KissMeData/246250/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	205300	271502440	5360	5360	5360	5360	476
3	20240108	205200	271502440	5360	5360	5360	5360	0
4	20240108	205100	271502440	5360	5360	5360	5360	0
5	20240108	205000	271502440	5360	5360	5360	5360	0
6	20240108	204900	271502440	5360	5360	5360	5360	0
7	20240108	204800	271502440	5360	5360	5360	5360	0
8	20240108	204700	271502440	5360	5360	5360	5360	0
9	20240108	204600	271502440	5360	5360	5360	5360	0
10	20240108	204500	271502440	5360	5360	5360	5360	0
11	20240108	204400	271502440	5360	5360	5360	5360	0
12	20240108	204300	271502440	5360	5360	5360	5360	0
13	20240108	204200	271502440	5360	5360	5360	5360	0
14	20240108	204100	271502440	5360	5360	5360	5360	0
15	20240108	204000	271502440	5360	5360	5360	5360	0
16	20240108	203900	271502440	5360	5360	5360	5360	0
17	20240108	203800	271502440	5360	5360	5360	5360	0
18	20240108	203700	271502440	5360	5360	5360	5360	0
19	20240108	203600	271502440	5360	5360	5360	5360	0
20	20240108	203500	271502440	5360	5360	5360	5360	0
21	20240108	203400	271502440	5360	5360	5360	5360	0
22	20240108	203300	271502440	5360	5360	5360	5360	0
23	20240108	203200	271502440	5360	5360	5360	5360	0
24	20240108	203100	271502440	5360	5360	5360	5360	0
25	20240108	203000	271502440	5360	5360	5360	5360	0
26	20240108	202900	271502440	5360	5360	5360	5360	0
27	20240108	202800	271502440	5360	5360	5360	5360	0
28	20240108	202700	271502440	5360	5360	5360	5360	0
29	20240108	202600	271502440	5360	5360	5360	5360	0
30	20240108	202500	271502440	5360	5360	5360	5360	0
31	20240108	202400	271502440	5360	5360	5360	5360	0
32	20240108	202300	271502440	5360	5360	5360	5360	476
33	20240108	202200	271502440	5360	5360	5360	5360	0
34	20240108	202100	271502440	5360	5360	5360	5360	0
35	20240108	202000	271502440	5360	5360	5360	5360	0
36	20240108	201900	271502440	5360	5360	5360	5360	0
37	20240108	201800	271502440	5360	5360	5360	5360	0
38	20240108	201700	271502440	5360	5360	5360	5360	0
39	20240108	201600	271502440	5360	5360	5360	5360	0
40	20240108	201500	271502440	5360	5360	5360	5360	0
41	20240108	201400	271502440	5360	5360	5360	5360	0
42	20240108	201300	271502440	5360	5360	5360	5360	0
43	20240108	201200	271502440	5360	5360	5360	5360	0
44	20240108	201100	271502440	5360	5360	5360	5360	0
45	20240108	201000	271502440	5360	5360	5360	5360	0
46	20240108	200900	271502440	5360	5360	5360	5360	0
47	20240108	200800	271502440	5360	5360	5360	5360	0
48	20240108	200700	271502440	5360	5360	5360	5360	0
49	20240108	200600	271502440	5360	5360	5360	5360	0
50	20240108	200500	271502440	5360	5360	5360	5360	0
51	20240108	200400	271502440	5360	5360	5360	5360	0
52	20240108	200300	271502440	5360	5360	5360	5360	0
53	20240108	200200	271502440	5360	5360	5360	5360	0
54	20240108	200100	271502440	5360	5360	5360	5360	0
55	20240108	200000	271502440	5360	5360	5360	5360	0
56	20240108	195900	271502440	5360	5360	5360	5360	0
57	20240108	195800	271502440	5360	5360	5360	5360	0
58	20240108	195700	271502440	5360	5360	5360	5360	0
59	20240108	195600	271502440	5360	5360	5360	5360	0
60	20240108	195500	271502440	5360	5360	5360	5360	0
61	20240108	195400	271502440	5360	5360	5360	5360	0
62	20240108	195300	271502440	5360	5360	5360	5360	476
63	20240108	195200	271502440	5360	5360	5360	5360	0
64	20240108	195100	271502440	5360	5360	5360	5360	0
65	20240108	195000	271502440	5360	5360	5360	5360	0
66	20240108	194900	271502440	5360	5360	5360	5360	0
67	20240108	194800	271502440	5360	5360	5360	5360	0
68	20240108	194700	271502440	5360	5360	5360	5360	0
69	20240108	194600	271502440	5360	5360	5360	5360	0
70	20240108	194500	271502440	5360	5360	5360	5360	0
71	20240108	194400	271502440	5360	5360	5360	5360	0
72	20240108	194300	271502440	5360	5360	5360	5360	0
73	20240108	194200	271502440	5360	5360	5360	5360	0
74	20240108	194100	271502440	5360	5360	5360	5360	0
75	20240108	194000	271502440	5360	5360	5360	5360	0
76	20240108	193900	271502440	5360	5360	5360	5360	0
77	20240108	193800	271502440	5360	5360	5360	5360	0
78	20240108	193700	271502440	5360	5360	5360	5360	0
79	20240108	193600	271502440	5360	5360	5360	5360	0
80	20240108	193500	271502440	5360	5360	5360	5360	0
81	20240108	193400	271502440	5360	5360	5360	5360	0
82	20240108	193300	271502440	5360	5360	5360	5360	0
83	20240108	193200	271502440	5360	5360	5360	5360	0
84	20240108	193100	271502440	5360	5360	5360	5360	0
85	20240108	193000	271502440	5360	5360	5360	5360	0
86	20240108	192900	271502440	5360	5360	5360	5360	0
87	20240108	192800	271502440	5360	5360	5360	5360	0
88	20240108	192700	271502440	5360	5360	5360	5360	0
89	20240108	192600	271502440	5360	5360	5360	5360	0
90	20240108	192500	271502440	5360	5360	5360	5360	0
91	20240108	192400	271502440	5360	5360	5360	5360	0
92	20240108	192300	271502440	5360	5360	5360	5360	476
93	20240108	192200	271502440	5360	5360	5360	5360	0
94	20240108	192100	271502440	5360	5360	5360	5360	0
95	20240108	192000	271502440	5360	5360	5360	5360	0
96	20240108	191900	271502440	5360	5360	5360	5360	0
97	20240108	191800	271502440	5360	5360	5360	5360	0
98	20240108	191700	271502440	5360	5360	5360	5360	0
99	20240108	191600	271502440	5360	5360	5360	5360	0
100	20240108	191500	271502440	5360	5360	5360	5360	0
101	20240108	191400	271502440	5360	5360	5360	5360	0
102	20240108	191300	271502440	5360	5360	5360	5360	0
103	20240108	191200	271502440	5360	5360	5360	5360	0
104	20240108	191100	271502440	5360	5360	5360	5360	0
105	20240108	191000	271502440	5360	5360	5360	5360	0
106	20240108	190900	271502440	5360	5360	5360	5360	0
107	20240108	190800	271502440	5360	5360	5360	5360	0
108	20240108	190700	271502440	5360	5360	5360	5360	0
109	20240108	190600	271502440	5360	5360	5360	5360	0
110	20240108	190500	271502440	5360	5360	5360	5360	0
111	20240108	190400	271502440	5360	5360	5360	5360	0
112	20240108	190300	271502440	5360	5360	5360	5360	0
113	20240108	190200	271502440	5360	5360	5360	5360	0
114	20240108	190100	271502440	5360	5360	5360	5360	0
115	20240108	190000	271502440	5360	5360	5360	5360	0
116	20240108	185900	271502440	5360	5360	5360	5360	0
117	20240108	185800	271502440	5360	5360	5360	5360	0
118	20240108	185700	271502440	5360	5360	5360	5360	0
119	20240108	185600	271502440	5360	5360	5360	5360	0
120	20240108	185500	271502440	5360	5360	5360	5360	0
121	20240108	185400	271502440	5360	5360	5360	5360	0
122	20240108	185300	271502440	5360	5360	5360	5360	476
123	20240108	185200	271502440	5360	5360	5360	5360	0
124	20240108	185100	271502440	5360	5360	5360	5360	0
125	20240108	185000	271502440	5360	5360	5360	5360	0
126	20240108	184900	271502440	5360	5360	5360	5360	0
127	20240108	184800	271502440	5360	5360	5360	5360	0
128	20240108	184700	271502440	5360	5360	5360	5360	0
129	20240108	184600	271502440	5360	5360	5360	5360	0
130	20240108	184500	271502440	5360	5360	5360	5360	0
131	20240108	184400	271502440	5360	5360	5360	5360	0
132	20240108	184300	271502440	5360	5360	5360	5360	0
133	20240108	184200	271502440	5360	5360	5360	5360	0
134	20240108	184100	271502440	5360	5360	5360	5360	0
135	20240108	184000	271502440	5360	5360	5360	5360	0
136	20240108	183900	271502440	5360	5360	5360	5360	0
137	20240108	183800	271502440	5360	5360	5360	5360	0
138	20240108	183700	271502440	5360	5360	5360	5360	0
139	20240108	183600	271502440	5360	5360	5360	5360	0
140	20240108	183500	271502440	5360	5360	5360	5360	0
141	20240108	183400	271502440	5360	5360	5360	5360	0
142	20240108	183300	271502440	5360	5360	5360	5360	0
143	20240108	183200	271502440	5360	5360	5360	5360	0
144	20240108	183100	271502440	5360	5360	5360	5360	0
145	20240108	183000	271502440	5360	5360	5360	5360	0
146	20240108	182900	271502440	5360	5360	5360	5360	0
147	20240108	182800	271502440	5360	5360	5360	5360	0
148	20240108	182700	271502440	5360	5360	5360	5360	0
149	20240108	182600	271502440	5360	5360	5360	5360	0
150	20240108	182500	271502440	5360	5360	5360	5360	0
151	20240108	182400	271502440	5360	5360	5360	5360	0
152	20240108	182300	271502440	5360	5360	5360	5360	476
153	20240108	182200	271502440	5360	5360	5360	5360	0
154	20240108	182100	271502440	5360	5360	5360	5360	0
155	20240108	182000	271502440	5360	5360	5360	5360	0
156	20240108	181900	271502440	5360	5360	5360	5360	0
157	20240108	181800	271502440	5360	5360	5360	5360	0
158	20240108	181700	271502440	5360	5360	5360	5360	0
159	20240108	181600	271502440	5360	5360	5360	5360	0
160	20240108	181500	271502440	5360	5360	5360	5360	0
161	20240108	181400	271502440	5360	5360	5360	5360	0
162	20240108	181300	271502440	5360	5360	5360	5360	0
163	20240108	181200	271502440	5360	5360	5360	5360	0
164	20240108	181100	271502440	5360	5360	5360	5360	0
165	20240108	181000	271502440	5360	5360	5360	5360	0
166	20240108	180900	271502440	5360	5360	5360	5360	0
167	20240108	180800	271502440	5360	5360	5360	5360	0
168	20240108	180700	271502440	5360	5360	5360	5360	0
169	20240108	180600	271502440	5360	5360	5360	5360	0
170	20240108	180500	271502440	5360	5360	5360	5360	0
171	20240108	180400	271502440	5360	5360	5360	5360	0
172	20240108	180300	271502440	5360	5360	5360	5360	0
173	20240108	180200	271502440	5360	5360	5360	5360	0
174	20240108	180100	271502440	5360	5360	5360	5360	0
175	20240108	180000	271502440	5360	5360	5360	5360	0
176	20240108	175900	271502440	5360	5360	5360	5360	0
177	20240108	175800	271502440	5360	5360	5360	5360	0
178	20240108	175700	271502440	5360	5360	5360	5360	0
179	20240108	175600	271502440	5360	5360	5360	5360	0
180	20240108	175500	271502440	5360	5360	5360	5360	0
181	20240108	175400	271502440	5360	5360	5360	5360	0
182	20240108	175300	271502440	5360	5360	5360	5360	476
183	20240108	175200	271502440	5360	5360	5360	5360	0
184	20240108	175100	271502440	5360	5360	5360	5360	0
185	20240108	175000	271502440	5360	5360	5360	5360	0
186	20240108	174900	271502440	5360	5360	5360	5360	0
187	20240108	174800	271502440	5360	5360	5360	5360	0
188	20240108	174700	271502440	5360	5360	5360	5360	0
189	20240108	174600	271502440	5360	5360	5360	5360	0
190	20240108	174500	271502440	5360	5360	5360	5360	0
191	20240108	174400	271502440	5360	5360	5360	5360	0
192	20240108	174300	271502440	5360	5360	5360	5360	0
193	20240108	174200	271502440	5360	5360	5360	5360	0
194	20240108	174100	271502440	5360	5360	5360	5360	0
195	20240108	174000	271502440	5360	5360	5360	5360	0
196	20240108	173900	271502440	5360	5360	5360	5360	0
197	20240108	173800	271502440	5360	5360	5360	5360	0
198	20240108	173700	271502440	5360	5360	5360	5360	0
199	20240108	173600	271502440	5360	5360	5360	5360	0
200	20240108	173500	271502440	5360	5360	5360	5360	0
201	20240108	173400	271502440	5360	5360	5360	5360	0
202	20240108	173300	271502440	5360	5360	5360	5360	0
203	20240108	173200	271502440	5360	5360	5360	5360	0
204	20240108	173100	271502440	5360	5360	5360	5360	0
205	20240108	173000	271502440	5360	5360	5360	5360	0
206	20240108	172900	271502440	5360	5360	5360	5360	0
207	20240108	172800	271502440	5360	5360	5360	5360	0
208	20240108	172700	271502440	5360	5360	5360	5360	0
209	20240108	172600	271502440	5360	5360	5360	5360	0
210	20240108	172500	271502440	5360	5360	5360	5360	0
211	20240108	172400	271502440	5360	5360	5360	5360	0
212	20240108	172300	271502440	5360	5360	5360	5360	476
213	20240108	172200	271502440	5360	5360	5360	5360	0
214	20240108	172100	271502440	5360	5360	5360	5360	0
215	20240108	172000	271502440	5360	5360	5360	5360	0
216	20240108	171900	271502440	5360	5360	5360	5360	0
217	20240108	171800	271502440	5360	5360	5360	5360	0
218	20240108	171700	271502440	5360	5360	5360	5360	0
219	20240108	171600	271502440	5360	5360	5360	5360	0
220	20240108	171500	271502440	5360	5360	5360	5360	0
221	20240108	171400	271502440	5360	5360	5360	5360	0
222	20240108	171300	271502440	5360	5360	5360	5360	0
223	20240108	171200	271502440	5360	5360	5360	5360	0
224	20240108	171100	271502440	5360	5360	5360	5360	0
225	20240108	171000	271502440	5360	5360	5360	5360	0
226	20240108	170900	271502440	5360	5360	5360	5360	0
227	20240108	170800	271502440	5360	5360	5360	5360	0
228	20240108	170700	271502440	5360	5360	5360	5360	0
229	20240108	170600	271502440	5360	5360	5360	5360	0
230	20240108	170500	271502440	5360	5360	5360	5360	0
231	20240108	170400	271502440	5360	5360	5360	5360	0
232	20240108	170300	271502440	5360	5360	5360	5360	0
233	20240108	170200	271502440	5360	5360	5360	5360	0
234	20240108	170100	271502440	5360	5360	5360	5360	0
235	20240108	170000	271502440	5360	5360	5360	5360	0
236	20240108	165900	271502440	5360	5360	5360	5360	0
237	20240108	165800	271502440	5360	5360	5360	5360	0
238	20240108	165700	271502440	5360	5360	5360	5360	0
239	20240108	165600	271502440	5360	5360	5360	5360	0
240	20240108	165500	271502440	5360	5360	5360	5360	0
241	20240108	165400	271502440	5360	5360	5360	5360	0
242	20240108	165300	271502440	5360	5360	5360	5360	476
243	20240108	165200	271502440	5360	5360	5360	5360	0
244	20240108	165100	271502440	5360	5360	5360	5360	0
245	20240108	165000	271502440	5360	5360	5360	5360	0
246	20240108	164900	271502440	5360	5360	5360	5360	0
247	20240108	164800	271502440	5360	5360	5360	5360	0
248	20240108	164700	271502440	5360	5360	5360	5360	0
249	20240108	164600	271502440	5360	5360	5360	5360	0
250	20240108	164500	271502440	5360	5360	5360	5360	0
251	20240108	164400	271502440	5360	5360	5360	5360	0
252	20240108	164300	271502440	5360	5360	5360	5360	0
253	20240108	164200	271502440	5360	5360	5360	5360	0
254	20240108	164100	271502440	5360	5360	5360	5360	0
255	20240108	164000	271502440	5360	5360	5360	5360	0
256	20240108	163900	271502440	5360	5360	5360	5360	0
257	20240108	163800	271502440	5360	5360	5360	5360	0
258	20240108	163700	271502440	5360	5360	5360	5360	0
259	20240108	163600	271502440	5360	5360	5360	5360	0
260	20240108	163500	271502440	5360	5360	5360	5360	0
261	20240108	163400	271502440	5360	5360	5360	5360	0
262	20240108	163300	271502440	5360	5360	5360	5360	0
263	20240108	163200	271502440	5360	5360	5360	5360	0
264	20240108	163100	271502440	5360	5360	5360	5360	0
265	20240108	163000	271502440	5360	5360	5360	5360	0
266	20240108	162900	271502440	5360	5360	5360	5360	0
267	20240108	162800	271502440	5360	5360	5360	5360	0
268	20240108	162700	271502440	5360	5360	5360	5360	0
269	20240108	162600	271502440	5360	5360	5360	5360	0
270	20240108	162500	271502440	5360	5360	5360	5360	0
271	20240108	162400	271502440	5360	5360	5360	5360	0
272	20240108	162300	271502440	5360	5360	5360	5360	476
273	20240108	162200	271502440	5360	5360	5360	5360	0
274	20240108	162100	271502440	5360	5360	5360	5360	0
275	20240108	162000	271502440	5360	5360	5360	5360	0
276	20240108	161900	271502440	5360	5360	5360	5360	0
277	20240108	161800	271502440	5360	5360	5360	5360	0
278	20240108	161700	271502440	5360	5360	5360	5360	0
279	20240108	161600	271502440	5360	5360	5360	5360	0
280	20240108	161500	271502440	5360	5360	5360	5360	0
281	20240108	161400	271502440	5360	5360	5360	5360	0
282	20240108	161300	271502440	5360	5360	5360	5360	0
283	20240108	161200	271502440	5360	5360	5360	5360	0
284	20240108	161100	271502440	5360	5360	5360	5360	0
285	20240108	161000	271502440	5360	5360	5360	5360	0
286	20240108	160900	271502440	5360	5360	5360	5360	0
287	20240108	160800	271502440	5360	5360	5360	5360	0
288	20240108	160700	271502440	5360	5360	5360	5360	0
289	20240108	160600	271502440	5360	5360	5360	5360	0
290	20240108	160500	271502440	5360	5360	5360	5360	0
291	20240108	160400	271502440	5360	5360	5360	5360	0
292	20240108	160300	271502440	5360	5360	5360	5360	0
293	20240108	160200	271502440	5360	5360	5360	5360	0
294	20240108	160100	271502440	5360	5360	5360	5360	0
295	20240108	160000	271502440	5360	5360	5360	5360	0
296	20240108	155900	271502440	5360	5360	5360	5360	0
297	20240108	155800	271502440	5360	5360	5360	5360	0
298	20240108	155700	271502440	5360	5360	5360	5360	0
299	20240108	155600	271502440	5360	5360	5360	5360	0
300	20240108	155500	271502440	5360	5360	5360	5360	0
301	20240108	155400	271502440	5360	5360	5360	5360	0
302	20240108	155300	271502440	5360	5360	5360	5360	476
303	20240108	155200	271502440	5360	5360	5360	5360	0
304	20240108	155100	271502440	5360	5360	5360	5360	0
305	20240108	155000	271502440	5360	5360	5360	5360	0
306	20240108	154900	271502440	5360	5360	5360	5360	0
307	20240108	154800	271502440	5360	5360	5360	5360	0
308	20240108	154700	271502440	5360	5360	5360	5360	0
309	20240108	154600	271502440	5360	5360	5360	5360	0
310	20240108	154500	271502440	5360	5360	5360	5360	0
311	20240108	154400	271502440	5360	5360	5360	5360	0
312	20240108	154300	271502440	5360	5360	5360	5360	0
313	20240108	154200	271502440	5360	5360	5360	5360	0
314	20240108	154100	271502440	5360	5360	5360	5360	0
315	20240108	154000	271502440	5360	5360	5360	5360	0
316	20240108	153900	271502440	5360	5360	5360	5360	0
317	20240108	153800	271502440	5360	5360	5360	5360	0
318	20240108	153700	271502440	5360	5360	5360	5360	0
319	20240108	153600	271502440	5360	5360	5360	5360	0
320	20240108	153500	271502440	5360	5360	5360	5360	0
321	20240108	153400	271502440	5360	5360	5360	5360	0
322	20240108	153300	271502440	5360	5360	5360	5360	0
323	20240108	153200	271502440	5360	5360	5360	5360	0
324	20240108	153100	271502440	5360	5360	5360	5360	0
325	20240108	153000	271502440	5360	5360	5360	5360	476
326	20240108	152900	268951080	5360	5360	5360	5360	0
327	20240108	152800	268951080	5360	5360	5360	5360	0
328	20240108	152700	268951080	5360	5360	5360	5360	0
329	20240108	152600	268951080	5360	5360	5360	5360	0
330	20240108	152500	268951080	5360	5360	5360	5360	0
331	20240108	152400	268951080	5360	5360	5360	5360	0
332	20240108	152300	268951080	5360	5360	5360	5360	0
333	20240108	152200	268951080	5360	5360	5360	5360	0
334	20240108	152100	268951080	5360	5360	5360	5360	0
335	20240108	152000	268951080	5360	5360	5360	5360	0
336	20240108	151900	268951080	5360	5350	5360	5350	511
337	20240108	151800	266214570	5350	5350	5350	5350	72
338	20240108	151700	265829370	5340	5340	5340	5340	30
339	20240108	151600	265669170	5340	5350	5350	5340	146
340	20240108	151500	264888080	5350	5350	5350	5350	0
341	20240108	151400	264888080	5350	5350	5350	5350	0
342	20240108	151300	264888080	5350	5350	5350	5350	0
343	20240108	151200	264888080	5350	5350	5350	5350	0
344	20240108	151100	264888080	5350	5350	5350	5350	0
345	20240108	151000	264888080	5350	5350	5350	5350	11
346	20240108	150900	264829230	5330	5330	5330	5330	25
347	20240108	150800	264695980	5320	5340	5340	5320	500
348	20240108	150700	262031620	5320	5320	5320	5320	0
349	20240108	150600	262031620	5320	5340	5340	5320	978
350	20240108	150500	256821160	5360	5360	5360	5360	12
351	20240108	150400	256756840	5350	5350	5350	5350	0
352	20240108	150300	256756840	5350	5350	5350	5350	0
353	20240108	150200	256756840	5350	5350	5350	5350	490
354	20240108	150100	254135340	5350	5350	5350	5350	0
355	20240108	150000	254135340	5350	5350	5350	5350	0
356	20240108	145900	254135340	5350	5350	5350	5350	0
357	20240108	145800	254135340	5350	5350	5350	5350	0
358	20240108	145700	254135340	5350	5340	5350	5340	2
359	20240108	145600	254124650	5330	5330	5330	5330	0
360	20240108	145500	254124650	5330	5330	5330	5330	313
361	20240108	145400	252456360	5330	5330	5330	5330	2
362	20240108	145300	252445700	5350	5350	5350	5350	0
363	20240108	145200	252445700	5350	5350	5350	5350	11
364	20240108	145100	252386850	5340	5340	5340	5340	0
365	20240108	145000	252386850	5340	5340	5340	5330	457
366	20240108	144900	249950500	5340	5340	5340	5340	0
367	20240108	144800	249950500	5340	5340	5340	5340	133
368	20240108	144700	249240280	5330	5330	5330	5330	0
369	20240108	144600	249240280	5330	5330	5330	5330	1
370	20240108	144500	249234950	5330	5330	5330	5330	0
371	20240108	144400	249234950	5330	5330	5330	5330	0
372	20240108	144300	249234950	5330	5330	5330	5330	0
373	20240108	144200	249234950	5330	5330	5330	5330	0
374	20240108	144100	249234950	5330	5330	5330	5330	0
375	20240108	144000	249234950	5330	5330	5330	5330	4
376	20240108	143900	249213630	5330	5330	5330	5330	0
377	20240108	143800	249213630	5330	5330	5330	5330	0
378	20240108	143700	249213630	5330	5330	5330	5330	0
379	20240108	143600	249213630	5330	5350	5350	5330	200
380	20240108	143500	248147590	5370	5370	5370	5370	0
381	20240108	143400	248147590	5370	5370	5370	5370	0
382	20240108	143300	248147590	5370	5370	5370	5370	0
383	20240108	143200	248147590	5370	5370	5370	5370	12
384	20240108	143100	248083150	5400	5400	5400	5400	0
385	20240108	143000	248083150	5400	5400	5400	5400	5
386	20240108	142900	248056150	5400	5360	5400	5360	1000
387	20240108	142800	242668290	5380	5380	5380	5380	0
388	20240108	142700	242668290	5380	5380	5380	5380	0
389	20240108	142600	242668290	5380	5380	5380	5380	0
390	20240108	142500	242668290	5380	5380	5380	5380	0
391	20240108	142400	242668290	5380	5380	5380	5380	0
392	20240108	142300	242668290	5380	5380	5380	5380	0
393	20240108	142200	242668290	5380	5380	5380	5380	0
394	20240108	142100	242668290	5380	5380	5380	5380	0
395	20240108	142000	242668290	5380	5380	5380	5380	0
396	20240108	141900	242668290	5380	5380	5380	5380	0
397	20240108	141800	242668290	5380	5380	5380	5380	0
398	20240108	141700	242668290	5380	5360	5380	5360	71
399	20240108	141600	242287410	5330	5330	5330	5330	0
400	20240108	141500	242287410	5330	5340	5370	5330	546
401	20240108	141400	239375950	5340	5340	5340	5340	0
402	20240108	141300	239375950	5340	5340	5340	5340	10
403	20240108	141200	239322550	5330	5330	5330	5330	0
404	20240108	141100	239322550	5330	5330	5330	5330	0
405	20240108	141000	239322550	5330	5330	5330	5330	112
406	20240108	140900	238725590	5320	5320	5320	5320	420
407	20240108	140800	236491190	5300	5300	5300	5300	0
408	20240108	140700	236491190	5300	5300	5300	5300	0
409	20240108	140600	236491190	5300	5300	5300	5300	1
410	20240108	140500	236485890	5310	5310	5310	5310	0
411	20240108	140400	236485890	5310	5310	5310	5310	0
412	20240108	140300	236485890	5310	5310	5310	5310	0
413	20240108	140200	236485890	5310	5310	5310	5310	0
414	20240108	140100	236485890	5310	5310	5310	5310	0
415	20240108	140000	236485890	5310	5310	5310	5310	2
416	20240108	135900	236475270	5300	5300	5300	5300	0
417	20240108	135800	236475270	5300	5300	5300	5300	0
418	20240108	135700	236475270	5300	5300	5300	5300	0
419	20240108	135600	236475270	5300	5300	5300	5300	0
420	20240108	135500	236475270	5300	5300	5300	5300	0
421	20240108	135400	236475270	5300	5300	5300	5300	0
422	20240108	135300	236475270	5300	5300	5300	5300	71
423	20240108	135200	236098970	5320	5320	5320	5320	5
424	20240108	135100	236072370	5320	5320	5320	5320	0
425	20240108	135000	236072370	5320	5320	5320	5320	2
426	20240108	134900	236061730	5320	5320	5320	5320	277
427	20240108	134800	234588090	5300	5300	5300	5300	200
428	20240108	134700	233528090	5300	5300	5300	5300	130
429	20240108	134600	232839090	5290	5290	5290	5290	0
430	20240108	134500	232839090	5290	5290	5290	5290	0
431	20240108	134400	232839090	5290	5290	5290	5290	0
432	20240108	134300	232839090	5290	5290	5290	5290	0
433	20240108	134200	232839090	5290	5290	5290	5290	0
434	20240108	134100	232839090	5290	5290	5290	5290	3
435	20240108	134000	232823220	5290	5290	5290	5290	0
436	20240108	133900	232823220	5290	5290	5290	5290	0
437	20240108	133800	232823220	5290	5290	5290	5290	0
438	20240108	133700	232823220	5290	5270	5290	5270	440
439	20240108	133600	230501600	5270	5270	5270	5270	0
440	20240108	133500	230501600	5270	5270	5270	5270	0
441	20240108	133400	230501600	5270	5270	5270	5270	300
442	20240108	133300	228920600	5280	5280	5280	5280	0
443	20240108	133200	228920600	5280	5280	5280	5280	0
444	20240108	133100	228920600	5280	5280	5280	5280	21
445	20240108	133000	228809720	5280	5280	5280	5280	0
446	20240108	132900	228809720	5280	5280	5280	5280	0
447	20240108	132800	228809720	5280	5280	5280	5280	1
448	20240108	132700	228804440	5270	5270	5270	5270	0
449	20240108	132600	228804440	5270	5270	5270	5270	766
450	20240108	132500	224767620	5270	5270	5270	5270	0
451	20240108	132400	224767620	5270	5270	5270	5270	0
452	20240108	132300	224767620	5270	5270	5270	5270	0
453	20240108	132200	224767620	5270	5270	5270	5270	0
454	20240108	132100	224767620	5270	5270	5270	5270	0
455	20240108	132000	224767620	5270	5270	5270	5270	2
456	20240108	131900	224757080	5270	5270	5270	5270	0
457	20240108	131800	224757080	5270	5270	5270	5270	434
458	20240108	131700	222469900	5270	5270	5270	5270	0
459	20240108	131600	222469900	5270	5270	5270	5270	913
460	20240108	131500	217658390	5290	5290	5290	5290	0
461	20240108	131400	217658390	5290	5290	5290	5290	1
462	20240108	131300	217653100	5270	5270	5270	5270	1200
463	20240108	131200	211329100	5290	5280	5290	5280	2
464	20240108	131100	211318530	5270	5270	5270	5270	0
465	20240108	131000	211318530	5270	5270	5270	5270	125
466	20240108	130900	210659780	5270	5270	5270	5270	213
467	20240108	130800	209537270	5270	5270	5270	5270	0
468	20240108	130700	209537270	5270	5280	5280	5270	1700
469	20240108	130600	200577660	5300	5300	5300	5300	0
470	20240108	130500	200577660	5300	5300	5300	5300	0
471	20240108	130400	200577660	5300	5300	5300	5300	0
472	20240108	130300	200577660	5300	5300	5300	5300	0
473	20240108	130200	200577660	5300	5300	5300	5300	0
474	20240108	130100	200577660	5300	5270	5300	5270	291
475	20240108	130000	199044060	5300	5300	5300	5300	0
476	20240108	125900	199044060	5300	5300	5300	5300	0
477	20240108	125800	199044060	5300	5300	5300	5300	0
478	20240108	125700	199044060	5300	5270	5300	5270	1184
479	20240108	125600	192804350	5300	5300	5300	5300	0
480	20240108	125500	192804350	5300	5300	5300	5300	0
481	20240108	125400	192804350	5300	5300	5300	5300	0
482	20240108	125300	192804350	5300	5300	5300	5300	0
483	20240108	125200	192804350	5300	5300	5300	5300	1
484	20240108	125100	192799050	5280	5270	5280	5270	157
485	20240108	125000	191970100	5280	5280	5280	5280	0
486	20240108	124900	191970100	5280	5280	5280	5280	0
487	20240108	124800	191970100	5280	5280	5280	5280	0
488	20240108	124700	191970100	5280	5280	5280	5280	0
489	20240108	124600	191970100	5280	5280	5280	5280	0
490	20240108	124500	191970100	5280	5280	5280	5280	50
491	20240108	124400	191706100	5280	5280	5280	5280	0
492	20240108	124300	191706100	5280	5270	5280	5270	10
493	20240108	124200	191653360	5280	5280	5280	5280	0
494	20240108	124100	191653360	5280	5280	5280	5280	0
495	20240108	124000	191653360	5280	5280	5280	5280	0
496	20240108	123900	191653360	5280	5280	5280	5280	0
497	20240108	123800	191653360	5280	5280	5280	5280	0
498	20240108	123700	191653360	5280	5280	5280	5280	0
499	20240108	123600	191653360	5280	5280	5280	5280	0
500	20240108	123500	191653360	5280	5280	5280	5280	0
501	20240108	123400	191653360	5280	5280	5280	5280	0
502	20240108	123300	191653360	5280	5280	5280	5280	0
503	20240108	123200	191653360	5280	5280	5280	5280	30
504	20240108	123100	191494960	5280	5280	5280	5280	0
505	20240108	123000	191494960	5280	5280	5280	5280	50
506	20240108	122900	191230960	5280	5280	5280	5280	0
507	20240108	122800	191230960	5280	5280	5280	5280	0
508	20240108	122700	191230960	5280	5280	5280	5280	0
509	20240108	122600	191230960	5280	5280	5280	5280	1
510	20240108	122500	191225680	5270	5280	5280	5270	199
511	20240108	122400	190176100	5260	5260	5260	5260	0
512	20240108	122300	190176100	5260	5260	5260	5260	0
513	20240108	122200	190176100	5260	5260	5260	5260	59
514	20240108	122100	189865760	5260	5260	5260	5260	64
515	20240108	122000	189529120	5260	5260	5260	5260	2
516	20240108	121900	189518600	5260	5260	5260	5260	652
517	20240108	121800	186089080	5260	5260	5260	5260	0
518	20240108	121700	186089080	5260	5260	5260	5260	0
519	20240108	121600	186089080	5260	5260	5260	5260	0
520	20240108	121500	186089080	5260	5260	5260	5260	2
521	20240108	121400	186078560	5260	5260	5260	5260	0
522	20240108	121300	186078560	5260	5260	5260	5260	0
523	20240108	121200	186078560	5260	5260	5260	5260	0
524	20240108	121100	186078560	5260	5260	5260	5260	4810
525	20240108	121000	160777960	5260	5260	5260	5260	6601
526	20240108	120900	126056700	5290	5290	5290	5290	20
527	20240108	120800	125950900	5260	5280	5280	5260	6724
528	20240108	120700	90530250	5300	5300	5300	5300	0
529	20240108	120600	90530250	5300	5300	5300	5300	0
530	20240108	120500	90530250	5300	5300	5300	5300	1
531	20240108	120400	90524950	5300	5300	5300	5300	0
532	20240108	120300	90524950	5300	5300	5300	5300	0
533	20240108	120200	90524950	5300	5300	5300	5300	0
534	20240108	120100	90524950	5300	5300	5300	5300	1
535	20240108	120000	90519650	5280	5280	5280	5280	3
536	20240108	115900	90503810	5280	5290	5290	5280	703
537	20240108	115800	86791870	5300	5300	5300	5300	5
538	20240108	115700	86765370	5320	5320	5320	5320	0
539	20240108	115600	86765370	5320	5320	5320	5320	0
540	20240108	115500	86765370	5320	5320	5320	5320	0
541	20240108	115400	86765370	5320	5320	5320	5320	0
542	20240108	115300	86765370	5320	5320	5320	5320	0
543	20240108	115200	86765370	5320	5320	5320	5320	0
544	20240108	115100	86765370	5320	5320	5320	5320	0
545	20240108	115000	86765370	5320	5280	5320	5280	45
546	20240108	114900	86527660	5280	5280	5280	5280	0
547	20240108	114800	86527660	5280	5280	5280	5280	0
548	20240108	114700	86527660	5280	5290	5290	5280	1943
549	20240108	114600	76264800	5290	5300	5300	5290	88
550	20240108	114500	75799230	5320	5320	5320	5320	0
551	20240108	114400	75799230	5320	5320	5320	5320	0
552	20240108	114300	75799230	5320	5320	5320	5320	0
553	20240108	114200	75799230	5320	5320	5320	5320	0
554	20240108	114100	75799230	5320	5320	5320	5320	0
555	20240108	114000	75799230	5320	5320	5320	5320	0
556	20240108	113900	75799230	5320	5320	5320	5320	0
557	20240108	113800	75799230	5320	5320	5320	5320	0
558	20240108	113700	75799230	5320	5320	5320	5320	1
559	20240108	113600	75793910	5300	5300	5300	5300	69
560	20240108	113500	75428210	5320	5320	5320	5320	0
561	20240108	113400	75428210	5320	5320	5320	5320	0
562	20240108	113300	75428210	5320	5320	5320	5320	1
563	20240108	113200	75422890	5300	5300	5300	5300	1
564	20240108	113100	75417590	5320	5320	5320	5320	0
565	20240108	113000	75417590	5320	5320	5320	5320	0
566	20240108	112900	75417590	5320	5320	5320	5320	0
567	20240108	112800	75417590	5320	5320	5320	5320	0
568	20240108	112700	75417590	5320	5320	5320	5320	0
569	20240108	112600	75417590	5320	5320	5320	5320	0
570	20240108	112500	75417590	5320	5320	5320	5320	0
571	20240108	112400	75417590	5320	5320	5320	5320	0
572	20240108	112300	75417590	5320	5320	5320	5320	0
573	20240108	112200	75417590	5320	5320	5320	5320	0
574	20240108	112100	75417590	5320	5320	5320	5320	0
575	20240108	112000	75417590	5320	5320	5320	5320	0
576	20240108	111900	75417590	5320	5320	5320	5320	0
577	20240108	111800	75417590	5320	5320	5320	5320	0
578	20240108	111700	75417590	5320	5320	5320	5320	0
579	20240108	111600	75417590	5320	5320	5320	5320	0
580	20240108	111500	75417590	5320	5320	5320	5320	0
581	20240108	111400	75417590	5320	5320	5320	5320	0
582	20240108	111300	75417590	5320	5320	5320	5320	0
583	20240108	111200	75417590	5320	5320	5320	5320	0
584	20240108	111100	75417590	5320	5320	5320	5320	0
585	20240108	111000	75417590	5320	5320	5320	5320	0
586	20240108	110900	75417590	5320	5320	5320	5320	0
587	20240108	110800	75417590	5320	5320	5320	5320	0
588	20240108	110700	75417590	5320	5320	5320	5320	0
589	20240108	110600	75417590	5320	5320	5320	5320	0
590	20240108	110500	75417590	5320	5320	5320	5320	1
591	20240108	110400	75412270	5310	5310	5310	5310	40
592	20240108	110300	75199870	5310	5310	5310	5310	0
593	20240108	110200	75199870	5310	5300	5310	5280	901
594	20240108	110100	70436280	5310	5310	5310	5310	0
595	20240108	110000	70436280	5310	5300	5310	5300	173
596	20240108	105900	69519370	5310	5310	5310	5310	1
597	20240108	105800	69514060	5300	5300	5300	5300	108
598	20240108	105700	68941660	5310	5310	5310	5310	12
599	20240108	105600	68877940	5310	5310	5310	5310	0
600	20240108	105500	68877940	5310	5310	5310	5310	0
601	20240108	105400	68877940	5310	5310	5310	5310	0
602	20240108	105300	68877940	5310	5310	5310	5310	0
603	20240108	105200	68877940	5310	5310	5310	5310	0
604	20240108	105100	68877940	5310	5310	5310	5310	0
605	20240108	105000	68877940	5310	5310	5310	5310	0
606	20240108	104900	68877940	5310	5310	5310	5310	0
607	20240108	104800	68877940	5310	5310	5310	5310	0
608	20240108	104700	68877940	5310	5310	5310	5310	0
609	20240108	104600	68877940	5310	5320	5320	5310	87
610	20240108	104500	68415790	5310	5310	5310	5310	0
611	20240108	104400	68415790	5310	5310	5310	5310	1
612	20240108	104300	68410480	5310	5310	5310	5310	0
613	20240108	104200	68410480	5310	5310	5310	5310	0
614	20240108	104100	68410480	5310	5310	5310	5310	0
615	20240108	104000	68410480	5310	5310	5310	5310	1
616	20240108	103900	68405170	5310	5310	5310	5310	0
617	20240108	103800	68405170	5310	5310	5310	5310	0
618	20240108	103700	68405170	5310	5310	5310	5310	152
619	20240108	103600	67598050	5320	5320	5320	5320	0
620	20240108	103500	67598050	5320	5320	5320	5320	10
621	20240108	103400	67544850	5320	5320	5320	5320	0
622	20240108	103300	67544850	5320	5320	5320	5320	0
623	20240108	103200	67544850	5320	5320	5320	5320	1
624	20240108	103100	67539530	5300	5300	5300	5300	0
625	20240108	103000	67539530	5300	5320	5320	5300	696
626	20240108	102900	63848510	5320	5320	5320	5320	48
627	20240108	102800	63593150	5320	5320	5320	5320	0
628	20240108	102700	63593150	5320	5320	5320	5320	0
629	20240108	102600	63593150	5320	5320	5320	5320	0
630	20240108	102500	63593150	5320	5320	5320	5320	1
631	20240108	102400	63587830	5320	5320	5320	5320	0
632	20240108	102300	63587830	5320	5320	5320	5320	0
633	20240108	102200	63587830	5320	5320	5320	5320	1
634	20240108	102100	63582510	5300	5300	5300	5300	0
635	20240108	102000	63582510	5300	5300	5300	5300	1
636	20240108	101900	63577210	5300	5300	5300	5300	0
637	20240108	101800	63577210	5300	5300	5300	5300	20
638	20240108	101700	63471210	5300	5300	5300	5300	0
639	20240108	101600	63471210	5300	5300	5300	5300	0
640	20240108	101500	63471210	5300	5300	5300	5300	0
641	20240108	101400	63471210	5300	5300	5300	5300	1
642	20240108	101300	63465910	5300	5300	5300	5300	1
643	20240108	101200	63460610	5300	5300	5300	5300	0
644	20240108	101100	63460610	5300	5300	5300	5300	0
645	20240108	101000	63460610	5300	5300	5300	5300	3
646	20240108	100900	63444710	5300	5300	5300	5300	0
647	20240108	100800	63444710	5300	5300	5300	5300	170
648	20240108	100700	62543710	5330	5330	5330	5330	0
649	20240108	100600	62543710	5330	5330	5330	5330	15
650	20240108	100500	62463760	5330	5330	5330	5330	0
651	20240108	100400	62463760	5330	5330	5330	5330	0
652	20240108	100300	62463760	5330	5330	5330	5330	0
653	20240108	100200	62463760	5330	5330	5330	5330	115
654	20240108	100100	61850810	5330	5330	5330	5330	185
655	20240108	100000	60864760	5330	5290	5330	5290	3
656	20240108	095900	60848850	5290	5290	5290	5290	0
657	20240108	095800	60848850	5290	5290	5290	5290	4
658	20240108	095700	60827690	5270	5270	5270	5270	0
659	20240108	095600	60827690	5270	5270	5270	5270	0
660	20240108	095500	60827690	5270	5320	5320	5270	1466
661	20240108	095400	53059070	5350	5350	5350	5350	0
662	20240108	095300	53059070	5350	5350	5350	5350	0
663	20240108	095200	53059070	5350	5350	5350	5350	77
664	20240108	095100	52647120	5320	5320	5370	5320	70
665	20240108	095000	52274080	5320	5310	5320	5310	66
666	20240108	094900	51923480	5310	5310	5310	5310	18
667	20240108	094800	51827900	5300	5300	5300	5300	0
668	20240108	094700	51827900	5300	5300	5300	5300	0
669	20240108	094600	51827900	5300	5300	5300	5300	0
670	20240108	094500	51827900	5300	5300	5300	5300	0
671	20240108	094400	51827900	5300	5300	5300	5300	1
672	20240108	094300	51822600	5300	5300	5300	5300	3
673	20240108	094200	51806700	5310	5310	5310	5310	0
674	20240108	094100	51806700	5310	5300	5310	5300	2
675	20240108	094000	51796090	5270	5270	5270	5270	153
676	20240108	093900	50989780	5270	5270	5270	5270	0
677	20240108	093800	50989780	5270	5280	5280	5270	164
678	20240108	093700	50124500	5270	5270	5270	5270	95
679	20240108	093600	49623850	5270	5270	5270	5270	0
680	20240108	093500	49623850	5270	5270	5270	5270	0
681	20240108	093400	49623850	5270	5270	5270	5270	0
682	20240108	093300	49623850	5270	5270	5270	5270	0
683	20240108	093200	49623850	5270	5280	5280	5270	27
684	20240108	093100	49481460	5270	5270	5270	5270	0
685	20240108	093000	49481460	5270	5270	5270	5270	2
686	20240108	092900	49470920	5270	5270	5270	5270	2
687	20240108	092800	49460380	5260	5260	5260	5260	0
688	20240108	092700	49460380	5260	5260	5260	5260	0
689	20240108	092600	49460380	5260	5260	5260	5260	0
690	20240108	092500	49460380	5260	5260	5260	5260	1180
691	20240108	092400	43253580	5250	5250	5250	5250	0
692	20240108	092300	43253580	5250	5250	5250	5250	0
693	20240108	092200	43253580	5250	5250	5250	5250	0
694	20240108	092100	43253580	5250	5250	5250	5250	5
695	20240108	092000	43227330	5280	5280	5280	5280	0
696	20240108	091900	43227330	5280	5280	5280	5280	0
697	20240108	091800	43227330	5280	5260	5280	5260	259
698	20240108	091700	41863680	5220	5220	5220	5220	0
699	20240108	091600	41863680	5220	5220	5220	5220	0
700	20240108	091500	41863680	5220	5240	5240	5220	45
701	20240108	091400	41627960	5250	5240	5250	5190	4002
702	20240108	091300	20786950	5250	5250	5250	5250	33
703	20240108	091200	20613700	5230	5240	5240	5230	2029
704	20240108	091100	9991890	5240	5240	5240	5240	0
705	20240108	091000	9991890	5240	5240	5240	5240	61
706	20240108	090900	9672250	5240	5240	5240	5240	0
707	20240108	090800	9672250	5240	5240	5240	5240	0
708	20240108	090700	9672250	5240	5250	5250	5240	286
709	20240108	090600	8173420	5250	5250	5250	5250	423
710	20240108	090500	5952670	5250	5250	5250	5250	135
711	20240108	090400	5243920	5270	5270	5270	5270	1
712	20240108	090300	5238650	5280	5280	5280	5280	165
713	20240108	090200	4367450	5280	5270	5280	5270	210
714	20240108	090100	3259680	5270	5250	5270	5240	75
715	20240108	090000	2864930	5250	5230	5270	5230	547