KissMeData/144960/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	202600	376737580	5030	5030	5030	5030	2615
3	20240110	202500	376737580	5030	5030	5030	5030	0
4	20240110	202400	376737580	5030	5030	5030	5030	0
5	20240110	202300	376737580	5030	5030	5030	5030	0
6	20240110	202200	376737580	5030	5030	5030	5030	0
7	20240110	202100	376737580	5030	5030	5030	5030	0
8	20240110	202000	376737580	5030	5030	5030	5030	0
9	20240110	201900	376737580	5030	5030	5030	5030	0
10	20240110	201800	376737580	5030	5030	5030	5030	0
11	20240110	201700	376737580	5030	5030	5030	5030	0
12	20240110	201600	376737580	5030	5030	5030	5030	0
13	20240110	201500	376737580	5030	5030	5030	5030	0
14	20240110	201400	376737580	5030	5030	5030	5030	0
15	20240110	201300	376737580	5030	5030	5030	5030	0
16	20240110	201200	376737580	5030	5030	5030	5030	0
17	20240110	201100	376737580	5030	5030	5030	5030	0
18	20240110	201000	376737580	5030	5030	5030	5030	0
19	20240110	200900	376737580	5030	5030	5030	5030	0
20	20240110	200800	376737580	5030	5030	5030	5030	0
21	20240110	200700	376737580	5030	5030	5030	5030	0
22	20240110	200600	376737580	5030	5030	5030	5030	0
23	20240110	200500	376737580	5030	5030	5030	5030	0
24	20240110	200400	376737580	5030	5030	5030	5030	0
25	20240110	200300	376737580	5030	5030	5030	5030	0
26	20240110	200200	376737580	5030	5030	5030	5030	0
27	20240110	200100	376737580	5030	5030	5030	5030	0
28	20240110	200000	376737580	5030	5030	5030	5030	0
29	20240110	195900	376737580	5030	5030	5030	5030	0
30	20240110	195800	376737580	5030	5030	5030	5030	0
31	20240110	195700	376737580	5030	5030	5030	5030	0
32	20240110	195600	376737580	5030	5030	5030	5030	2615
33	20240110	195500	376737580	5030	5030	5030	5030	0
34	20240110	195400	376737580	5030	5030	5030	5030	0
35	20240110	195300	376737580	5030	5030	5030	5030	0
36	20240110	195200	376737580	5030	5030	5030	5030	0
37	20240110	195100	376737580	5030	5030	5030	5030	0
38	20240110	195000	376737580	5030	5030	5030	5030	0
39	20240110	194900	376737580	5030	5030	5030	5030	0
40	20240110	194800	376737580	5030	5030	5030	5030	0
41	20240110	194700	376737580	5030	5030	5030	5030	0
42	20240110	194600	376737580	5030	5030	5030	5030	0
43	20240110	194500	376737580	5030	5030	5030	5030	0
44	20240110	194400	376737580	5030	5030	5030	5030	0
45	20240110	194300	376737580	5030	5030	5030	5030	0
46	20240110	194200	376737580	5030	5030	5030	5030	0
47	20240110	194100	376737580	5030	5030	5030	5030	0
48	20240110	194000	376737580	5030	5030	5030	5030	0
49	20240110	193900	376737580	5030	5030	5030	5030	0
50	20240110	193800	376737580	5030	5030	5030	5030	0
51	20240110	193700	376737580	5030	5030	5030	5030	0
52	20240110	193600	376737580	5030	5030	5030	5030	0
53	20240110	193500	376737580	5030	5030	5030	5030	0
54	20240110	193400	376737580	5030	5030	5030	5030	0
55	20240110	193300	376737580	5030	5030	5030	5030	0
56	20240110	193200	376737580	5030	5030	5030	5030	0
57	20240110	193100	376737580	5030	5030	5030	5030	0
58	20240110	193000	376737580	5030	5030	5030	5030	0
59	20240110	192900	376737580	5030	5030	5030	5030	0
60	20240110	192800	376737580	5030	5030	5030	5030	0
61	20240110	192700	376737580	5030	5030	5030	5030	0
62	20240110	192600	376737580	5030	5030	5030	5030	2615
63	20240110	192500	376737580	5030	5030	5030	5030	0
64	20240110	192400	376737580	5030	5030	5030	5030	0
65	20240110	192300	376737580	5030	5030	5030	5030	0
66	20240110	192200	376737580	5030	5030	5030	5030	0
67	20240110	192100	376737580	5030	5030	5030	5030	0
68	20240110	192000	376737580	5030	5030	5030	5030	0
69	20240110	191900	376737580	5030	5030	5030	5030	0
70	20240110	191800	376737580	5030	5030	5030	5030	0
71	20240110	191700	376737580	5030	5030	5030	5030	0
72	20240110	191600	376737580	5030	5030	5030	5030	0
73	20240110	191500	376737580	5030	5030	5030	5030	0
74	20240110	191400	376737580	5030	5030	5030	5030	0
75	20240110	191300	376737580	5030	5030	5030	5030	0
76	20240110	191200	376737580	5030	5030	5030	5030	0
77	20240110	191100	376737580	5030	5030	5030	5030	0
78	20240110	191000	376737580	5030	5030	5030	5030	0
79	20240110	190900	376737580	5030	5030	5030	5030	0
80	20240110	190800	376737580	5030	5030	5030	5030	0
81	20240110	190700	376737580	5030	5030	5030	5030	0
82	20240110	190600	376737580	5030	5030	5030	5030	0
83	20240110	190500	376737580	5030	5030	5030	5030	0
84	20240110	190400	376737580	5030	5030	5030	5030	0
85	20240110	190300	376737580	5030	5030	5030	5030	0
86	20240110	190200	376737580	5030	5030	5030	5030	0
87	20240110	190100	376737580	5030	5030	5030	5030	0
88	20240110	190000	376737580	5030	5030	5030	5030	0
89	20240110	185900	376737580	5030	5030	5030	5030	0
90	20240110	185800	376737580	5030	5030	5030	5030	0
91	20240110	185700	376737580	5030	5030	5030	5030	0
92	20240110	185600	376737580	5030	5030	5030	5030	2615
93	20240110	185500	376737580	5030	5030	5030	5030	0
94	20240110	185400	376737580	5030	5030	5030	5030	0
95	20240110	185300	376737580	5030	5030	5030	5030	0
96	20240110	185200	376737580	5030	5030	5030	5030	0
97	20240110	185100	376737580	5030	5030	5030	5030	0
98	20240110	185000	376737580	5030	5030	5030	5030	0
99	20240110	184900	376737580	5030	5030	5030	5030	0
100	20240110	184800	376737580	5030	5030	5030	5030	0
101	20240110	184700	376737580	5030	5030	5030	5030	0
102	20240110	184600	376737580	5030	5030	5030	5030	0
103	20240110	184500	376737580	5030	5030	5030	5030	0
104	20240110	184400	376737580	5030	5030	5030	5030	0
105	20240110	184300	376737580	5030	5030	5030	5030	0
106	20240110	184200	376737580	5030	5030	5030	5030	0
107	20240110	184100	376737580	5030	5030	5030	5030	0
108	20240110	184000	376737580	5030	5030	5030	5030	0
109	20240110	183900	376737580	5030	5030	5030	5030	0
110	20240110	183800	376737580	5030	5030	5030	5030	0
111	20240110	183700	376737580	5030	5030	5030	5030	0
112	20240110	183600	376737580	5030	5030	5030	5030	0
113	20240110	183500	376737580	5030	5030	5030	5030	0
114	20240110	183400	376737580	5030	5030	5030	5030	0
115	20240110	183300	376737580	5030	5030	5030	5030	0
116	20240110	183200	376737580	5030	5030	5030	5030	0
117	20240110	183100	376737580	5030	5030	5030	5030	0
118	20240110	183000	376737580	5030	5030	5030	5030	0
119	20240110	182900	376737580	5030	5030	5030	5030	0
120	20240110	182800	376737580	5030	5030	5030	5030	0
121	20240110	182700	376737580	5030	5030	5030	5030	0
122	20240110	182600	376737580	5030	5030	5030	5030	2615
123	20240110	182500	376737580	5030	5030	5030	5030	0
124	20240110	182400	376737580	5030	5030	5030	5030	0
125	20240110	182300	376737580	5030	5030	5030	5030	0
126	20240110	182200	376737580	5030	5030	5030	5030	0
127	20240110	182100	376737580	5030	5030	5030	5030	0
128	20240110	182000	376737580	5030	5030	5030	5030	0
129	20240110	181900	376737580	5030	5030	5030	5030	0
130	20240110	181800	376737580	5030	5030	5030	5030	0
131	20240110	181700	376737580	5030	5030	5030	5030	0
132	20240110	181600	376737580	5030	5030	5030	5030	0
133	20240110	181500	376737580	5030	5030	5030	5030	0
134	20240110	181400	376737580	5030	5030	5030	5030	0
135	20240110	181300	376737580	5030	5030	5030	5030	0
136	20240110	181200	376737580	5030	5030	5030	5030	0
137	20240110	181100	376737580	5030	5030	5030	5030	0
138	20240110	181000	376737580	5030	5030	5030	5030	0
139	20240110	180900	376737580	5030	5030	5030	5030	0
140	20240110	180800	376737580	5030	5030	5030	5030	0
141	20240110	180700	376737580	5030	5030	5030	5030	0
142	20240110	180600	376737580	5030	5030	5030	5030	0
143	20240110	180500	376737580	5030	5030	5030	5030	0
144	20240110	180400	376737580	5030	5030	5030	5030	0
145	20240110	180300	376737580	5030	5030	5030	5030	0
146	20240110	180200	376737580	5030	5030	5030	5030	0
147	20240110	180100	376737580	5030	5030	5030	5030	0
148	20240110	180000	376737580	5030	5030	5030	5030	0
149	20240110	175900	376737580	5030	5030	5030	5030	0
150	20240110	175800	376737580	5030	5030	5030	5030	0
151	20240110	175700	376737580	5030	5030	5030	5030	0
152	20240110	175600	376737580	5030	5030	5030	5030	2615
153	20240110	175500	376737580	5030	5030	5030	5030	0
154	20240110	175400	376737580	5030	5030	5030	5030	0
155	20240110	175300	376737580	5030	5030	5030	5030	0
156	20240110	175200	376737580	5030	5030	5030	5030	0
157	20240110	175100	376737580	5030	5030	5030	5030	0
158	20240110	175000	376737580	5030	5030	5030	5030	0
159	20240110	174900	376737580	5030	5030	5030	5030	0
160	20240110	174800	376737580	5030	5030	5030	5030	0
161	20240110	174700	376737580	5030	5030	5030	5030	0
162	20240110	174600	376737580	5030	5030	5030	5030	0
163	20240110	174500	376737580	5030	5030	5030	5030	0
164	20240110	174400	376737580	5030	5030	5030	5030	0
165	20240110	174300	376737580	5030	5030	5030	5030	0
166	20240110	174200	376737580	5030	5030	5030	5030	0
167	20240110	174100	376737580	5030	5030	5030	5030	0
168	20240110	174000	376737580	5030	5030	5030	5030	0
169	20240110	173900	376737580	5030	5030	5030	5030	0
170	20240110	173800	376737580	5030	5030	5030	5030	0
171	20240110	173700	376737580	5030	5030	5030	5030	0
172	20240110	173600	376737580	5030	5030	5030	5030	0
173	20240110	173500	376737580	5030	5030	5030	5030	0
174	20240110	173400	376737580	5030	5030	5030	5030	0
175	20240110	173300	376737580	5030	5030	5030	5030	0
176	20240110	173200	376737580	5030	5030	5030	5030	0
177	20240110	173100	376737580	5030	5030	5030	5030	0
178	20240110	173000	376737580	5030	5030	5030	5030	0
179	20240110	172900	376737580	5030	5030	5030	5030	0
180	20240110	172800	376737580	5030	5030	5030	5030	0
181	20240110	172700	376737580	5030	5030	5030	5030	0
182	20240110	172600	376737580	5030	5030	5030	5030	2615
183	20240110	172500	376737580	5030	5030	5030	5030	0
184	20240110	172400	376737580	5030	5030	5030	5030	0
185	20240110	172300	376737580	5030	5030	5030	5030	0
186	20240110	172200	376737580	5030	5030	5030	5030	0
187	20240110	172100	376737580	5030	5030	5030	5030	0
188	20240110	172000	376737580	5030	5030	5030	5030	0
189	20240110	171900	376737580	5030	5030	5030	5030	0
190	20240110	171800	376737580	5030	5030	5030	5030	0
191	20240110	171700	376737580	5030	5030	5030	5030	0
192	20240110	171600	376737580	5030	5030	5030	5030	0
193	20240110	171500	376737580	5030	5030	5030	5030	0
194	20240110	171400	376737580	5030	5030	5030	5030	0
195	20240110	171300	376737580	5030	5030	5030	5030	0
196	20240110	171200	376737580	5030	5030	5030	5030	0
197	20240110	171100	376737580	5030	5030	5030	5030	0
198	20240110	171000	376737580	5030	5030	5030	5030	0
199	20240110	170900	376737580	5030	5030	5030	5030	0
200	20240110	170800	376737580	5030	5030	5030	5030	0
201	20240110	170700	376737580	5030	5030	5030	5030	0
202	20240110	170600	376737580	5030	5030	5030	5030	0
203	20240110	170500	376737580	5030	5030	5030	5030	0
204	20240110	170400	376737580	5030	5030	5030	5030	0
205	20240110	170300	376737580	5030	5030	5030	5030	0
206	20240110	170200	376737580	5030	5030	5030	5030	0
207	20240110	170100	376737580	5030	5030	5030	5030	0
208	20240110	170000	376737580	5030	5030	5030	5030	0
209	20240110	165900	376737580	5030	5030	5030	5030	0
210	20240110	165800	376737580	5030	5030	5030	5030	0
211	20240110	165700	376737580	5030	5030	5030	5030	0
212	20240110	165600	376737580	5030	5030	5030	5030	2615
213	20240110	165500	376737580	5030	5030	5030	5030	0
214	20240110	165400	376737580	5030	5030	5030	5030	0
215	20240110	165300	376737580	5030	5030	5030	5030	0
216	20240110	165200	376737580	5030	5030	5030	5030	0
217	20240110	165100	376737580	5030	5030	5030	5030	0
218	20240110	165000	376737580	5030	5030	5030	5030	0
219	20240110	164900	376737580	5030	5030	5030	5030	0
220	20240110	164800	376737580	5030	5030	5030	5030	0
221	20240110	164700	376737580	5030	5030	5030	5030	0
222	20240110	164600	376737580	5030	5030	5030	5030	0
223	20240110	164500	376737580	5030	5030	5030	5030	0
224	20240110	164400	376737580	5030	5030	5030	5030	0
225	20240110	164300	376737580	5030	5030	5030	5030	0
226	20240110	164200	376737580	5030	5030	5030	5030	0
227	20240110	164100	376737580	5030	5030	5030	5030	0
228	20240110	164000	376737580	5030	5030	5030	5030	0
229	20240110	163900	376737580	5030	5030	5030	5030	0
230	20240110	163800	376737580	5030	5030	5030	5030	0
231	20240110	163700	376737580	5030	5030	5030	5030	0
232	20240110	163600	376737580	5030	5030	5030	5030	0
233	20240110	163500	376737580	5030	5030	5030	5030	0
234	20240110	163400	376737580	5030	5030	5030	5030	0
235	20240110	163300	376737580	5030	5030	5030	5030	0
236	20240110	163200	376737580	5030	5030	5030	5030	0
237	20240110	163100	376737580	5030	5030	5030	5030	0
238	20240110	163000	376737580	5030	5030	5030	5030	0
239	20240110	162900	376737580	5030	5030	5030	5030	0
240	20240110	162800	376737580	5030	5030	5030	5030	0
241	20240110	162700	376737580	5030	5030	5030	5030	0
242	20240110	162600	376737580	5030	5030	5030	5030	2615
243	20240110	162500	376737580	5030	5030	5030	5030	0
244	20240110	162400	376737580	5030	5030	5030	5030	0
245	20240110	162300	376737580	5030	5030	5030	5030	0
246	20240110	162200	376737580	5030	5030	5030	5030	0
247	20240110	162100	376737580	5030	5030	5030	5030	0
248	20240110	162000	376737580	5030	5030	5030	5030	0
249	20240110	161900	376737580	5030	5030	5030	5030	0
250	20240110	161800	376737580	5030	5030	5030	5030	0
251	20240110	161700	376737580	5030	5030	5030	5030	0
252	20240110	161600	376737580	5030	5030	5030	5030	0
253	20240110	161500	376737580	5030	5030	5030	5030	0
254	20240110	161400	376737580	5030	5030	5030	5030	0
255	20240110	161300	376737580	5030	5030	5030	5030	0
256	20240110	161200	376737580	5030	5030	5030	5030	0
257	20240110	161100	376737580	5030	5030	5030	5030	0
258	20240110	161000	376737580	5030	5030	5030	5030	0
259	20240110	160900	376737580	5030	5030	5030	5030	0
260	20240110	160800	376737580	5030	5030	5030	5030	0
261	20240110	160700	376737580	5030	5030	5030	5030	0
262	20240110	160600	376737580	5030	5030	5030	5030	0
263	20240110	160500	376737580	5030	5030	5030	5030	0
264	20240110	160400	376737580	5030	5030	5030	5030	0
265	20240110	160300	376737580	5030	5030	5030	5030	0
266	20240110	160200	376737580	5030	5030	5030	5030	0
267	20240110	160100	376737580	5030	5030	5030	5030	0
268	20240110	160000	376737580	5030	5030	5030	5030	0
269	20240110	155900	376737580	5030	5030	5030	5030	0
270	20240110	155800	376737580	5030	5030	5030	5030	0
271	20240110	155700	376737580	5030	5030	5030	5030	0
272	20240110	155600	376737580	5030	5030	5030	5030	2615
273	20240110	155500	376737580	5030	5030	5030	5030	0
274	20240110	155400	376737580	5030	5030	5030	5030	0
275	20240110	155300	376737580	5030	5030	5030	5030	0
276	20240110	155200	376737580	5030	5030	5030	5030	0
277	20240110	155100	376737580	5030	5030	5030	5030	0
278	20240110	155000	376737580	5030	5030	5030	5030	0
279	20240110	154900	376737580	5030	5030	5030	5030	0
280	20240110	154800	376737580	5030	5030	5030	5030	0
281	20240110	154700	376737580	5030	5030	5030	5030	0
282	20240110	154600	376737580	5030	5030	5030	5030	0
283	20240110	154500	376737580	5030	5030	5030	5030	0
284	20240110	154400	376737580	5030	5030	5030	5030	0
285	20240110	154300	376737580	5030	5030	5030	5030	0
286	20240110	154200	376737580	5030	5030	5030	5030	0
287	20240110	154100	376737580	5030	5030	5030	5030	0
288	20240110	154000	376737580	5030	5030	5030	5030	0
289	20240110	153900	376737580	5030	5030	5030	5030	0
290	20240110	153800	376737580	5030	5030	5030	5030	0
291	20240110	153700	376737580	5030	5030	5030	5030	0
292	20240110	153600	376737580	5030	5030	5030	5030	0
293	20240110	153500	376737580	5030	5030	5030	5030	0
294	20240110	153400	376737580	5030	5030	5030	5030	0
295	20240110	153300	376737580	5030	5030	5030	5030	0
296	20240110	153200	376737580	5030	5030	5030	5030	0
297	20240110	153100	376737580	5030	5030	5030	5030	0
298	20240110	153000	376737580	5030	5030	5030	5030	2615
299	20240110	152900	363584130	5040	5040	5040	5040	0
300	20240110	152800	363584130	5040	5040	5040	5040	0
301	20240110	152700	363584130	5040	5040	5040	5040	0
302	20240110	152600	363584130	5040	5040	5040	5040	0
303	20240110	152500	363584130	5040	5040	5040	5040	0
304	20240110	152400	363584130	5040	5040	5040	5040	0
305	20240110	152300	363584130	5040	5040	5040	5040	0
306	20240110	152200	363584130	5040	5040	5040	5040	0
307	20240110	152100	363584130	5040	5040	5040	5040	0
308	20240110	152000	363584130	5040	5040	5040	5040	0
309	20240110	151900	363584130	5040	5040	5040	5040	1
310	20240110	151800	363579090	5040	5030	5040	5030	357
311	20240110	151700	361780040	5040	5040	5040	5040	1
312	20240110	151600	361775000	5040	5040	5040	5040	0
313	20240110	151500	361775000	5040	5030	5040	5030	810
314	20240110	151400	357700600	5030	5030	5030	5030	384
315	20240110	151300	355769080	5030	5030	5030	5030	5
316	20240110	151200	355743930	5030	5030	5030	5030	70
317	20240110	151100	355391830	5030	5030	5030	5030	0
318	20240110	151000	355391830	5030	5030	5030	5030	370
319	20240110	150900	353530730	5030	5030	5040	5030	2296
320	20240110	150800	341981090	5020	5020	5020	5020	1
321	20240110	150700	341976070	5030	5030	5030	5030	50
322	20240110	150600	341724570	5030	5030	5030	5030	0
323	20240110	150500	341724570	5030	5030	5030	5030	0
324	20240110	150400	341724570	5030	5030	5030	5030	212
325	20240110	150300	340658210	5030	5030	5030	5030	22
326	20240110	150200	340547550	5030	5030	5030	5030	502
327	20240110	150100	338022490	5030	5030	5030	5030	1110
328	20240110	150000	332439190	5040	5030	5040	5030	27
329	20240110	145900	332303370	5030	5030	5030	5030	199
330	20240110	145800	331302400	5030	5030	5030	5030	102
331	20240110	145700	330789340	5040	5040	5040	5040	408
332	20240110	145600	328733020	5040	5040	5040	5040	0
333	20240110	145500	328733020	5040	5040	5040	5040	0
334	20240110	145400	328733020	5040	5030	5040	5020	2375
335	20240110	145300	316787480	5020	5020	5020	5020	307
336	20240110	145200	315246340	5020	5020	5020	5020	163
337	20240110	145100	314428080	5010	5010	5010	5010	0
338	20240110	145000	314428080	5010	5010	5010	5010	0
339	20240110	144900	314428080	5010	5010	5010	5010	0
340	20240110	144800	314428080	5010	5020	5020	5010	61
341	20240110	144700	314122270	5020	5020	5020	5020	0
342	20240110	144600	314122270	5020	5020	5020	5020	283
343	20240110	144500	312701610	5020	5020	5020	5020	0
344	20240110	144400	312701610	5020	5020	5020	5020	0
345	20240110	144300	312701610	5020	5020	5020	5020	0
346	20240110	144200	312701610	5020	5020	5020	5020	0
347	20240110	144100	312701610	5020	5020	5020	5020	499
348	20240110	144000	310196630	5020	5020	5020	5020	112
349	20240110	143900	309634390	5020	5020	5020	5020	505
350	20240110	143800	307099290	5010	5010	5010	5010	0
351	20240110	143700	307099290	5010	5010	5010	5010	299
352	20240110	143600	305601300	5010	5010	5010	5010	680
353	20240110	143500	302194500	5030	5030	5030	5030	0
354	20240110	143400	302194500	5030	5020	5030	5020	766
355	20240110	143300	298341910	5030	5030	5030	5030	2
356	20240110	143200	298331850	5010	5010	5010	5010	0
357	20240110	143100	298331850	5010	5010	5010	5010	200
358	20240110	143000	297329850	5010	5010	5010	5010	0
359	20240110	142900	297329850	5010	5010	5010	5010	0
360	20240110	142800	297329850	5010	5010	5010	5010	0
361	20240110	142700	297329850	5010	5020	5020	5010	638
362	20240110	142600	294127100	5020	5020	5020	5020	500
363	20240110	142500	291617100	5020	5020	5020	5020	851
364	20240110	142400	287345080	5030	5030	5030	5030	1523
365	20240110	142300	279684390	5030	5030	5030	5020	1289
366	20240110	142200	273213570	5020	5020	5020	5020	500
367	20240110	142100	270703570	5030	5030	5030	5030	1
368	20240110	142000	270698540	5020	5020	5020	5020	0
369	20240110	141900	270698540	5020	5020	5020	5020	1523
370	20240110	141800	263053080	5010	5020	5020	5010	53
371	20240110	141700	262787240	5020	5020	5020	5020	0
372	20240110	141600	262787240	5020	5020	5020	5020	0
373	20240110	141500	262787240	5020	5020	5020	5020	0
374	20240110	141400	262787240	5020	5020	5020	5020	0
375	20240110	141300	262787240	5020	5020	5020	5020	0
376	20240110	141200	262787240	5020	5020	5020	5020	1
377	20240110	141100	262782220	5030	5020	5030	5020	2
378	20240110	141000	262772170	5020	5010	5020	5010	11
379	20240110	140900	262717050	5010	5010	5010	5010	0
380	20240110	140800	262717050	5010	5010	5010	5010	0
381	20240110	140700	262717050	5010	5010	5010	5010	0
382	20240110	140600	262717050	5010	5020	5020	5010	1027
383	20240110	140500	257562600	5030	5030	5030	5030	1
384	20240110	140400	257557570	5020	5020	5020	5020	496
385	20240110	140300	255067650	5010	5010	5010	5010	0
386	20240110	140200	255067650	5010	5030	5030	5010	72
387	20240110	140100	254706510	5020	5020	5020	5020	20
388	20240110	140000	254606110	5020	5020	5020	5020	799
389	20240110	135900	250595130	5030	5030	5030	5030	0
390	20240110	135800	250595130	5030	5020	5040	5020	3239
391	20240110	135700	234301440	5020	5020	5020	5020	1617
392	20240110	135600	226184100	5010	5010	5010	5010	0
393	20240110	135500	226184100	5010	5010	5010	5010	0
394	20240110	135400	226184100	5010	5010	5010	5010	0
395	20240110	135300	226184100	5010	5010	5010	5010	498
396	20240110	135200	223689120	5010	5010	5010	5010	10
397	20240110	135100	223639020	5020	5020	5020	5020	0
398	20240110	135000	223639020	5020	5020	5020	5020	0
399	20240110	134900	223639020	5020	5020	5020	5020	0
400	20240110	134800	223639020	5020	5020	5020	5020	0
401	20240110	134700	223639020	5020	5020	5020	5020	0
402	20240110	134600	223639020	5020	5020	5020	5020	0
403	20240110	134500	223639020	5020	5020	5020	5020	0
404	20240110	134400	223639020	5020	5020	5020	5020	0
405	20240110	134300	223639020	5020	5020	5020	5020	622
406	20240110	134200	220516580	5010	5010	5010	5010	0
407	20240110	134100	220516580	5010	5010	5010	5010	0
408	20240110	134000	220516580	5010	5010	5010	5010	0
409	20240110	133900	220516580	5010	5010	5010	5010	502
410	20240110	133800	218001560	5020	5020	5020	5020	3
411	20240110	133700	217986500	5010	5010	5010	5010	0
412	20240110	133600	217986500	5010	5010	5010	5010	0
413	20240110	133500	217986500	5010	5010	5010	5010	0
414	20240110	133400	217986500	5010	5010	5010	5010	11
415	20240110	133300	217931390	5010	5010	5010	5010	500
416	20240110	133200	215426390	5010	5010	5010	5010	0
417	20240110	133100	215426390	5010	5010	5010	5010	0
418	20240110	133000	215426390	5010	5010	5010	5010	350
419	20240110	132900	213672890	5020	5020	5020	5020	0
420	20240110	132800	213672890	5020	5020	5020	5020	1
421	20240110	132700	213667870	5020	5020	5020	5020	0
422	20240110	132600	213667870	5020	5020	5020	5020	40
423	20240110	132500	213467070	5020	5020	5020	5020	19
424	20240110	132400	213371690	5020	5010	5020	5010	560
425	20240110	132300	210566080	5010	5010	5010	5010	23
426	20240110	132200	210450850	5010	5010	5010	5010	0
427	20240110	132100	210450850	5010	5010	5010	5010	0
428	20240110	132000	210450850	5010	5010	5010	5010	0
429	20240110	131900	210450850	5010	5010	5010	5010	0
430	20240110	131800	210450850	5010	5010	5010	5010	85
431	20240110	131700	210025000	5010	5010	5010	5010	13
432	20240110	131600	209959870	5020	5010	5020	5010	51
433	20240110	131500	209704350	5020	5020	5020	5020	0
434	20240110	131400	209704350	5020	5020	5020	5020	1
435	20240110	131300	209699330	5010	5010	5010	5010	0
436	20240110	131200	209699330	5010	5010	5010	5010	1486
437	20240110	131100	202254470	5000	5000	5000	5000	0
438	20240110	131000	202254470	5000	5000	5000	5000	0
439	20240110	130900	202254470	5000	5000	5000	5000	0
440	20240110	130800	202254470	5000	5000	5000	5000	0
441	20240110	130700	202254470	5000	5000	5000	5000	0
442	20240110	130600	202254470	5000	5000	5000	5000	0
443	20240110	130500	202254470	5000	5000	5000	5000	0
444	20240110	130400	202254470	5000	5000	5000	5000	100
445	20240110	130300	201754470	5000	5000	5000	5000	1
446	20240110	130200	201749470	5000	5000	5000	5000	0
447	20240110	130100	201749470	5000	5000	5000	5000	200
448	20240110	130000	200749470	5000	5000	5000	5000	0
449	20240110	125900	200749470	5000	5000	5000	5000	0
450	20240110	125800	200749470	5000	5000	5000	5000	62
451	20240110	125700	200439470	5000	5000	5000	5000	0
452	20240110	125600	200439470	5000	5000	5000	5000	0
453	20240110	125500	200439470	5000	5000	5000	5000	45
454	20240110	125400	200214470	5000	5000	5000	5000	0
455	20240110	125300	200214470	5000	5000	5000	5000	0
456	20240110	125200	200214470	5000	5000	5000	5000	0
457	20240110	125100	200214470	5000	5000	5000	5000	353
458	20240110	125000	198449470	5000	5000	5000	5000	0
459	20240110	124900	198449470	5000	5000	5000	5000	487
460	20240110	124800	196014470	5000	5000	5000	5000	0
461	20240110	124700	196014470	5000	5000	5000	5000	0
462	20240110	124600	196014470	5000	5000	5000	5000	129
463	20240110	124500	195369470	5010	5010	5010	5010	5
464	20240110	124400	195344420	5000	5000	5000	5000	0
465	20240110	124300	195344420	5000	5000	5000	5000	100
466	20240110	124200	194844420	5000	5010	5010	5000	1696
467	20240110	124100	186364370	5010	5010	5010	5010	1
468	20240110	124000	186359360	5010	5010	5010	5010	0
469	20240110	123900	186359360	5010	5010	5010	5010	5
470	20240110	123800	186334310	5010	5010	5010	5010	0
471	20240110	123700	186334310	5010	5010	5010	5010	0
472	20240110	123600	186334310	5010	5010	5010	5010	0
473	20240110	123500	186334310	5010	5000	5010	5000	14
474	20240110	123400	186264270	5000	5000	5000	5000	10
475	20240110	123300	186214270	5010	5010	5010	5010	0
476	20240110	123200	186214270	5010	5010	5010	5010	0
477	20240110	123100	186214270	5010	5010	5010	5010	5
478	20240110	123000	186189220	5020	5020	5020	5020	1
479	20240110	122900	186184200	5020	5020	5020	5020	0
480	20240110	122800	186184200	5020	5020	5020	5020	0
481	20240110	122700	186184200	5020	5020	5020	5020	0
482	20240110	122600	186184200	5020	5020	5020	5020	0
483	20240110	122500	186184200	5020	5020	5020	5020	0
484	20240110	122400	186184200	5020	5020	5020	5020	0
485	20240110	122300	186184200	5020	5020	5020	5020	685
486	20240110	122200	182745500	5020	5020	5020	5020	0
487	20240110	122100	182745500	5020	5020	5020	5020	0
488	20240110	122000	182745500	5020	5020	5020	5020	5
489	20240110	121900	182720400	5020	5020	5020	5020	0
490	20240110	121800	182720400	5020	5020	5020	5020	0
491	20240110	121700	182720400	5020	5000	5020	5000	319
492	20240110	121600	181123720	5010	5010	5010	5010	0
493	20240110	121500	181123720	5010	5010	5010	5010	5
494	20240110	121400	181098670	5000	5000	5000	5000	0
495	20240110	121300	181098670	5000	5000	5000	5000	0
496	20240110	121200	181098670	5000	5000	5000	5000	0
497	20240110	121100	181098670	5000	5000	5000	5000	0
498	20240110	121000	181098670	5000	5000	5000	5000	0
499	20240110	120900	181098670	5000	5000	5000	5000	0
500	20240110	120800	181098670	5000	5000	5000	5000	0
501	20240110	120700	181098670	5000	5000	5000	5000	194
502	20240110	120600	180128670	5010	5010	5010	5010	0
503	20240110	120500	180128670	5010	5010	5010	5010	0
504	20240110	120400	180128670	5010	5010	5010	5010	10
505	20240110	120300	180078570	5000	5000	5000	5000	0
506	20240110	120200	180078570	5000	5000	5000	5000	399
507	20240110	120100	178083570	5000	5000	5000	5000	0
508	20240110	120000	178083570	5000	5000	5000	5000	20
509	20240110	115900	177983570	5010	5010	5010	5010	0
510	20240110	115800	177983570	5010	5010	5010	5010	0
511	20240110	115700	177983570	5010	5010	5010	5010	0
512	20240110	115600	177983570	5010	5010	5010	5010	1
513	20240110	115500	177978560	5010	5010	5010	5010	12
514	20240110	115400	177918440	5010	5010	5010	5010	0
515	20240110	115300	177918440	5010	5010	5010	5010	0
516	20240110	115200	177918440	5010	5010	5010	5010	0
517	20240110	115100	177918440	5010	5010	5010	5010	0
518	20240110	115000	177918440	5010	5010	5010	5010	0
519	20240110	114900	177918440	5010	5010	5010	5010	20
520	20240110	114800	177818240	5010	5010	5010	5010	0
521	20240110	114700	177818240	5010	5010	5010	5010	0
522	20240110	114600	177818240	5010	5010	5010	5010	0
523	20240110	114500	177818240	5010	5010	5010	5010	0
524	20240110	114400	177818240	5010	5010	5010	5010	35
525	20240110	114300	177642890	5010	5010	5010	5010	100
526	20240110	114200	177141890	5000	5000	5000	5000	0
527	20240110	114100	177141890	5000	5000	5000	5000	2055
528	20240110	114000	166866890	5000	5000	5000	5000	300
529	20240110	113900	165366890	5010	5010	5010	5010	15
530	20240110	113800	165291740	5010	5010	5010	5010	0
531	20240110	113700	165291740	5010	5010	5010	5010	1
532	20240110	113600	165286730	5010	5010	5010	5010	0
533	20240110	113500	165286730	5010	5010	5010	5010	4
534	20240110	113400	165266690	5010	5010	5010	5010	2
535	20240110	113300	165256670	5010	5010	5010	5010	1577
536	20240110	113200	157355900	5020	5020	5020	5020	0
537	20240110	113100	157355900	5020	5020	5020	5020	0
538	20240110	113000	157355900	5020	5020	5020	5020	5
539	20240110	112900	157330800	5020	5020	5020	5020	0
540	20240110	112800	157330800	5020	5020	5020	5020	0
541	20240110	112700	157330800	5020	5020	5020	5020	0
542	20240110	112600	157330800	5020	5020	5020	5020	0
543	20240110	112500	157330800	5020	5020	5020	5020	0
544	20240110	112400	157330800	5020	5020	5020	5020	0
545	20240110	112300	157330800	5020	5020	5020	5020	200
546	20240110	112200	156326800	5020	5020	5020	5020	0
547	20240110	112100	156326800	5020	5020	5020	5020	0
548	20240110	112000	156326800	5020	5020	5020	5020	0
549	20240110	111900	156326800	5020	5010	5020	5010	21
550	20240110	111800	156221580	5010	5010	5010	5010	0
551	20240110	111700	156221580	5010	5010	5010	5010	0
552	20240110	111600	156221580	5010	5010	5010	5010	23
553	20240110	111500	156106350	5010	5010	5010	5010	0
554	20240110	111400	156106350	5010	5010	5010	5010	900
555	20240110	111300	151597350	5010	5010	5010	5010	0
556	20240110	111200	151597350	5010	5010	5010	5010	0
557	20240110	111100	151597350	5010	5010	5010	5010	0
558	20240110	111000	151597350	5010	5010	5010	5010	0
559	20240110	110900	151597350	5010	5010	5010	5010	0
560	20240110	110800	151597350	5010	5010	5010	5010	0
561	20240110	110700	151597350	5010	5010	5010	5010	0
562	20240110	110600	151597350	5010	5010	5010	5010	20
563	20240110	110500	151497150	5010	5010	5010	5010	0
564	20240110	110400	151497150	5010	5010	5010	5010	0
565	20240110	110300	151497150	5010	5010	5010	5010	0
566	20240110	110200	151497150	5010	5010	5010	5010	0
567	20240110	110100	151497150	5010	5010	5010	5010	20
568	20240110	110000	151396950	5010	5010	5010	5010	0
569	20240110	105900	151396950	5010	5010	5010	5010	0
570	20240110	105800	151396950	5010	5010	5010	5010	0
571	20240110	105700	151396950	5010	5020	5020	5010	465
572	20240110	105600	149067290	5020	5020	5020	5020	0
573	20240110	105500	149067290	5020	5020	5020	5020	0
574	20240110	105400	149067290	5020	5020	5020	5020	8
575	20240110	105300	149027130	5020	5020	5020	5020	25
576	20240110	105200	148901630	5020	5020	5020	5020	126
577	20240110	105100	148269110	5030	5030	5030	5030	0
578	20240110	105000	148269110	5030	5030	5030	5030	0
579	20240110	104900	148269110	5030	5030	5030	5030	0
580	20240110	104800	148269110	5030	5030	5030	5030	0
581	20240110	104700	148269110	5030	5030	5030	5030	11
582	20240110	104600	148213780	5030	5030	5030	5030	0
583	20240110	104500	148213780	5030	5030	5030	5030	0
584	20240110	104400	148213780	5030	5030	5030	5030	0
585	20240110	104300	148213780	5030	5030	5030	5030	0
586	20240110	104200	148213780	5030	5030	5030	5030	0
587	20240110	104100	148213780	5030	5030	5030	5030	0
588	20240110	104000	148213780	5030	5030	5030	5030	0
589	20240110	103900	148213780	5030	5030	5030	5030	0
590	20240110	103800	148213780	5030	5030	5030	5030	0
591	20240110	103700	148213780	5030	5030	5030	5030	0
592	20240110	103600	148213780	5030	5030	5030	5030	0
593	20240110	103500	148213780	5030	5020	5030	5020	721
594	20240110	103400	144594350	5000	5000	5000	5000	0
595	20240110	103300	144594350	5000	5000	5000	5000	0
596	20240110	103200	144594350	5000	5000	5000	5000	20
597	20240110	103100	144494350	5010	5010	5010	5010	119
598	20240110	103000	143898160	5000	5000	5000	5000	0
599	20240110	102900	143898160	5000	5000	5000	5000	0
600	20240110	102800	143898160	5000	5000	5000	5000	1399
601	20240110	102700	136903160	5010	5010	5010	5010	1
602	20240110	102600	136898150	5010	5000	5010	5000	31
603	20240110	102500	136743050	5000	5000	5000	5000	0
604	20240110	102400	136743050	5000	5010	5010	5000	2300
605	20240110	102300	125235390	5020	5020	5020	5020	0
606	20240110	102200	125235390	5020	5020	5020	5020	10
607	20240110	102100	125185190	5020	5020	5020	5020	0
608	20240110	102000	125185190	5020	5020	5020	5020	10
609	20240110	101900	125134990	5020	5020	5020	5020	0
610	20240110	101800	125134990	5020	5020	5020	5020	0
611	20240110	101700	125134990	5020	5020	5020	5020	0
612	20240110	101600	125134990	5020	5020	5020	5020	0
613	20240110	101500	125134990	5020	5020	5020	5020	0
614	20240110	101400	125134990	5020	5020	5020	5020	0
615	20240110	101300	125134990	5020	5020	5020	5020	3508
616	20240110	101200	107524830	5020	5020	5020	5020	0
617	20240110	101100	107524830	5020	5020	5020	5020	1250
618	20240110	101000	101249830	5010	5000	5010	5000	747
619	20240110	100900	97507970	5000	4995	5000	4995	24
620	20240110	100800	97388065	5000	4995	5000	4995	446
621	20240110	100700	95160045	4995	4995	4995	4995	0
622	20240110	100600	95160045	4995	4995	4995	4995	0
623	20240110	100500	95160045	4995	4985	4995	4985	434
624	20240110	100400	92993515	4985	4985	4985	4985	0
625	20240110	100300	92993515	4985	4985	4985	4985	81
626	20240110	100200	92589730	4985	4985	4985	4985	250
627	20240110	100100	91343480	4985	4985	4985	4985	1233
628	20240110	100000	85196975	4985	4985	4985	4985	101
629	20240110	095900	84693490	4985	4985	4985	4985	0
630	20240110	095800	84693490	4985	4985	4985	4985	0
631	20240110	095700	84693490	4985	4985	4985	4985	102
632	20240110	095600	84185020	4990	4990	4990	4990	59
633	20240110	095500	83890610	5000	5000	5000	5000	0
634	20240110	095400	83890610	5000	4985	5000	4980	1094
635	20240110	095300	78439265	4990	4990	4990	4990	1689
636	20240110	095200	70011155	4990	4990	4990	4990	70
637	20240110	095100	69661855	4990	4990	4990	4990	0
638	20240110	095000	69661855	4990	4990	4990	4990	0
639	20240110	094900	69661855	4990	4995	5000	4990	633
640	20240110	094800	66500325	5000	5000	5000	5000	0
641	20240110	094700	66500325	5000	5000	5000	5000	1
642	20240110	094600	66495325	5000	5000	5000	5000	0
643	20240110	094500	66495325	5000	5000	5000	5000	0
644	20240110	094400	66495325	5000	5000	5000	5000	1
645	20240110	094300	66490325	4990	4990	4990	4990	380
646	20240110	094200	64594125	4990	4995	4995	4990	600
647	20240110	094100	61600075	4990	4995	4995	4990	410
648	20240110	094000	59554155	5000	5000	5000	5000	3
649	20240110	093900	59539155	4990	4990	4990	4990	359
650	20240110	093800	57747745	4995	4995	4995	4995	21
651	20240110	093700	57642850	5000	5000	5000	5000	15
652	20240110	093600	57567850	5000	5000	5000	5000	0
653	20240110	093500	57567850	5000	5000	5000	5000	2
654	20240110	093400	57557850	4995	4995	4995	4995	38
655	20240110	093300	57368040	4995	4995	4995	4995	300
656	20240110	093200	55869540	4995	4990	4995	4990	194
657	20240110	093100	54900530	4990	4990	4990	4990	100
658	20240110	093000	54401530	4995	4990	4995	4990	215
659	20240110	092900	53328675	4985	5000	5000	4985	1459
660	20240110	092800	46044250	5000	5000	5000	5000	0
661	20240110	092700	46044250	5000	5000	5000	5000	0
662	20240110	092600	46044250	5000	5000	5000	5000	100
663	20240110	092500	45544250	5010	5010	5010	5010	10
664	20240110	092400	45494150	5010	5010	5010	5010	3
665	20240110	092300	45479120	5020	5020	5020	5020	0
666	20240110	092200	45479120	5020	5000	5020	5000	15
667	20240110	092100	45404040	5010	5010	5010	5010	755
668	20240110	092000	41621490	5020	5020	5020	5020	1
669	20240110	091900	41616470	5020	5020	5020	5020	0
670	20240110	091800	41616470	5020	5020	5020	5020	1
671	20240110	091700	41611450	5010	5010	5010	5010	0
672	20240110	091600	41611450	5010	5010	5010	5010	5
673	20240110	091500	41586400	5010	5020	5020	5010	2901
674	20240110	091400	27052380	5030	5030	5030	5030	1
675	20240110	091300	27047350	5020	5020	5020	5020	1
676	20240110	091200	27042330	5030	5010	5030	5010	51
677	20240110	091100	26786800	5010	5010	5030	5000	2731
678	20240110	091000	13127800	5010	5020	5020	5010	102
679	20240110	090900	12616760	5030	5030	5030	5030	0
680	20240110	090800	12616760	5030	5030	5030	5030	1
681	20240110	090700	12611730	5040	5040	5040	5040	2019
682	20240110	090600	2435970	5040	5040	5040	5040	16
683	20240110	090500	2355330	5010	5010	5010	5010	200
684	20240110	090400	1353330	5010	5010	5010	5010	2
685	20240110	090300	1343310	5040	5040	5040	5040	4
686	20240110	090200	1323150	5020	5020	5020	5020	1
687	20240110	090100	1318130	5010	5040	5040	5010	4
688	20240110	090000	1298000	5010	5010	5020	5010	259