548625	5030	5030	5030	5030	0
176	20240105	172400	113548625	5030	5030	5030	5030	0
177	20240105	172300	113548625	5030	5030	5030	5030	0
178	20240105	172200	113548625	5030	5030	5030	5030	0
179	20240105	172100	113548625	5030	5030	5030	5030	0
180	20240105	172000	113548625	5030	5030	5030	5030	0
181	20240105	171900	113548625	5030	5030	5030	5030	0
182	20240105	171800	113548625	5030	5030	5030	5030	1317
183	20240105	171700	113548625	5030	5030	5030	5030	0
184	20240105	171600	113548625	5030	5030	5030	5030	0
185	20240105	171500	113548625	5030	5030	5030	5030	0
186	20240105	171400	113548625	5030	5030	5030	5030	0
187	20240105	171300	113548625	5030	5030	5030	5030	0
188	20240105	171200	113548625	5030	5030	5030	5030	0
189	20240105	171100	113548625	5030	5030	5030	5030	0
190	20240105	171000	113548625	5030	5030	5030	5030	0
191	20240105	170900	113548625	5030	5030	5030	5030	0
192	20240105	170800	113548625	5030	5030	5030	5030	0
193	20240105	170700	113548625	5030	5030	5030	5030	0
194	20240105	170600	113548625	5030	5030	5030	5030	0
195	20240105	170500	113548625	5030	5030	5030	5030	0
196	20240105	170400	113548625	5030	5030	5030	5030	0
197	20240105	170300	113548625	5030	5030	5030	5030	0
198	20240105	170200	113548625	5030	5030	5030	5030	0
199	20240105	170100	113548625	5030	5030	5030	5030	0
200	20240105	170000	113548625	5030	5030	5030	5030	0
201	20240105	165900	113548625	5030	5030	5030	5030	0
202	20240105	165800	113548625	5030	5030	5030	5030	0
203	20240105	165700	113548625	5030	5030	5030	5030	0
204	20240105	165600	113548625	5030	5030	5030	5030	0
205	20240105	165500	113548625	5030	5030	5030	5030	0
206	20240105	165400	113548625	5030	5030	5030	5030	0
207	20240105	165300	113548625	5030	5030	5030	5030	0
208	20240105	165200	113548625	5030	5030	5030	5030	0
209	20240105	165100	113548625	5030	5030	5030	5030	0
210	20240105	165000	113548625	5030	5030	5030	5030	0
211	20240105	164900	113548625	5030	5030	5030	5030	0
212	20240105	164800	113548625	5030	5030	5030	5030	1317
213	20240105	164700	113548625	5030	5030	5030	5030	0
214	20240105	164600	113548625	5030	5030	5030	5030	0
215	20240105	164500	113548625	5030	5030	5030	5030	0
216	20240105	164400	113548625	5030	5030	5030	5030	0
217	20240105	164300	113548625	5030	5030	5030	5030	0
218	20240105	164200	113548625	5030	5030	5030	5030	0
219	20240105	164100	113548625	5030	5030	5030	5030	0
220	20240105	164000	113548625	5030	5030	5030	5030	0
221	20240105	163900	113548625	5030	5030	5030	5030	0
222	20240105	163800	113548625	5030	5030	5030	5030	0
223	20240105	163700	113548625	5030	5030	5030	5030	0
224	20240105	163600	113548625	5030	5030	5030	5030	0
225	20240105	163500	113548625	5030	5030	5030	5030	0
226	20240105	163400	113548625	5030	5030	5030	5030	0
227	20240105	163300	113548625	5030	5030	5030	5030	0
228	20240105	163200	113548625	5030	5030	5030	5030	0
229	20240105	163100	113548625	5030	5030	5030	5030	0
230	20240105	163000	113548625	5030	5030	5030	5030	0
231	20240105	162900	113548625	5030	5030	5030	5030	0
232	20240105	162800	113548625	5030	5030	5030	5030	0
233	20240105	162700	113548625	5030	5030	5030	5030	0
234	20240105	162600	113548625	5030	5030	5030	5030	0
235	20240105	162500	113548625	5030	5030	5030	5030	0
236	20240105	162400	113548625	5030	5030	5030	5030	0
237	20240105	162300	113548625	5030	5030	5030	5030	0
238	20240105	162200	113548625	5030	5030	5030	5030	0
239	20240105	162100	113548625	5030	5030	5030	5030	0
240	20240105	162000	113548625	5030	5030	5030	5030	0
241	20240105	161900	113548625	5030	5030	5030	5030	0
242	20240105	161800	113548625	5030	5030	5030	5030	1317
243	20240105	161700	113548625	5030	5030	5030	5030	0
244	20240105	161600	113548625	5030	5030	5030	5030	0
245	20240105	161500	113548625	5030	5030	5030	5030	0
246	20240105	161400	113548625	5030	5030	5030	5030	0
247	20240105	161300	113548625	5030	5030	5030	5030	0
248	20240105	161200	113548625	5030	5030	5030	5030	0
249	20240105	161100	113548625	5030	5030	5030	5030	0
250	20240105	161000	113548625	5030	5030	5030	5030	0
251	20240105	160900	113548625	5030	5030	5030	5030	0
252	20240105	160800	113548625	5030	5030	5030	5030	0
253	20240105	160700	113548625	5030	5030	5030	5030	0
254	20240105	160600	113548625	5030	5030	5030	5030	0
255	20240105	160500	113548625	5030	5030	5030	5030	0
256	20240105	160400	113548625	5030	5030	5030	5030	0
257	20240105	160300	113548625	5030	5030	5030	5030	0
258	20240105	160200	113548625	5030	5030	5030	5030	0
259	20240105	160100	113548625	5030	5030	5030	5030	0
260	20240105	160000	113548625	5030	5030	5030	5030	0
261	20240105	155900	113548625	5030	5030	5030	5030	0
262	20240105	155800	113548625	5030	5030	5030	5030	0
263	20240105	155700	113548625	5030	5030	5030	5030	0
264	20240105	155600	113548625	5030	5030	5030	5030	0
265	20240105	155500	113548625	5030	5030	5030	5030	0
266	20240105	155400	113548625	5030	5030	5030	5030	0
267	20240105	155300	113548625	5030	5030	5030	5030	0
268	20240105	155200	113548625	5030	5030	5030	5030	0
269	20240105	155100	113548625	5030	5030	5030	5030	0
270	20240105	155000	113548625	5030	5030	5030	5030	0
271	20240105	154900	113548625	5030	5030	5030	5030	0
272	20240105	154800	113548625	5030	5030	5030	5030	1317
273	20240105	154700	113548625	5030	5030	5030	5030	0
274	20240105	154600	113548625	5030	5030	5030	5030	0
275	20240105	154500	113548625	5030	5030	5030	5030	0
276	20240105	154400	113548625	5030	5030	5030	5030	0
277	20240105	154300	113548625	5030	5030	5030	5030	0
278	20240105	154200	113548625	5030	5030	5030	5030	0
279	20240105	154100	113548625	5030	5030	5030	5030	0
280	20240105	154000	113548625	5030	5030	5030	5030	0
281	20240105	153900	113548625	5030	5030	5030	5030	0
282	20240105	153800	113548625	5030	5030	5030	5030	0
283	20240105	153700	113548625	5030	5030	5030	5030	0
284	20240105	153600	113548625	5030	5030	5030	5030	0
285	20240105	153500	113548625	5030	5030	5030	5030	0
286	20240105	153400	113548625	5030	5030	5030	5030	0
287	20240105	153300	113548625	5030	5030	5030	5030	0
288	20240105	153200	113548625	5030	5030	5030	5030	0
289	20240105	153100	113548625	5030	5030	5030	5030	0
290	20240105	153000	113548625	5030	5030	5030	5030	1317
291	20240105	152900	106924115	5040	5040	5040	5040	0
292	20240105	152800	106924115	5040	5040	5040	5040	0
293	20240105	152700	106924115	5040	5040	5040	5040	0
294	20240105	152600	106924115	5040	5040	5040	5040	0
295	20240105	152500	106924115	5040	5040	5040	5040	0
296	20240105	152400	106924115	5040	5040	5040	5040	0
297	20240105	152300	106924115	5040	5040	5040	5040	0
298	20240105	152200	106924115	5040	5040	5040	5040	0
299	20240105	152100	106924115	5040	5040	5040	5040	0
300	20240105	152000	106924115	5040	5040	5040	5040	0
301	20240105	151900	106924115	5040	5010	5040	4995	189
302	20240105	151800	105978460	5040	5010	5040	5000	372
303	20240105	151700	104109270	5010	5010	5010	5010	30
304	20240105	151600	103958970	5010	5010	5010	5000	17
305	20240105	151500	103873850	5010	5010	5010	5010	11
306	20240105	151400	103818740	5010	5010	5010	5010	0
307	20240105	151300	103818740	5010	5010	5010	5010	3
308	20240105	151200	103803710	5010	5010	5010	5010	0
309	20240105	151100	103803710	5010	5010	5010	5010	35
310	20240105	151000	103628360	5030	5030	5030	5030	0
311	20240105	150900	103628360	5030	5030	5030	5030	0
312	20240105	150800	103628360	5030	5030	5030	5030	0
313	20240105	150700	103628360	5030	5030	5030	5030	1
314	20240105	150600	103623330	5010	5010	5010	5010	100
315	20240105	150500	103122330	5020	5020	5020	5020	54
316	20240105	150400	102851250	5030	5030	5030	5030	0
317	20240105	150300	102851250	5030	5030	5030	5030	0
318	20240105	150200	102851250	5030	5030	5030	5030	0
319	20240105	150100	102851250	5030	5030	5030	5030	0
320	20240105	150000	102851250	5030	5030	5030	5030	0
321	20240105	145900	102851250	5030	5030	5030	5030	1
322	20240105	145800	102846220	5030	5030	5030	5030	0
323	20240105	145700	102846220	5030	5030	5030	5030	1
324	20240105	145600	102841190	5000	5000	5000	5000	0
325	20240105	145500	102841190	5000	5000	5000	5000	0
326	20240105	145400	102841190	5000	5000	5000	5000	0
327	20240105	145300	102841190	5000	5000	5000	5000	0
328	20240105	145200	102841190	5000	5000	5000	5000	500
329	20240105	145100	100341190	5040	5040	5040	5040	0
330	20240105	145000	100341190	5040	5040	5040	5040	0
331	20240105	144900	100341190	5040	5040	5040	5040	0
332	20240105	144800	100341190	5040	5030	5040	5030	8
333	20240105	144700	100300940	5030	5030	5030	5030	0
334	20240105	144600	100300940	5030	5000	5030	5000	930
335	20240105	144500	95650890	5000	5000	5000	5000	0
336	20240105	144400	95650890	5000	5000	5000	5000	0
337	20240105	144300	95650890	5000	5000	5000	5000	0
338	20240105	144200	95650890	5000	5000	5000	5000	8
339	20240105	144100	95610890	5000	5000	5000	5000	0
340	20240105	144000	95610890	5000	5000	5000	4980	1131
341	20240105	143900	89972345	4990	4990	4990	4990	6
342	20240105	143800	89942405	5000	5000	5000	5000	10
343	20240105	143700	89892405	5000	5000	5000	5000	10
344	20240105	143600	89842405	5000	5000	5000	5000	10
345	20240105	143500	89792405	5000	5000	5000	5000	20
346	20240105	143400	89692405	5000	5000	5000	5000	9
347	20240105	143300	89647405	5000	5000	5000	5000	0
348	20240105	143200	89647405	5000	5000	5000	5000	20
349	20240105	143100	89547405	5000	5000	5000	5000	1300
350	20240105	143000	83047405	5000	5000	5000	5000	0
351	20240105	142900	83047405	5000	5000	5000	5000	0
352	20240105	142800	83047405	5000	5000	5000	5000	0
353	20240105	142700	83047405	5000	5000	5000	5000	0
354	20240105	142600	83047405	5000	5000	5000	5000	0
355	20240105	142500	83047405	5000	5000	5000	5000	0
356	20240105	142400	83047405	5000	5000	5000	5000	1
357	20240105	142300	83042405	4995	4995	4995	4995	0
358	20240105	142200	83042405	4995	4995	4995	4995	0
359	20240105	142100	83042405	4995	4995	4995	4995	1
360	20240105	142000	83037410	4990	4990	4990	4990	74
361	20240105	141900	82668150	4995	4995	4995	4995	13
362	20240105	141800	82603215	4995	4995	4995	4995	12
363	20240105	141700	82543275	4995	4995	4995	4995	11
364	20240105	141600	82488330	4995	4995	4995	4995	0
365	20240105	141500	82488330	4995	4995	4995	4995	11
366	20240105	141400	82433385	4995	4995	4995	4995	11
367	20240105	141300	82378440	4995	4995	4995	4995	12
368	20240105	141200	82318500	4995	4995	4995	4995	0
369	20240105	141100	82318500	4995	4995	4995	4995	11
370	20240105	141000	82263555	4995	4995	4995	4995	15
371	20240105	140900	82188630	4995	4995	4995	4995	0
372	20240105	140800	82188630	4995	4995	4995	4995	16
373	20240105	140700	82108710	4995	4995	4995	4995	0
374	20240105	140600	82108710	4995	4995	4995	4995	13
375	20240105	140500	82043775	4995	4995	4995	4995	13
376	20240105	140400	81978840	4995	4995	4995	4995	1
377	20240105	140300	81973845	4995	4995	4995	4995	34
378	20240105	140200	81804015	4995	4995	4995	4995	13
379	20240105	140100	81739080	4995	4995	4995	4995	0
380	20240105	140000	81739080	4995	4995	4995	4995	15
381	20240105	135900	81664155	4995	4995	4995	4995	15
382	20240105	135800	81589230	4995	4995	4995	4995	0
383	20240105	135700	81589230	4995	4995	4995	4995	60
384	20240105	135600	81289530	4995	4995	4995	4995	10
385	20240105	135500	81239580	4995	4995	4995	4995	0
386	20240105	135400	81239580	4995	4995	4995	4995	0
387	20240105	135300	81239580	4995	4995	4995	4995	0
388	20240105	135200	81239580	4995	4995	4995	4995	0
389	20240105	135100	81239580	4995	4995	4995	4995	3
390	20240105	135000	81224595	4995	4995	4995	4995	0
391	20240105	134900	81224595	4995	4990	4995	4985	66
392	20240105	134800	80895260	4995	4995	4995	4995	0
393	20240105	134700	80895260	4995	4995	4995	4995	1261
394	20240105	134600	74596565	4995	4995	4995	4995	80
395	20240105	134500	74196965	4995	4995	4995	4995	1
396	20240105	134400	74191970	4995	4995	4995	4995	21
397	20240105	134300	74087075	4995	4995	4995	4995	50
398	20240105	134200	73837325	4995	4995	4995	4995	50
399	20240105	134100	73587575	4995	4995	4995	4995	84
400	20240105	134000	73167995	4995	4995	4995	4995	7
401	20240105	133900	73133030	4995	4995	4995	4995	0
402	20240105	133800	73133030	4995	4995	4995	4995	1
403	20240105	133700	73128035	4995	4995	4995	4995	0
404	20240105	133600	73128035	4995	4995	4995	4995	0
405	20240105	133500	73128035	4995	4995	4995	4995	2
406	20240105	133400	73118045	4990	4990	4990	4990	99
407	20240105	133300	72624035	4995	4995	4995	4995	0
408	20240105	133200	72624035	4995	4995	4995	4995	1
409	20240105	133100	72619040	4990	4990	4990	4990	40
410	20240105	133000	72419440	4990	4990	4990	4990	385
411	20240105	132900	70498290	4990	4990	4990	4990	21
412	20240105	132800	70393500	4990	4990	4990	4990	0
413	20240105	132700	70393500	4990	4990	4990	4990	0
414	20240105	132600	70393500	4990	4990	4990	4990	22
415	20240105	132500	70283720	4995	4995	4995	4995	0
416	20240105	132400	70283720	4995	4995	4995	4995	0
417	20240105	132300	70283720	4995	4995	4995	4995	50
418	20240105	132200	70033970	4995	4995	4995	4995	0
419	20240105	132100	70033970	4995	4995	4995	4995	0
420	20240105	132000	70033970	4995	4975	4995	4975	487
421	20240105	131900	67611115	4995	4995	4995	4995	3
422	20240105	131800	67596130	4980	5000	5000	4980	1608
423	20240105	131700	59583450	5000	5000	5000	5000	0
424	20240105	131600	59583450	5000	5000	5000	5000	400
425	20240105	131500	57583450	5000	5000	5000	5000	15
426	20240105	131400	57508450	5000	5000	5000	5000	0
427	20240105	131300	57508450	5000	5000	5000	5000	17
428	20240105	131200	57423450	5000	5000	5000	5000	19
429	20240105	131100	57328450	5000	5000	5000	5000	0
430	20240105	131000	57328450	5000	5000	5000	5000	0
431	20240105	130900	57328450	5000	5000	5000	5000	10
432	20240105	130800	57278450	5000	5000	5000	5000	241
433	20240105	130700	56073450	5000	5000	5000	5000	11
434	20240105	130600	56018450	5000	5000	5000	5000	0
435	20240105	130500	56018450	5000	5000	5000	5000	12
436	20240105	130400	55958450	5000	5000	5000	5000	0
437	20240105	130300	55958450	5000	5000	5000	5000	10
438	20240105	130200	55908450	5000	5000	5000	5000	10
439	20240105	130100	55858450	5000	5000	5000	5000	42
440	20240105	130000	55648450	5000	5000	5000	5000	0
441	20240105	125900	55648450	5000	4995	5000	4995	105
442	20240105	125800	55123970	4995	4995	4995	4995	0
443	20240105	125700	55123970	4995	4990	4995	4990	45
444	20240105	125600	54899415	4995	4995	4995	4995	0
445	20240105	125500	54899415	4995	4995	4995	4995	15
446	20240105	125400	54824490	4995	4995	4995	4995	3
447	20240105	125300	54809505	4995	4995	4995	4995	14
448	20240105	125200	54739575	4995	4995	4995	4995	1
449	20240105	125100	54734580	4990	4990	4995	4985	289
450	20240105	125000	53293765	4995	4995	4995	4995	12
451	20240105	124900	53233825	4995	5000	5000	4990	2029
452	20240105	124800	43102405	5000	5000	5000	5000	15
453	20240105	124700	43027405	5000	5000	5000	5000	0
454	20240105	124600	43027405	5000	5000	5000	5000	17
455	20240105	124500	42942405	5000	5000	5000	5000	0
456	20240105	124400	42942405	5000	5000	5000	5000	17
457	20240105	124300	42857405	5000	5000	5000	5000	9
458	20240105	124200	42812405	5000	5000	5000	5000	20
459	20240105	124100	42712405	5000	5000	5000	5000	0
460	20240105	124000	42712405	5000	5000	5000	5000	0
461	20240105	123900	42712405	5000	5000	5000	5000	21
462	20240105	123800	42607405	5000	5000	5000	5000	0
463	20240105	123700	42607405	5000	5000	5000	5000	5
464	20240105	123600	42582405	5000	5000	5000	5000	20
465	20240105	123500	42482405	5000	5000	5000	5000	50
466	20240105	123400	42232405	5000	5000	5000	5000	0
467	20240105	123300	42232405	5000	5000	5000	4995	984
468	20240105	123200	37313720	5000	5000	5000	5000	0
469	20240105	123100	37313720	5000	5000	5000	5000	30
470	20240105	123000	37163720	5000	5000	5000	5000	10
471	20240105	122900	37113720	5000	5000	5000	5000	40
472	20240105	122800	36913720	5000	5000	5000	5000	20
473	20240105	122700	36813720	5000	5000	5000	5000	10
474	20240105	122600	36763720	5000	5000	5000	5000	100
475	20240105	122500	36263720	5000	5000	5000	5000	30
476	20240105	122400	36113720	5000	5000	5000	5000	10
477	20240105	122300	36063720	5000	5000	5000	5000	10
478	20240105	122200	36013720	5000	5000	5000	5000	20
479	20240105	122100	35913720	4995	4995	4995	4995	0
480	20240105	122000	35913720	4995	4995	4995	4995	0
481	20240105	121900	35913720	4995	4995	4995	4995	26
482	20240105	121800	35783850	4995	4995	4995	4995	0
483	20240105	121700	35783850	4995	4995	4995	4995	10
484	20240105	121600	35733900	4995	5000	5000	4995	20
485	20240105	121500	35633985	5000	5000	5000	5000	0
486	20240105	121400	35633985	5000	5000	5000	5000	13
487	20240105	121300	35568985	5000	5000	5000	5000	0
488	20240105	121200	35568985	5000	5000	5000	5000	0
489	20240105	121100	35568985	5000	5000	5000	5000	33
490	20240105	121000	35403985	5000	5000	5000	5000	30
491	20240105	120900	35253985	5000	5000	5000	4995	934
492	20240105	120800	30585330	5030	5030	5030	5030	0
493	20240105	120700	30585330	5030	5030	5030	5030	20
494	20240105	120600	30484730	5030	5030	5030	5030	0
495	20240105	120500	30484730	5030	5030	5030	5030	0
496	20240105	120400	30484730	5030	5030	5030	5030	0
497	20240105	120300	30484730	5030	5030	5030	5030	0
498	20240105	120200	30484730	5030	5030	5030	5030	0
499	20240105	120100	30484730	5030	5030	5030	5030	0
500	20240105	120000	30484730	5030	5030	5030	5030	0
501	20240105	115900	30484730	5030	5030	5030	5030	0
502	20240105	115800	30484730	5030	5030	5030	5030	0
503	20240105	115700	30484730	5030	5030	5030	5030	0
504	20240105	115600	30484730	5030	5030	5030	5030	0
505	20240105	115500	30484730	5030	5030	5030	5030	0
506	20240105	115400	30484730	5030	5030	5030	5030	0
507	20240105	115300	30484730	5030	5030	5030	5030	0
508	20240105	115200	30484730	5030	5030	5030	5030	0
509	20240105	115100	30484730	5030	5030	5030	5030	0
510	20240105	115000	30484730	5030	5030	5030	5030	0
511	20240105	114900	30484730	5030	5030	5030	5030	0
512	20240105	114800	30484730	5030	5030	5030	5030	0
513	20240105	114700	30484730	5030	5030	5030	5030	0
514	20240105	114600	30484730	5030	5030	5030	5030	0
515	20240105	114500	30484730	5030	5030	5030	5030	0
516	20240105	114400	30484730	5030	5030	5030	5030	19
517	20240105	114300	30389160	5030	5030	5030	5030	0
518	20240105	114200	30389160	5030	5030	5030	5030	1
519	20240105	114100	30384130	5010	5010	5010	5010	138
520	20240105	114000	29692750	5060	5060	5060	5060	0
521	20240105	113900	29692750	5060	5060	5060	5060	0
522	20240105	113800	29692750	5060	5060	5060	5060	0
523	20240105	113700	29692750	5060	5060	5060	5060	0
524	20240105	113600	29692750	5060	5060	5060	5060	1
525	20240105	113500	29687690	5010	5010	5010	5010	0
526	20240105	113400	29687690	5010	5010	5010	5010	0
527	20240105	113300	29687690	5010	5010	5010	5010	1
528	20240105	113200	29682680	5010	5010	5010	5010	0
529	20240105	113100	29682680	5010	5010	5010	5010	122
530	20240105	113000	29071460	5010	5010	5010	5010	0
531	20240105	112900	29071460	5010	5010	5010	5010	0
532	20240105	112800	29071460	5010	5000	5010	5000	21
533	20240105	112700	28966260	5010	5010	5010	5010	1
534	20240105	112600	28961250	5010	5010	5010	5010	33
535	20240105	112500	28795920	5010	5010	5010	5010	0
536	20240105	112400	28795920	5010	5010	5010	5010	1
537	20240105	112300	28790910	5010	5010	5010	5010	1002
538	20240105	112200	23770890	5010	5010	5010	5010	0
539	20240105	112100	23770890	5010	5010	5010	5010	2
540	20240105	112000	23760870	5010	5010	5010	5010	0
541	20240105	111900	23760870	5010	5010	5010	5010	0
542	20240105	111800	23760870	5010	5010	5010	5010	0
543	20240105	111700	23760870	5010	5000	5010	5000	8
544	20240105	111600	23720810	5010	5010	5010	5010	83
545	20240105	111500	23304980	5010	5010	5010	5010	38
546	20240105	111400	23114600	5010	5010	5010	5010	35
547	20240105	111300	22939250	5010	5010	5010	5010	657
548	20240105	111200	19647680	5040	5040	5040	5040	0
549	20240105	111100	19647680	5040	5040	5040	5040	0
550	20240105	111000	19647680	5040	5040	5040	5040	0
551	20240105	110900	19647680	5040	5040	5040	5040	0
552	20240105	110800	19647680	5040	5040	5040	5040	0
553	20240105	110700	19647680	5040	5040	5040	5040	0
554	20240105	110600	19647680	5040	5040	5040	5040	100
555	20240105	110500	19143680	5040	5040	5040	5040	0
556	20240105	110400	19143680	5040	5020	5040	5020	1281
557	20240105	110300	12713030	5040	5040	5040	5040	0
558	20240105	110200	12713030	5040	5040	5040	5040	0
559	20240105	110100	12713030	5040	5040	5040	5040	0
560	20240105	110000	12713030	5040	5040	5040	5040	0
561	20240105	105900	12713030	5040	5040	5040	5040	0
562	20240105	105800	12713030	5040	5040	5040	5040	0
563	20240105	105700	12713030	5040	5040	5040	5040	0
564	20240105	105600	12713030	5040	5040	5040	5040	0
565	20240105	105500	12713030	5040	5040	5040	5040	0
566	20240105	105400	12713030	5040	5040	5040	5040	0
567	20240105	105300	12713030	5040	5030	5040	5030	19
568	20240105	105200	12617350	5040	5040	5040	5040	0
569	20240105	105100	12617350	5040	5040	5040	5040	0
570	20240105	105000	12617350	5040	5040	5040	5040	2
571	20240105	104900	12607270	5040	5040	5040	5040	2
572	20240105	104800	12597190	5040	5040	5040	5040	0
573	20240105	104700	12597190	5040	5040	5040	5040	0
574	20240105	104600	12597190	5040	5040	5040	5040	0
575	20240105	104500	12597190	5040	5040	5040	5040	5
576	20240105	104400	12571990	5040	5040	5040	5040	0
577	20240105	104300	12571990	5040	5040	5040	5040	1
578	20240105	104200	12566950	5030	5030	5030	5030	0
579	20240105	104100	12566950	5030	5030	5030	5030	250
580	20240105	104000	11309450	5040	5040	5040	5040	0
581	20240105	103900	11309450	5040	5040	5040	5040	0
582	20240105	103800	11309450	5040	5040	5040	5040	0
583	20240105	103700	11309450	5040	5040	5040	5040	0
584	20240105	103600	11309450	5040	5040	5040	5040	0
585	20240105	103500	11309450	5040	5040	5040	5040	0
586	20240105	103400	11309450	5040	5040	5040	5040	0
587	20240105	103300	11309450	5040	5040	5040	5040	190
588	20240105	103200	10351850	5040	5040	5040	5040	0
589	20240105	103100	10351850	5040	5040	5040	5040	0
590	20240105	103000	10351850	5040	5040	5040	5040	0
591	20240105	102900	10351850	5040	5040	5040	5040	1
592	20240105	102800	10346810	5030	5030	5030	5030	10
593	20240105	102700	10296510	5040	5040	5040	5040	0
594	20240105	102600	10296510	5040	5040	5040	5040	0
595	20240105	102500	10296510	5040	5040	5040	5040	0
596	20240105	102400	10296510	5040	5040	5040	5040	0
597	20240105	102300	10296510	5040	5040	5040	5040	0
598	20240105	102200	10296510	5040	5040	5040	5040	0
599	20240105	102100	10296510	5040	5040	5040	5040	0
600	20240105	102000	10296510	5040	5030	5040	5030	5
601	20240105	101900	10271350	5030	5030	5030	5030	210
602	20240105	101800	9215050	5040	5040	5040	5040	4
603	20240105	101700	9194890	5040	5040	5040	5040	0
604	20240105	101600	9194890	5040	5040	5040	5040	2
605	20240105	101500	9184810	5040	5040	5040	5040	0
606	20240105	101400	9184810	5040	5040	5040	5040	0
607	20240105	101300	9184810	5040	5040	5040	5040	3
608	20240105	101200	9169690	5040	5040	5040	5040	0
609	20240105	101100	9169690	5040	5040	5040	5040	0
610	20240105	101000	9169690	5040	5040	5040	5040	0
611	20240105	100900	9169690	5040	5040	5040	5040	0
612	20240105	100800	9169690	5040	5040	5040	5040	1
613	20240105	100700	9164650	5040	5040	5040	5040	3
614	20240105	100600	9149530	5040	5040	5040	5040	3
615	20240105	100500	9134410	5030	5030	5030	5030	201
616	20240105	100400	8123380	5040	5040	5040	5040	0
617	20240105	100300	8123380	5040	5040	5040	5040	0
618	20240105	100200	8123380	5040	5040	5040	5040	0
619	20240105	100100	8123380	5040	5040	5040	5040	0
620	20240105	100000	8123380	5040	5040	5040	5040	1
621	20240105	095900	8118340	5030	5030	5030	5030	0
622	20240105	095800	8118340	5030	5040	5040	5030	2
623	20240105	095700	8108270	5020	5020	5020	5020	0
624	20240105	095600	8108270	5020	5020	5020	5020	49
625	20240105	095500	7862290	5020	5040	5040	5020	31
626	20240105	095400	7706350	5040	5040	5040	5040	0
627	20240105	095300	7706350	5040	5050	5050	5020	391
628	20240105	095200	5743250	5030	5030	5030	5030	143
629	20240105	095100	5023960	5050	5050	5050	5050	0
630	20240105	095000	5023960	5050	5050	5050	5050	0
631	20240105	094900	5023960	5050	5050	5050	5050	0
632	20240105	094800	5023960	5050	5050	5050	5050	0
633	20240105	094700	5023960	5050	5050	5050	5050	1
634	20240105	094600	5018910	5050	5050	5050	5050	0
635	20240105	094500	5018910	5050	5050	5050	5050	0
636	20240105	094400	5018910	5050	5050	5050	5050	3
637	20240105	094300	5003760	5050	5050	5050	5050	205
638	20240105	094200	3968510	5050	5050	5050	5050	0
639	20240105	094100	3968510	5050	5050	5050	5050	0
640	20240105	094000	3968510	5050	5050	5050	5050	0
641	20240105	093900	3968510	5050	5050	5050	5050	0
642	20240105	093800	3968510	5050	5050	5050	5050	4
643	20240105	093700	3948310	5040	5040	5040	5040	51
644	20240105	093600	3691270	5050	5050	5050	5050	0
645	20240105	093500	3691270	5050	5050	5050	5050	6
646	20240105	093400	3660970	5050	5050	5050	5050	0
647	20240105	093300	3660970	5050	5050	5050	5050	0
648	20240105	093200	3660970	5050	5050	5050	5050	0
649	20240105	093100	3660970	5050	5050	5050	5050	0
650	20240105	093000	3660970	5050	5050	5050	5050	0
651	20240105	092900	3660970	5050	5050	5050	5050	0
652	20240105	092800	3660970	5050	5050	5050	5050	0
653	20240105	092700	3660970	5050	5050	5050	5050	0
654	20240105	092600	3660970	5050	5050	5050	5050	0
655	20240105	092500	3660970	5050	5050	5050	5050	5
656	20240105	092400	3635720	5050	5040	5050	5040	13
657	20240105	092300	3570190	5050	5050	5050	5050	15
658	20240105	092200	3494440	5050	5050	5050	5050	0
659	20240105	092100	3494440	5050	5050	5050	5050	0
660	20240105	092000	3494440	5050	5050	5050	5050	0
661	20240105	091900	3494440	5050	5050	5050	5050	0
662	20240105	091800	3494440	5050	5050	5050	5050	2
663	20240105	091700	3484340	5050	5050	5050	5050	40
664	20240105	091600	3282340	5050	5050	5050	5050	10
665	20240105	091500	3231840	5060	5060	5060	5060	10
666	20240105	091400	3181240	5090	5090	5090	5090	0
667	20240105	091300	3181240	5090	5090	5090	5090	0
668	20240105	091200	3181240	5090	5090	5090	5090	609
669	20240105	091100	81430	5090	5090	5090	5090	0
670	20240105	091000	81430	5090	5090	5090	5090	0
671	20240105	090900	81430	5090	5090	5090	5090	0
672	20240105	090800	81430	5090	5090	5090	5090	2
673	20240105	090700	71250	5090	5090	5090	5090	9
674	20240105	090600	25440	5100	5100	5100	5100	0
675	20240105	090500	25440	5100	5100	5100	5100	0
676	20240105	090400	25440	5100	5100	5100	5100	0
677	20240105	090300	25440	5100	5100	5100	5100	0
678	20240105	090200	25440	5100	5100	5100	5100	0
679	20240105	090100	25440	5100	5100	5100	5100	1
680	20240105	090000	20340	5100	5070	5100	5070	4