KissMeData/131030/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	202100	208860220	5290	5290	5290	5290	906
3	20240105	202000	208860220	5290	5290	5290	5290	0
4	20240105	201900	208860220	5290	5290	5290	5290	0
5	20240105	201800	208860220	5290	5290	5290	5290	0
6	20240105	201700	208860220	5290	5290	5290	5290	0
7	20240105	201600	208860220	5290	5290	5290	5290	0
8	20240105	201500	208860220	5290	5290	5290	5290	0
9	20240105	201400	208860220	5290	5290	5290	5290	0
10	20240105	201300	208860220	5290	5290	5290	5290	0
11	20240105	201200	208860220	5290	5290	5290	5290	0
12	20240105	201100	208860220	5290	5290	5290	5290	0
13	20240105	201000	208860220	5290	5290	5290	5290	0
14	20240105	200900	208860220	5290	5290	5290	5290	0
15	20240105	200800	208860220	5290	5290	5290	5290	0
16	20240105	200700	208860220	5290	5290	5290	5290	0
17	20240105	200600	208860220	5290	5290	5290	5290	0
18	20240105	200500	208860220	5290	5290	5290	5290	0
19	20240105	200400	208860220	5290	5290	5290	5290	0
20	20240105	200300	208860220	5290	5290	5290	5290	0
21	20240105	200200	208860220	5290	5290	5290	5290	0
22	20240105	200100	208860220	5290	5290	5290	5290	0
23	20240105	200000	208860220	5290	5290	5290	5290	0
24	20240105	195900	208860220	5290	5290	5290	5290	0
25	20240105	195800	208860220	5290	5290	5290	5290	0
26	20240105	195700	208860220	5290	5290	5290	5290	0
27	20240105	195600	208860220	5290	5290	5290	5290	0
28	20240105	195500	208860220	5290	5290	5290	5290	0
29	20240105	195400	208860220	5290	5290	5290	5290	0
30	20240105	195300	208860220	5290	5290	5290	5290	0
31	20240105	195200	208860220	5290	5290	5290	5290	0
32	20240105	195100	208860220	5290	5290	5290	5290	906
33	20240105	195000	208860220	5290	5290	5290	5290	0
34	20240105	194900	208860220	5290	5290	5290	5290	0
35	20240105	194800	208860220	5290	5290	5290	5290	0
36	20240105	194700	208860220	5290	5290	5290	5290	0
37	20240105	194600	208860220	5290	5290	5290	5290	0
38	20240105	194500	208860220	5290	5290	5290	5290	0
39	20240105	194400	208860220	5290	5290	5290	5290	0
40	20240105	194300	208860220	5290	5290	5290	5290	0
41	20240105	194200	208860220	5290	5290	5290	5290	0
42	20240105	194100	208860220	5290	5290	5290	5290	0
43	20240105	194000	208860220	5290	5290	5290	5290	0
44	20240105	193900	208860220	5290	5290	5290	5290	0
45	20240105	193800	208860220	5290	5290	5290	5290	0
46	20240105	193700	208860220	5290	5290	5290	5290	0
47	20240105	193600	208860220	5290	5290	5290	5290	0
48	20240105	193500	208860220	5290	5290	5290	5290	0
49	20240105	193400	208860220	5290	5290	5290	5290	0
50	20240105	193300	208860220	5290	5290	5290	5290	0
51	20240105	193200	208860220	5290	5290	5290	5290	0
52	20240105	193100	208860220	5290	5290	5290	5290	0
53	20240105	193000	208860220	5290	5290	5290	5290	0
54	20240105	192900	208860220	5290	5290	5290	5290	0
55	20240105	192800	208860220	5290	5290	5290	5290	0
56	20240105	192700	208860220	5290	5290	5290	5290	0
57	20240105	192600	208860220	5290	5290	5290	5290	0
58	20240105	192500	208860220	5290	5290	5290	5290	0
59	20240105	192400	208860220	5290	5290	5290	5290	0
60	20240105	192300	208860220	5290	5290	5290	5290	0
61	20240105	192200	208860220	5290	5290	5290	5290	0
62	20240105	192100	208860220	5290	5290	5290	5290	906
63	20240105	192000	208860220	5290	5290	5290	5290	0
64	20240105	191900	208860220	5290	5290	5290	5290	0
65	20240105	191800	208860220	5290	5290	5290	5290	0
66	20240105	191700	208860220	5290	5290	5290	5290	0
67	20240105	191600	208860220	5290	5290	5290	5290	0
68	20240105	191500	208860220	5290	5290	5290	5290	0
69	20240105	191400	208860220	5290	5290	5290	5290	0
70	20240105	191300	208860220	5290	5290	5290	5290	0
71	20240105	191200	208860220	5290	5290	5290	5290	0
72	20240105	191100	208860220	5290	5290	5290	5290	0
73	20240105	191000	208860220	5290	5290	5290	5290	0
74	20240105	190900	208860220	5290	5290	5290	5290	0
75	20240105	190800	208860220	5290	5290	5290	5290	0
76	20240105	190700	208860220	5290	5290	5290	5290	0
77	20240105	190600	208860220	5290	5290	5290	5290	0
78	20240105	190500	208860220	5290	5290	5290	5290	0
79	20240105	190400	208860220	5290	5290	5290	5290	0
80	20240105	190300	208860220	5290	5290	5290	5290	0
81	20240105	190200	208860220	5290	5290	5290	5290	0
82	20240105	190100	208860220	5290	5290	5290	5290	0
83	20240105	190000	208860220	5290	5290	5290	5290	0
84	20240105	185900	208860220	5290	5290	5290	5290	0
85	20240105	185800	208860220	5290	5290	5290	5290	0
86	20240105	185700	208860220	5290	5290	5290	5290	0
87	20240105	185600	208860220	5290	5290	5290	5290	0
88	20240105	185500	208860220	5290	5290	5290	5290	0
89	20240105	185400	208860220	5290	5290	5290	5290	0
90	20240105	185300	208860220	5290	5290	5290	5290	0
91	20240105	185200	208860220	5290	5290	5290	5290	0
92	20240105	185100	208860220	5290	5290	5290	5290	906
93	20240105	185000	208860220	5290	5290	5290	5290	0
94	20240105	184900	208860220	5290	5290	5290	5290	0
95	20240105	184800	208860220	5290	5290	5290	5290	0
96	20240105	184700	208860220	5290	5290	5290	5290	0
97	20240105	184600	208860220	5290	5290	5290	5290	0
98	20240105	184500	208860220	5290	5290	5290	5290	0
99	20240105	184400	208860220	5290	5290	5290	5290	0
100	20240105	184300	208860220	5290	5290	5290	5290	0
101	20240105	184200	208860220	5290	5290	5290	5290	0
102	20240105	184100	208860220	5290	5290	5290	5290	0
103	20240105	184000	208860220	5290	5290	5290	5290	0
104	20240105	183900	208860220	5290	5290	5290	5290	0
105	20240105	183800	208860220	5290	5290	5290	5290	0
106	20240105	183700	208860220	5290	5290	5290	5290	0
107	20240105	183600	208860220	5290	5290	5290	5290	0
108	20240105	183500	208860220	5290	5290	5290	5290	0
109	20240105	183400	208860220	5290	5290	5290	5290	0
110	20240105	183300	208860220	5290	5290	5290	5290	0
111	20240105	183200	208860220	5290	5290	5290	5290	0
112	20240105	183100	208860220	5290	5290	5290	5290	0
113	20240105	183000	208860220	5290	5290	5290	5290	0
114	20240105	182900	208860220	5290	5290	5290	5290	0
115	20240105	182800	208860220	5290	5290	5290	5290	0
116	20240105	182700	208860220	5290	5290	5290	5290	0
117	20240105	182600	208860220	5290	5290	5290	5290	0
118	20240105	182500	208860220	5290	5290	5290	5290	0
119	20240105	182400	208860220	5290	5290	5290	5290	0
120	20240105	182300	208860220	5290	5290	5290	5290	0
121	20240105	182200	208860220	5290	5290	5290	5290	0
122	20240105	182100	208860220	5290	5290	5290	5290	906
123	20240105	182000	208860220	5290	5290	5290	5290	0
124	20240105	181900	208860220	5290	5290	5290	5290	0
125	20240105	181800	208860220	5290	5290	5290	5290	0
126	20240105	181700	208860220	5290	5290	5290	5290	0
127	20240105	181600	208860220	5290	5290	5290	5290	0
128	20240105	181500	208860220	5290	5290	5290	5290	0
129	20240105	181400	208860220	5290	5290	5290	5290	0
130	20240105	181300	208860220	5290	5290	5290	5290	0
131	20240105	181200	208860220	5290	5290	5290	5290	0
132	20240105	181100	208860220	5290	5290	5290	5290	0
133	20240105	181000	208860220	5290	5290	5290	5290	0
134	20240105	180900	208860220	5290	5290	5290	5290	0
135	20240105	180800	208860220	5290	5290	5290	5290	0
136	20240105	180700	208860220	5290	5290	5290	5290	0
137	20240105	180600	208860220	5290	5290	5290	5290	0
138	20240105	180500	208860220	5290	5290	5290	5290	0
139	20240105	180400	208860220	5290	5290	5290	5290	0
140	20240105	180300	208860220	5290	5290	5290	5290	0
141	20240105	180200	208860220	5290	5290	5290	5290	0
142	20240105	180100	208860220	5290	5290	5290	5290	0
143	20240105	180000	208860220	5290	5290	5290	5290	0
144	20240105	175900	208860220	5290	5290	5290	5290	0
145	20240105	175800	208860220	5290	5290	5290	5290	0
146	20240105	175700	208860220	5290	5290	5290	5290	0
147	20240105	175600	208860220	5290	5290	5290	5290	0
148	20240105	175500	208860220	5290	5290	5290	5290	0
149	20240105	175400	208860220	5290	5290	5290	5290	0
150	20240105	175300	208860220	5290	5290	5290	5290	0
151	20240105	175200	208860220	5290	5290	5290	5290	0
152	20240105	175100	208860220	5290	5290	5290	5290	906
153	20240105	175000	208860220	5290	5290	5290	5290	0
154	20240105	174900	208860220	5290	5290	5290	5290	0
155	20240105	174800	208860220	5290	5290	5290	5290	0
156	20240105	174700	208860220	5290	5290	5290	5290	0
157	20240105	174600	208860220	5290	5290	5290	5290	0
158	20240105	174500	208860220	5290	5290	5290	5290	0
159	20240105	174400	208860220	5290	5290	5290	5290	0
160	20240105	174300	208860220	5290	5290	5290	5290	0
161	20240105	174200	208860220	5290	5290	5290	5290	0
162	20240105	174100	208860220	5290	5290	5290	5290	0
163	20240105	174000	208860220	5290	5290	5290	5290	0
164	20240105	173900	208860220	5290	5290	5290	5290	0
165	20240105	173800	208860220	5290	5290	5290	5290	0
166	20240105	173700	208860220	5290	5290	5290	5290	0
167	20240105	173600	208860220	5290	5290	5290	5290	0
168	20240105	173500	208860220	5290	5290	5290	5290	0
169	20240105	173400	208860220	5290	5290	5290	5290	0
170	20240105	173300	208860220	5290	5290	5290	5290	0
171	20240105	173200	208860220	5290	5290	5290	5290	0
172	20240105	173100	208860220	5290	5290	5290	5290	0
173	20240105	173000	208860220	5290	5290	5290	5290	0
174	20240105	172900	208860220	5290	5290	5290	5290	0
175	20240105	172800	208860220	5290	5290	5290	5290	0
176	20240105	172700	208860220	5290	5290	5290	5290	0
177	20240105	172600	208860220	5290	5290	5290	5290	0
178	20240105	172500	208860220	5290	5290	5290	5290	0
179	20240105	172400	208860220	5290	5290	5290	5290	0
180	20240105	172300	208860220	5290	5290	5290	5290	0
181	20240105	172200	208860220	5290	5290	5290	5290	0
182	20240105	172100	208860220	5290	5290	5290	5290	906
183	20240105	172000	208860220	5290	5290	5290	5290	0
184	20240105	171900	208860220	5290	5290	5290	5290	0
185	20240105	171800	208860220	5290	5290	5290	5290	0
186	20240105	171700	208860220	5290	5290	5290	5290	0
187	20240105	171600	208860220	5290	5290	5290	5290	0
188	20240105	171500	208860220	5290	5290	5290	5290	0
189	20240105	171400	208860220	5290	5290	5290	5290	0
190	20240105	171300	208860220	5290	5290	5290	5290	0
191	20240105	171200	208860220	5290	5290	5290	5290	0
192	20240105	171100	208860220	5290	5290	5290	5290	0
193	20240105	171000	208860220	5290	5290	5290	5290	0
194	20240105	170900	208860220	5290	5290	5290	5290	0
195	20240105	170800	208860220	5290	5290	5290	5290	0
196	20240105	170700	208860220	5290	5290	5290	5290	0
197	20240105	170600	208860220	5290	5290	5290	5290	0
198	20240105	170500	208860220	5290	5290	5290	5290	0
199	20240105	170400	208860220	5290	5290	5290	5290	0
200	20240105	170300	208860220	5290	5290	5290	5290	0
201	20240105	170200	208860220	5290	5290	5290	5290	0
202	20240105	170100	208860220	5290	5290	5290	5290	0
203	20240105	170000	208860220	5290	5290	5290	5290	0
204	20240105	165900	208860220	5290	5290	5290	5290	0
205	20240105	165800	208860220	5290	5290	5290	5290	0
206	20240105	165700	208860220	5290	5290	5290	5290	0
207	20240105	165600	208860220	5290	5290	5290	5290	0
208	20240105	165500	208860220	5290	5290	5290	5290	0
209	20240105	165400	208860220	5290	5290	5290	5290	0
210	20240105	165300	208860220	5290	5290	5290	5290	0
211	20240105	165200	208860220	5290	5290	5290	5290	0
212	20240105	165100	208860220	5290	5290	5290	5290	906
213	20240105	165000	208860220	5290	5290	5290	5290	0
214	20240105	164900	208860220	5290	5290	5290	5290	0
215	20240105	164800	208860220	5290	5290	5290	5290	0
216	20240105	164700	208860220	5290	5290	5290	5290	0
217	20240105	164600	208860220	5290	5290	5290	5290	0
218	20240105	164500	208860220	5290	5290	5290	5290	0
219	20240105	164400	208860220	5290	5290	5290	5290	0
220	20240105	164300	208860220	5290	5290	5290	5290	0
221	20240105	164200	208860220	5290	5290	5290	5290	0
222	20240105	164100	208860220	5290	5290	5290	5290	0
223	20240105	164000	208860220	5290	5290	5290	5290	0
224	20240105	163900	208860220	5290	5290	5290	5290	0
225	20240105	163800	208860220	5290	5290	5290	5290	0
226	20240105	163700	208860220	5290	5290	5290	5290	0
227	20240105	163600	208860220	5290	5290	5290	5290	0
228	20240105	163500	208860220	5290	5290	5290	5290	0
229	20240105	163400	208860220	5290	5290	5290	5290	0
230	20240105	163300	208860220	5290	5290	5290	5290	0
231	20240105	163200	208860220	5290	5290	5290	5290	0
232	20240105	163100	208860220	5290	5290	5290	5290	0
233	20240105	163000	208860220	5290	5290	5290	5290	0
234	20240105	162900	208860220	5290	5290	5290	5290	0
235	20240105	162800	208860220	5290	5290	5290	5290	0
236	20240105	162700	208860220	5290	5290	5290	5290	0
237	20240105	162600	208860220	5290	5290	5290	5290	0
238	20240105	162500	208860220	5290	5290	5290	5290	0
239	20240105	162400	208860220	5290	5290	5290	5290	0
240	20240105	162300	208860220	5290	5290	5290	5290	0
241	20240105	162200	208860220	5290	5290	5290	5290	0
242	20240105	162100	208860220	5290	5290	5290	5290	906
243	20240105	162000	208860220	5290	5290	5290	5290	0
244	20240105	161900	208860220	5290	5290	5290	5290	0
245	20240105	161800	208860220	5290	5290	5290	5290	0
246	20240105	161700	208860220	5290	5290	5290	5290	0
247	20240105	161600	208860220	5290	5290	5290	5290	0
248	20240105	161500	208860220	5290	5290	5290	5290	0
249	20240105	161400	208860220	5290	5290	5290	5290	0
250	20240105	161300	208860220	5290	5290	5290	5290	0
251	20240105	161200	208860220	5290	5290	5290	5290	0
252	20240105	161100	208860220	5290	5290	5290	5290	0
253	20240105	161000	208860220	5290	5290	5290	5290	0
254	20240105	160900	208860220	5290	5290	5290	5290	0
255	20240105	160800	208860220	5290	5290	5290	5290	0
256	20240105	160700	208860220	5290	5290	5290	5290	0
257	20240105	160600	208860220	5290	5290	5290	5290	0
258	20240105	160500	208860220	5290	5290	5290	5290	0
259	20240105	160400	208860220	5290	5290	5290	5290	0
260	20240105	160300	208860220	5290	5290	5290	5290	0
261	20240105	160200	208860220	5290	5290	5290	5290	0
262	20240105	160100	208860220	5290	5290	5290	5290	0
263	20240105	160000	208860220	5290	5290	5290	5290	0
264	20240105	155900	208860220	5290	5290	5290	5290	0
265	20240105	155800	208860220	5290	5290	5290	5290	0
266	20240105	155700	208860220	5290	5290	5290	5290	0
267	20240105	155600	208860220	5290	5290	5290	5290	0
268	20240105	155500	208860220	5290	5290	5290	5290	0
269	20240105	155400	208860220	5290	5290	5290	5290	0
270	20240105	155300	208860220	5290	5290	5290	5290	0
271	20240105	155200	208860220	5290	5290	5290	5290	0
272	20240105	155100	208860220	5290	5290	5290	5290	906
273	20240105	155000	208860220	5290	5290	5290	5290	0
274	20240105	154900	208860220	5290	5290	5290	5290	0
275	20240105	154800	208860220	5290	5290	5290	5290	0
276	20240105	154700	208860220	5290	5290	5290	5290	0
277	20240105	154600	208860220	5290	5290	5290	5290	0
278	20240105	154500	208860220	5290	5290	5290	5290	0
279	20240105	154400	208860220	5290	5290	5290	5290	0
280	20240105	154300	208860220	5290	5290	5290	5290	0
281	20240105	154200	208860220	5290	5290	5290	5290	0
282	20240105	154100	208860220	5290	5290	5290	5290	0
283	20240105	154000	208860220	5290	5290	5290	5290	0
284	20240105	153900	208860220	5290	5290	5290	5290	0
285	20240105	153800	208860220	5290	5290	5290	5290	0
286	20240105	153700	208860220	5290	5290	5290	5290	0
287	20240105	153600	208860220	5290	5290	5290	5290	0
288	20240105	153500	208860220	5290	5290	5290	5290	0
289	20240105	153400	208860220	5290	5290	5290	5290	0
290	20240105	153300	208860220	5290	5290	5290	5290	0
291	20240105	153200	208860220	5290	5290	5290	5290	0
292	20240105	153100	208860220	5290	5290	5290	5290	0
293	20240105	153000	208860220	5290	5290	5290	5290	906
294	20240105	152900	204067480	5290	5290	5290	5290	0
295	20240105	152800	204067480	5290	5290	5290	5290	0
296	20240105	152700	204067480	5290	5290	5290	5290	0
297	20240105	152600	204067480	5290	5290	5290	5290	0
298	20240105	152500	204067480	5290	5290	5290	5290	0
299	20240105	152400	204067480	5290	5290	5290	5290	0
300	20240105	152300	204067480	5290	5290	5290	5290	0
301	20240105	152200	204067480	5290	5290	5290	5290	0
302	20240105	152100	204067480	5290	5290	5290	5290	0
303	20240105	152000	204067480	5290	5290	5290	5290	0
304	20240105	151900	204067480	5290	5290	5290	5290	8
305	20240105	151800	204025160	5270	5290	5290	5270	11
306	20240105	151700	203966990	5290	5290	5290	5290	0
307	20240105	151600	203966990	5290	5290	5290	5290	0
308	20240105	151500	203966990	5290	5290	5290	5290	18
309	20240105	151400	203871770	5270	5280	5280	5270	2
310	20240105	151300	203861220	5290	5290	5290	5290	0
311	20240105	151200	203861220	5290	5290	5290	5290	250
312	20240105	151100	202538720	5290	5290	5290	5290	0
313	20240105	151000	202538720	5290	5290	5290	5290	50
314	20240105	150900	202274220	5290	5290	5290	5290	0
315	20240105	150800	202274220	5290	5290	5290	5290	0
316	20240105	150700	202274220	5290	5290	5290	5290	0
317	20240105	150600	202274220	5290	5290	5290	5290	0
318	20240105	150500	202274220	5290	5290	5290	5290	62
319	20240105	150400	201946240	5270	5270	5270	5270	0
320	20240105	150300	201946240	5270	5270	5270	5270	0
321	20240105	150200	201946240	5270	5270	5270	5270	0
322	20240105	150100	201946240	5270	5270	5270	5270	0
323	20240105	150000	201946240	5270	5270	5270	5270	0
324	20240105	145900	201946240	5270	5270	5270	5270	300
325	20240105	145800	200365240	5270	5270	5270	5270	1
326	20240105	145700	200359970	5270	5270	5270	5270	0
327	20240105	145600	200359970	5270	5270	5270	5270	0
328	20240105	145500	200359970	5270	5270	5270	5270	0
329	20240105	145400	200359970	5270	5270	5270	5270	0
330	20240105	145300	200359970	5270	5270	5270	5270	0
331	20240105	145200	200359970	5270	5270	5270	5270	0
332	20240105	145100	200359970	5270	5270	5270	5270	0
333	20240105	145000	200359970	5270	5270	5270	5270	0
334	20240105	144900	200359970	5270	5270	5270	5270	0
335	20240105	144800	200359970	5270	5270	5270	5270	0
336	20240105	144700	200359970	5270	5270	5270	5270	0
337	20240105	144600	200359970	5270	5270	5270	5270	0
338	20240105	144500	200359970	5270	5270	5270	5270	0
339	20240105	144400	200359970	5270	5270	5270	5270	0
340	20240105	144300	200359970	5270	5270	5270	5270	0
341	20240105	144200	200359970	5270	5290	5290	5270	1701
342	20240105	144100	191393880	5280	5280	5280	5280	0
343	20240105	144000	191393880	5280	5280	5280	5280	0
344	20240105	143900	191393880	5280	5280	5280	5280	0
345	20240105	143800	191393880	5280	5280	5280	5280	520
346	20240105	143700	188648280	5280	5280	5280	5280	0
347	20240105	143600	188648280	5280	5280	5280	5280	0
348	20240105	143500	188648280	5280	5280	5280	5280	0
349	20240105	143400	188648280	5280	5280	5280	5280	151
350	20240105	143300	187851000	5280	5280	5280	5280	0
351	20240105	143200	187851000	5280	5280	5280	5280	0
352	20240105	143100	187851000	5280	5280	5280	5280	4
353	20240105	143000	187829880	5280	5280	5280	5280	0
354	20240105	142900	187829880	5280	5280	5280	5280	0
355	20240105	142800	187829880	5280	5280	5280	5280	0
356	20240105	142700	187829880	5280	5280	5280	5280	0
357	20240105	142600	187829880	5280	5280	5280	5280	0
358	20240105	142500	187829880	5280	5280	5280	5280	0
359	20240105	142400	187829880	5280	5280	5280	5280	0
360	20240105	142300	187829880	5280	5280	5280	5280	0
361	20240105	142200	187829880	5280	5280	5280	5280	79
362	20240105	142100	187412760	5280	5280	5280	5280	0
363	20240105	142000	187412760	5280	5280	5280	5280	0
364	20240105	141900	187412760	5280	5280	5280	5280	0
365	20240105	141800	187412760	5280	5280	5280	5280	0
366	20240105	141700	187412760	5280	5280	5280	5280	0
367	20240105	141600	187412760	5280	5280	5280	5280	0
368	20240105	141500	187412760	5280	5280	5280	5280	264
369	20240105	141400	186018840	5280	5280	5280	5280	528
370	20240105	141300	183231000	5280	5300	5300	5280	1974
371	20240105	141200	172808170	5300	5300	5300	5300	101
372	20240105	141100	172272870	5300	5300	5300	5300	0
373	20240105	141000	172272870	5300	5300	5300	5300	0
374	20240105	140900	172272870	5300	5300	5300	5300	0
375	20240105	140800	172272870	5300	5300	5300	5300	1
376	20240105	140700	172267570	5300	5300	5300	5300	0
377	20240105	140600	172267570	5300	5300	5300	5300	0
378	20240105	140500	172267570	5300	5300	5300	5300	0
379	20240105	140400	172267570	5300	5300	5300	5300	0
380	20240105	140300	172267570	5300	5300	5300	5300	1
381	20240105	140200	172262270	5300	5300	5300	5300	60
382	20240105	140100	171944270	5300	5300	5300	5300	0
383	20240105	140000	171944270	5300	5300	5300	5300	0
384	20240105	135900	171944270	5300	5300	5300	5300	0
385	20240105	135800	171944270	5300	5300	5300	5300	0
386	20240105	135700	171944270	5300	5300	5300	5300	0
387	20240105	135600	171944270	5300	5300	5300	5300	0
388	20240105	135500	171944270	5300	5300	5300	5300	0
389	20240105	135400	171944270	5300	5300	5300	5300	0
390	20240105	135300	171944270	5300	5300	5300	5300	0
391	20240105	135200	171944270	5300	5300	5300	5300	0
392	20240105	135100	171944270	5300	5310	5310	5300	180
393	20240105	135000	170988600	5310	5310	5310	5310	19
394	20240105	134900	170887710	5320	5320	5320	5320	0
395	20240105	134800	170887710	5320	5320	5320	5320	5
396	20240105	134700	170861110	5310	5320	5320	5310	18
397	20240105	134600	170765520	5320	5320	5320	5320	1
398	20240105	134500	170760200	5320	5320	5320	5320	0
399	20240105	134400	170760200	5320	5320	5320	5320	0
400	20240105	134300	170760200	5320	5330	5330	5320	866
401	20240105	134200	166152460	5320	5320	5320	5320	0
402	20240105	134100	166152460	5320	5320	5320	5320	286
403	20240105	134000	164630940	5320	5320	5320	5320	0
404	20240105	133900	164630940	5320	5320	5320	5320	8
405	20240105	133800	164588380	5330	5330	5330	5330	0
406	20240105	133700	164588380	5330	5330	5330	5330	0
407	20240105	133600	164588380	5330	5330	5330	5330	0
408	20240105	133500	164588380	5330	5330	5330	5330	0
409	20240105	133400	164588380	5330	5330	5330	5330	8
410	20240105	133300	164545740	5340	5340	5340	5340	0
411	20240105	133200	164545740	5340	5340	5340	5340	0
412	20240105	133100	164545740	5340	5340	5340	5340	0
413	20240105	133000	164545740	5340	5340	5340	5340	0
414	20240105	132900	164545740	5340	5330	5340	5330	400
415	20240105	132800	162410850	5330	5330	5330	5330	100
416	20240105	132700	161877850	5330	5330	5330	5330	80
417	20240105	132600	161451450	5330	5330	5330	5330	0
418	20240105	132500	161451450	5330	5330	5330	5330	0
419	20240105	132400	161451450	5330	5340	5340	5330	64
420	20240105	132300	161109700	5320	5320	5320	5320	150
421	20240105	132200	160311700	5320	5320	5320	5320	0
422	20240105	132100	160311700	5320	5320	5320	5320	0
423	20240105	132000	160311700	5320	5320	5320	5320	0
424	20240105	131900	160311700	5320	5320	5320	5320	0
425	20240105	131800	160311700	5320	5320	5320	5320	0
426	20240105	131700	160311700	5320	5320	5320	5320	0
427	20240105	131600	160311700	5320	5320	5320	5320	0
428	20240105	131500	160311700	5320	5320	5320	5320	0
429	20240105	131400	160311700	5320	5320	5320	5320	0
430	20240105	131300	160311700	5320	5320	5320	5320	0
431	20240105	131200	160311700	5320	5320	5320	5320	0
432	20240105	131100	160311700	5320	5320	5320	5320	0
433	20240105	131000	160311700	5320	5320	5320	5320	0
434	20240105	130900	160311700	5320	5330	5330	5320	30
435	20240105	130800	160152090	5320	5320	5320	5320	0
436	20240105	130700	160152090	5320	5320	5320	5320	0
437	20240105	130600	160152090	5320	5320	5320	5320	101
438	20240105	130500	159614770	5330	5330	5330	5330	0
439	20240105	130400	159614770	5330	5330	5330	5330	0
440	20240105	130300	159614770	5330	5330	5330	5330	103
441	20240105	130200	159065780	5330	5330	5330	5330	0
442	20240105	130100	159065780	5330	5330	5330	5330	0
443	20240105	130000	159065780	5330	5330	5330	5330	0
444	20240105	125900	159065780	5330	5330	5330	5330	0
445	20240105	125800	159065780	5330	5330	5330	5330	27
446	20240105	125700	158921870	5330	5330	5330	5330	0
447	20240105	125600	158921870	5330	5330	5330	5330	10
448	20240105	125500	158868570	5330	5330	5330	5330	0
449	20240105	125400	158868570	5330	5340	5340	5330	200
450	20240105	125300	157800970	5360	5360	5360	5360	0
451	20240105	125200	157800970	5360	5360	5360	5360	1
452	20240105	125100	157795610	5360	5360	5360	5360	0
453	20240105	125000	157795610	5360	5360	5360	5360	0
454	20240105	124900	157795610	5360	5360	5360	5360	0
455	20240105	124800	157795610	5360	5360	5360	5360	0
456	20240105	124700	157795610	5360	5360	5360	5360	0
457	20240105	124600	157795610	5360	5360	5360	5360	10
458	20240105	124500	157742010	5360	5360	5360	5360	0
459	20240105	124400	157742010	5360	5360	5360	5360	0
460	20240105	124300	157742010	5360	5360	5360	5360	7
461	20240105	124200	157704490	5360	5360	5360	5360	0
462	20240105	124100	157704490	5360	5360	5360	5360	0
463	20240105	124000	157704490	5360	5360	5360	5360	0
464	20240105	123900	157704490	5360	5360	5360	5360	0
465	20240105	123800	157704490	5360	5360	5360	5360	71
466	20240105	123700	157323930	5370	5370	5370	5370	0
467	20240105	123600	157323930	5370	5370	5370	5370	0
468	20240105	123500	157323930	5370	5370	5370	5370	0
469	20240105	123400	157323930	5370	5370	5370	5370	0
470	20240105	123300	157323930	5370	5370	5370	5370	0
471	20240105	123200	157323930	5370	5370	5370	5370	1
472	20240105	123100	157318560	5340	5370	5370	5340	2
473	20240105	123000	157307850	5370	5360	5370	5360	10
474	20240105	122900	157254240	5380	5380	5380	5380	0
475	20240105	122800	157254240	5380	5380	5380	5380	0
476	20240105	122700	157254240	5380	5380	5380	5380	0
477	20240105	122600	157254240	5380	5380	5380	5380	0
478	20240105	122500	157254240	5380	5380	5380	5380	0
479	20240105	122400	157254240	5380	5380	5380	5380	0
480	20240105	122300	157254240	5380	5380	5380	5380	0
481	20240105	122200	157254240	5380	5370	5380	5370	500
482	20240105	122100	154566340	5370	5370	5370	5370	0
483	20240105	122000	154566340	5370	5360	5370	5360	100
484	20240105	121900	154029410	5350	5350	5350	5350	0
485	20240105	121800	154029410	5350	5350	5350	5350	2
486	20240105	121700	154018710	5350	5350	5350	5350	32
487	20240105	121600	153847510	5330	5330	5330	5330	0
488	20240105	121500	153847510	5330	5330	5330	5330	0
489	20240105	121400	153847510	5330	5330	5330	5330	0
490	20240105	121300	153847510	5330	5330	5330	5330	0
491	20240105	121200	153847510	5330	5330	5330	5330	0
492	20240105	121100	153847510	5330	5330	5330	5330	0
493	20240105	121000	153847510	5330	5330	5330	5330	0
494	20240105	120900	153847510	5330	5330	5330	5330	0
495	20240105	120800	153847510	5330	5330	5330	5330	0
496	20240105	120700	153847510	5330	5330	5330	5330	0
497	20240105	120600	153847510	5330	5330	5330	5330	0
498	20240105	120500	153847510	5330	5330	5330	5330	0
499	20240105	120400	153847510	5330	5330	5330	5330	0
500	20240105	120300	153847510	5330	5330	5330	5330	105
501	20240105	120200	153287860	5330	5330	5330	5330	0
502	20240105	120100	153287860	5330	5330	5330	5330	1
503	20240105	120000	153282530	5350	5350	5350	5350	0
504	20240105	115900	153282530	5350	5350	5350	5350	0
505	20240105	115800	153282530	5350	5350	5350	5350	0
506	20240105	115700	153282530	5350	5350	5350	5350	0
507	20240105	115600	153282530	5350	5350	5350	5350	0
508	20240105	115500	153282530	5350	5350	5350	5350	0
509	20240105	115400	153282530	5350	5350	5350	5350	0
510	20240105	115300	153282530	5350	5350	5350	5350	0
511	20240105	115200	153282530	5350	5350	5350	5350	0
512	20240105	115100	153282530	5350	5350	5350	5350	0
513	20240105	115000	153282530	5350	5350	5350	5350	0
514	20240105	114900	153282530	5350	5350	5350	5350	0
515	20240105	114800	153282530	5350	5350	5350	5350	200
516	20240105	114700	152212530	5330	5330	5330	5330	0
517	20240105	114600	152212530	5330	5330	5330	5330	0
518	20240105	114500	152212530	5330	5330	5330	5330	0
519	20240105	114400	152212530	5330	5330	5330	5330	15
520	20240105	114300	152132580	5310	5310	5310	5310	0
521	20240105	114200	152132580	5310	5310	5310	5310	0
522	20240105	114100	152132580	5310	5310	5310	5310	0
523	20240105	114000	152132580	5310	5310	5310	5310	0
524	20240105	113900	152132580	5310	5310	5310	5310	0
525	20240105	113800	152132580	5310	5310	5310	5310	3
526	20240105	113700	152116650	5330	5330	5330	5330	18
527	20240105	113600	152020710	5330	5330	5330	5330	93
528	20240105	113500	151525020	5330	5330	5330	5330	0
529	20240105	113400	151525020	5330	5320	5330	5320	679
530	20240105	113300	147912720	5310	5310	5310	5310	0
531	20240105	113200	147912720	5310	5310	5310	5310	0
532	20240105	113100	147912720	5310	5310	5310	5310	3
533	20240105	113000	147896790	5310	5310	5310	5310	0
534	20240105	112900	147896790	5310	5310	5310	5310	10
535	20240105	112800	147843690	5320	5320	5320	5320	0
536	20240105	112700	147843690	5320	5320	5320	5320	0
537	20240105	112600	147843690	5320	5320	5320	5320	50
538	20240105	112500	147577690	5320	5320	5320	5320	25
539	20240105	112400	147444690	5310	5310	5310	5310	151
540	20240105	112300	146642880	5320	5320	5320	5320	0
541	20240105	112200	146642880	5320	5320	5320	5320	0
542	20240105	112100	146642880	5320	5320	5320	5320	0
543	20240105	112000	146642880	5320	5320	5320	5320	0
544	20240105	111900	146642880	5320	5320	5320	5320	578
545	20240105	111800	143567920	5330	5330	5330	5330	0
546	20240105	111700	143567920	5330	5330	5330	5330	1
547	20240105	111600	143562590	5320	5320	5320	5320	0
548	20240105	111500	143562590	5320	5330	5330	5320	2001
549	20240105	111400	132917260	5330	5330	5330	5330	0
550	20240105	111300	132917260	5330	5330	5330	5330	910
551	20240105	111200	128066960	5330	5330	5330	5330	0
552	20240105	111100	128066960	5330	5330	5330	5330	0
553	20240105	111000	128066960	5330	5330	5330	5330	0
554	20240105	110900	128066960	5330	5330	5330	5330	0
555	20240105	110800	128066960	5330	5330	5330	5330	0
556	20240105	110700	128066960	5330	5330	5330	5330	0
557	20240105	110600	128066960	5330	5330	5330	5330	195
558	20240105	110500	127027610	5340	5340	5340	5340	0
559	20240105	110400	127027610	5340	5340	5340	5340	75
560	20240105	110300	126627110	5340	5340	5340	5340	0
561	20240105	110200	126627110	5340	5340	5340	5340	0
562	20240105	110100	126627110	5340	5340	5340	5340	25
563	20240105	110000	126493610	5330	5330	5330	5330	101
564	20240105	105900	125955280	5340	5340	5340	5340	2
565	20240105	105800	125944600	5350	5350	5350	5350	0
566	20240105	105700	125944600	5350	5350	5350	5350	0
567	20240105	105600	125944600	5350	5350	5350	5350	0
568	20240105	105500	125944600	5350	5340	5350	5340	150
569	20240105	105400	125142120	5350	5350	5350	5350	200
570	20240105	105300	124072120	5350	5350	5350	5350	0
571	20240105	105200	124072120	5350	5350	5350	5350	0
572	20240105	105100	124072120	5350	5340	5350	5340	1669
573	20240105	105000	115159160	5350	5350	5350	5350	0
574	20240105	104900	115159160	5350	5350	5350	5350	392
575	20240105	104800	113061960	5350	5350	5350	5350	0
576	20240105	104700	113061960	5350	5350	5350	5350	170
577	20240105	104600	112152460	5350	5350	5350	5350	0
578	20240105	104500	112152460	5350	5350	5350	5350	0
579	20240105	104400	112152460	5350	5350	5350	5350	247
580	20240105	104300	110831010	5350	5350	5350	5350	0
581	20240105	104200	110831010	5350	5350	5350	5350	0
582	20240105	104100	110831010	5350	5350	5350	5350	0
583	20240105	104000	110831010	5350	5350	5350	5350	0
584	20240105	103900	110831010	5350	5350	5350	5350	300
585	20240105	103800	109226010	5350	5360	5360	5350	27
586	20240105	103700	109081550	5360	5360	5360	5360	905
587	20240105	103600	104230750	5370	5370	5370	5370	1445
588	20240105	103500	96471100	5370	5370	5370	5370	0
589	20240105	103400	96471100	5370	5370	5370	5370	100
590	20240105	103300	95934100	5370	5370	5370	5370	378
591	20240105	103200	93904240	5370	5370	5370	5370	37
592	20240105	103100	93705550	5380	5380	5380	5380	5
593	20240105	103000	93678650	5380	5380	5380	5380	124
594	20240105	102900	93011530	5380	5380	5380	5380	149
595	20240105	102800	92209910	5390	5390	5390	5390	0
596	20240105	102700	92209910	5390	5400	5400	5390	1363
597	20240105	102600	84861340	5400	5400	5400	5400	144
598	20240105	102500	84083740	5400	5400	5400	5400	50
599	20240105	102400	83813740	5400	5390	5400	5390	74
600	20240105	102300	83414830	5390	5390	5390	5380	1006
601	20240105	102200	78001180	5390	5380	5390	5380	122
602	20240105	102100	77343900	5390	5390	5390	5390	0
603	20240105	102000	77343900	5390	5390	5390	5380	78
604	20240105	101900	76923500	5390	5380	5390	5380	151
605	20240105	101800	76111110	5380	5380	5380	5380	0
606	20240105	101700	76111110	5380	5380	5380	5380	943
607	20240105	101600	71037770	5390	5390	5390	5390	1
608	20240105	101500	71032380	5380	5390	5390	5380	9
609	20240105	101400	70983880	5390	5390	5390	5390	123
610	20240105	101300	70320910	5390	5400	5400	5390	803
611	20240105	101200	65990710	5400	5400	5420	5390	2017
612	20240105	101100	55087840	5410	5340	5410	5340	2269
613	20240105	101000	42917990	5330	5330	5330	5330	0
614	20240105	100900	42917990	5330	5330	5330	5330	45
615	20240105	100800	42678140	5330	5330	5330	5330	1
616	20240105	100700	42672810	5330	5330	5330	5330	5
617	20240105	100600	42646160	5330	5330	5330	5330	1
618	20240105	100500	42640830	5320	5320	5320	5320	5
619	20240105	100400	42614230	5330	5340	5340	5330	12
620	20240105	100300	42550190	5320	5320	5320	5320	0
621	20240105	100200	42550190	5320	5320	5320	5320	0
622	20240105	100100	42550190	5320	5330	5350	5320	1405
623	20240105	100000	35045400	5320	5310	5330	5310	1274
624	20240105	095900	28267760	5300	5300	5300	5300	17
625	20240105	095800	28177660	5290	5290	5290	5290	0
626	20240105	095700	28177660	5290	5290	5290	5290	696
627	20240105	095600	24495820	5290	5290	5290	5290	0
628	20240105	095500	24495820	5290	5290	5290	5290	0
629	20240105	095400	24495820	5290	5290	5290	5290	0
630	20240105	095300	24495820	5290	5290	5290	5290	0
631	20240105	095200	24495820	5290	5290	5290	5290	2
632	20240105	095100	24485240	5290	5290	5290	5290	0
633	20240105	095000	24485240	5290	5290	5290	5290	0
634	20240105	094900	24485240	5290	5290	5290	5290	0
635	20240105	094800	24485240	5290	5290	5290	5290	0
636	20240105	094700	24485240	5290	5290	5290	5290	1
637	20240105	094600	24479950	5290	5290	5290	5290	0
638	20240105	094500	24479950	5290	5290	5290	5290	0
639	20240105	094400	24479950	5290	5290	5290	5290	0
640	20240105	094300	24479950	5290	5290	5290	5290	4
641	20240105	094200	24458790	5290	5290	5290	5290	10
642	20240105	094100	24405890	5290	5290	5290	5290	0
643	20240105	094000	24405890	5290	5290	5290	5290	0
644	20240105	093900	24405890	5290	5290	5290	5290	1
645	20240105	093800	24400600	5290	5290	5290	5290	97
646	20240105	093700	23887470	5280	5290	5290	5280	102
647	20240105	093600	23348890	5300	5300	5300	5300	79
648	20240105	093500	22930190	5310	5340	5380	5310	206
649	20240105	093400	21829250	5340	5270	5340	5270	1071
650	20240105	093300	16149140	5270	5270	5270	5270	26
651	20240105	093200	16012120	5280	5280	5280	5280	0
652	20240105	093100	16012120	5280	5260	5280	5260	343
653	20240105	093000	14205050	5260	5260	5260	5260	0
654	20240105	092900	14205050	5260	5260	5260	5260	0
655	20240105	092800	14205050	5260	5260	5260	5260	0
656	20240105	092700	14205050	5260	5260	5260	5260	10
657	20240105	092600	14152450	5270	5270	5270	5270	0
658	20240105	092500	14152450	5270	5270	5270	5270	0
659	20240105	092400	14152450	5270	5270	5270	5270	0
660	20240105	092300	14152450	5270	5270	5270	5270	0
661	20240105	092200	14152450	5270	5270	5270	5270	0
662	20240105	092100	14152450	5270	5270	5270	5270	0
663	20240105	092000	14152450	5270	5270	5270	5270	0
664	20240105	091900	14152450	5270	5270	5270	5270	0
665	20240105	091800	14152450	5270	5270	5270	5270	0
666	20240105	091700	14152450	5270	5270	5270	5270	0
667	20240105	091600	14152450	5270	5270	5270	5270	0
668	20240105	091500	14152450	5270	5270	5270	5270	2
669	20240105	091400	14141910	5270	5270	5270	5270	0
670	20240105	091300	14141910	5270	5270	5270	5270	5
671	20240105	091200	14115560	5270	5270	5270	5270	0
672	20240105	091100	14115560	5270	5270	5270	5270	0
673	20240105	091000	14115560	5270	5270	5270	5270	0
674	20240105	090900	14115560	5270	5270	5270	5270	0
675	20240105	090800	14115560	5270	5270	5270	5270	1066
676	20240105	090700	8497740	5270	5270	5270	5270	1
677	20240105	090600	8492470	5270	5220	5270	5210	1591
678	20240105	090500	187920	5220	5220	5220	5220	0
679	20240105	090400	187920	5220	5220	5220	5220	0
680	20240105	090300	187920	5220	5220	5220	5220	0
681	20240105	090200	187920	5220	5220	5220	5220	0
682	20240105	090100	187920	5220	5220	5220	5220	0
683	20240105	090000	187920	5220	5220	5220	5220	36