KissMeData/317400/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	210300	249131300	5030	5030	5030	5030	224
3	20240102	210200	249131300	5030	5030	5030	5030	0
4	20240102	210100	249131300	5030	5030	5030	5030	0
5	20240102	210000	249131300	5030	5030	5030	5030	0
6	20240102	205900	249131300	5030	5030	5030	5030	0
7	20240102	205800	249131300	5030	5030	5030	5030	0
8	20240102	205700	249131300	5030	5030	5030	5030	0
9	20240102	205600	249131300	5030	5030	5030	5030	0
10	20240102	205500	249131300	5030	5030	5030	5030	0
11	20240102	205400	249131300	5030	5030	5030	5030	0
12	20240102	205300	249131300	5030	5030	5030	5030	0
13	20240102	205200	249131300	5030	5030	5030	5030	0
14	20240102	205100	249131300	5030	5030	5030	5030	0
15	20240102	205000	249131300	5030	5030	5030	5030	0
16	20240102	204900	249131300	5030	5030	5030	5030	0
17	20240102	204800	249131300	5030	5030	5030	5030	0
18	20240102	204700	249131300	5030	5030	5030	5030	0
19	20240102	204600	249131300	5030	5030	5030	5030	0
20	20240102	204500	249131300	5030	5030	5030	5030	0
21	20240102	204400	249131300	5030	5030	5030	5030	0
22	20240102	204300	249131300	5030	5030	5030	5030	0
23	20240102	204200	249131300	5030	5030	5030	5030	0
24	20240102	204100	249131300	5030	5030	5030	5030	0
25	20240102	204000	249131300	5030	5030	5030	5030	0
26	20240102	203900	249131300	5030	5030	5030	5030	0
27	20240102	203800	249131300	5030	5030	5030	5030	0
28	20240102	203700	249131300	5030	5030	5030	5030	0
29	20240102	203600	249131300	5030	5030	5030	5030	0
30	20240102	203500	249131300	5030	5030	5030	5030	0
31	20240102	203400	249131300	5030	5030	5030	5030	0
32	20240102	203300	249131300	5030	5030	5030	5030	224
33	20240102	203200	249131300	5030	5030	5030	5030	0
34	20240102	203100	249131300	5030	5030	5030	5030	0
35	20240102	203000	249131300	5030	5030	5030	5030	0
36	20240102	202900	249131300	5030	5030	5030	5030	0
37	20240102	202800	249131300	5030	5030	5030	5030	0
38	20240102	202700	249131300	5030	5030	5030	5030	0
39	20240102	202600	249131300	5030	5030	5030	5030	0
40	20240102	202500	249131300	5030	5030	5030	5030	0
41	20240102	202400	249131300	5030	5030	5030	5030	0
42	20240102	202300	249131300	5030	5030	5030	5030	0
43	20240102	202200	249131300	5030	5030	5030	5030	0
44	20240102	202100	249131300	5030	5030	5030	5030	0
45	20240102	202000	249131300	5030	5030	5030	5030	0
46	20240102	201900	249131300	5030	5030	5030	5030	0
47	20240102	201800	249131300	5030	5030	5030	5030	0
48	20240102	201700	249131300	5030	5030	5030	5030	0
49	20240102	201600	249131300	5030	5030	5030	5030	0
50	20240102	201500	249131300	5030	5030	5030	5030	0
51	20240102	201400	249131300	5030	5030	5030	5030	0
52	20240102	201300	249131300	5030	5030	5030	5030	0
53	20240102	201200	249131300	5030	5030	5030	5030	0
54	20240102	201100	249131300	5030	5030	5030	5030	0
55	20240102	201000	249131300	5030	5030	5030	5030	0
56	20240102	200900	249131300	5030	5030	5030	5030	0
57	20240102	200800	249131300	5030	5030	5030	5030	0
58	20240102	200700	249131300	5030	5030	5030	5030	0
59	20240102	200600	249131300	5030	5030	5030	5030	0
60	20240102	200500	249131300	5030	5030	5030	5030	0
61	20240102	200400	249131300	5030	5030	5030	5030	0
62	20240102	200300	249131300	5030	5030	5030	5030	224
63	20240102	200200	249131300	5030	5030	5030	5030	0
64	20240102	200100	249131300	5030	5030	5030	5030	0
65	20240102	200000	249131300	5030	5030	5030	5030	0
66	20240102	195900	249131300	5030	5030	5030	5030	0
67	20240102	195800	249131300	5030	5030	5030	5030	0
68	20240102	195700	249131300	5030	5030	5030	5030	0
69	20240102	195600	249131300	5030	5030	5030	5030	0
70	20240102	195500	249131300	5030	5030	5030	5030	0
71	20240102	195400	249131300	5030	5030	5030	5030	0
72	20240102	195300	249131300	5030	5030	5030	5030	0
73	20240102	195200	249131300	5030	5030	5030	5030	0
74	20240102	195100	249131300	5030	5030	5030	5030	0
75	20240102	195000	249131300	5030	5030	5030	5030	0
76	20240102	194900	249131300	5030	5030	5030	5030	0
77	20240102	194800	249131300	5030	5030	5030	5030	0
78	20240102	194700	249131300	5030	5030	5030	5030	0
79	20240102	194600	249131300	5030	5030	5030	5030	0
80	20240102	194500	249131300	5030	5030	5030	5030	0
81	20240102	194400	249131300	5030	5030	5030	5030	0
82	20240102	194300	249131300	5030	5030	5030	5030	0
83	20240102	194200	249131300	5030	5030	5030	5030	0
84	20240102	194100	249131300	5030	5030	5030	5030	0
85	20240102	194000	249131300	5030	5030	5030	5030	0
86	20240102	193900	249131300	5030	5030	5030	5030	0
87	20240102	193800	249131300	5030	5030	5030	5030	0
88	20240102	193700	249131300	5030	5030	5030	5030	0
89	20240102	193600	249131300	5030	5030	5030	5030	0
90	20240102	193500	249131300	5030	5030	5030	5030	0
91	20240102	193400	249131300	5030	5030	5030	5030	0
92	20240102	193300	249131300	5030	5030	5030	5030	224
93	20240102	193200	249131300	5030	5030	5030	5030	0
94	20240102	193100	249131300	5030	5030	5030	5030	0
95	20240102	193000	249131300	5030	5030	5030	5030	0
96	20240102	192900	249131300	5030	5030	5030	5030	0
97	20240102	192800	249131300	5030	5030	5030	5030	0
98	20240102	192700	249131300	5030	5030	5030	5030	0
99	20240102	192600	249131300	5030	5030	5030	5030	0
100	20240102	192500	249131300	5030	5030	5030	5030	0
101	20240102	192400	249131300	5030	5030	5030	5030	0
102	20240102	192300	249131300	5030	5030	5030	5030	0
103	20240102	192200	249131300	5030	5030	5030	5030	0
104	20240102	192100	249131300	5030	5030	5030	5030	0
105	20240102	192000	249131300	5030	5030	5030	5030	0
106	20240102	191900	249131300	5030	5030	5030	5030	0
107	20240102	191800	249131300	5030	5030	5030	5030	0
108	20240102	191700	249131300	5030	5030	5030	5030	0
109	20240102	191600	249131300	5030	5030	5030	5030	0
110	20240102	191500	249131300	5030	5030	5030	5030	0
111	20240102	191400	249131300	5030	5030	5030	5030	0
112	20240102	191300	249131300	5030	5030	5030	5030	0
113	20240102	191200	249131300	5030	5030	5030	5030	0
114	20240102	191100	249131300	5030	5030	5030	5030	0
115	20240102	191000	249131300	5030	5030	5030	5030	0
116	20240102	190900	249131300	5030	5030	5030	5030	0
117	20240102	190800	249131300	5030	5030	5030	5030	0
118	20240102	190700	249131300	5030	5030	5030	5030	0
119	20240102	190600	249131300	5030	5030	5030	5030	0
120	20240102	190500	249131300	5030	5030	5030	5030	0
121	20240102	190400	249131300	5030	5030	5030	5030	0
122	20240102	190300	249131300	5030	5030	5030	5030	224
123	20240102	190200	249131300	5030	5030	5030	5030	0
124	20240102	190100	249131300	5030	5030	5030	5030	0
125	20240102	190000	249131300	5030	5030	5030	5030	0
126	20240102	185900	249131300	5030	5030	5030	5030	0
127	20240102	185800	249131300	5030	5030	5030	5030	0
128	20240102	185700	249131300	5030	5030	5030	5030	0
129	20240102	185600	249131300	5030	5030	5030	5030	0
130	20240102	185500	249131300	5030	5030	5030	5030	0
131	20240102	185400	249131300	5030	5030	5030	5030	0
132	20240102	185300	249131300	5030	5030	5030	5030	0
133	20240102	185200	249131300	5030	5030	5030	5030	0
134	20240102	185100	249131300	5030	5030	5030	5030	0
135	20240102	185000	249131300	5030	5030	5030	5030	0
136	20240102	184900	249131300	5030	5030	5030	5030	0
137	20240102	184800	249131300	5030	5030	5030	5030	0
138	20240102	184700	249131300	5030	5030	5030	5030	0
139	20240102	184600	249131300	5030	5030	5030	5030	0
140	20240102	184500	249131300	5030	5030	5030	5030	0
141	20240102	184400	249131300	5030	5030	5030	5030	0
142	20240102	184300	249131300	5030	5030	5030	5030	0
143	20240102	184200	249131300	5030	5030	5030	5030	0
144	20240102	184100	249131300	5030	5030	5030	5030	0
145	20240102	184000	249131300	5030	5030	5030	5030	0
146	20240102	183900	249131300	5030	5030	5030	5030	0
147	20240102	183800	249131300	5030	5030	5030	5030	0
148	20240102	183700	249131300	5030	5030	5030	5030	0
149	20240102	183600	249131300	5030	5030	5030	5030	0
150	20240102	183500	249131300	5030	5030	5030	5030	0
151	20240102	183400	249131300	5030	5030	5030	5030	0
152	20240102	183300	249131300	5030	5030	5030	5030	224
153	20240102	183200	249131300	5030	5030	5030	5030	0
154	20240102	183100	249131300	5030	5030	5030	5030	0
155	20240102	183000	249131300	5030	5030	5030	5030	0
156	20240102	182900	249131300	5030	5030	5030	5030	0
157	20240102	182800	249131300	5030	5030	5030	5030	0
158	20240102	182700	249131300	5030	5030	5030	5030	0
159	20240102	182600	249131300	5030	5030	5030	5030	0
160	20240102	182500	249131300	5030	5030	5030	5030	0
161	20240102	182400	249131300	5030	5030	5030	5030	0
162	20240102	182300	249131300	5030	5030	5030	5030	0
163	20240102	182200	249131300	5030	5030	5030	5030	0
164	20240102	182100	249131300	5030	5030	5030	5030	0
165	20240102	182000	249131300	5030	5030	5030	5030	0
166	20240102	181900	249131300	5030	5030	5030	5030	0
167	20240102	181800	249131300	5030	5030	5030	5030	0
168	20240102	181700	249131300	5030	5030	5030	5030	0
169	20240102	181600	249131300	5030	5030	5030	5030	0
170	20240102	181500	249131300	5030	5030	5030	5030	0
171	20240102	181400	249131300	5030	5030	5030	5030	0
172	20240102	181300	249131300	5030	5030	5030	5030	0
173	20240102	181200	249131300	5030	5030	5030	5030	0
174	20240102	181100	249131300	5030	5030	5030	5030	0
175	20240102	181000	249131300	5030	5030	5030	5030	0
176	20240102	180900	249131300	5030	5030	5030	5030	0
177	20240102	180800	249131300	5030	5030	5030	5030	0
178	20240102	180700	249131300	5030	5030	5030	5030	0
179	20240102	180600	249131300	5030	5030	5030	5030	0
180	20240102	180500	249131300	5030	5030	5030	5030	0
181	20240102	180400	249131300	5030	5030	5030	5030	0
182	20240102	180300	249131300	5030	5030	5030	5030	224
183	20240102	180200	249131300	5030	5030	5030	5030	0
184	20240102	180100	249131300	5030	5030	5030	5030	0
185	20240102	180000	249131300	5030	5030	5030	5030	0
186	20240102	175900	249131300	5030	5030	5030	5030	0
187	20240102	175800	249131300	5030	5030	5030	5030	0
188	20240102	175700	249131300	5030	5030	5030	5030	0
189	20240102	175600	249131300	5030	5030	5030	5030	0
190	20240102	175500	249131300	5030	5030	5030	5030	0
191	20240102	175400	249131300	5030	5030	5030	5030	0
192	20240102	175300	249131300	5030	5030	5030	5030	0
193	20240102	175200	249131300	5030	5030	5030	5030	0
194	20240102	175100	249131300	5030	5030	5030	5030	0
195	20240102	175000	249131300	5030	5030	5030	5030	0
196	20240102	174900	249131300	5030	5030	5030	5030	0
197	20240102	174800	249131300	5030	5030	5030	5030	0
198	20240102	174700	249131300	5030	5030	5030	5030	0
199	20240102	174600	249131300	5030	5030	5030	5030	0
200	20240102	174500	249131300	5030	5030	5030	5030	0
201	20240102	174400	249131300	5030	5030	5030	5030	0
202	20240102	174300	249131300	5030	5030	5030	5030	0
203	20240102	174200	249131300	5030	5030	5030	5030	0
204	20240102	174100	249131300	5030	5030	5030	5030	0
205	20240102	174000	249131300	5030	5030	5030	5030	0
206	20240102	173900	249131300	5030	5030	5030	5030	0
207	20240102	173800	249131300	5030	5030	5030	5030	0
208	20240102	173700	249131300	5030	5030	5030	5030	0
209	20240102	173600	249131300	5030	5030	5030	5030	0
210	20240102	173500	249131300	5030	5030	5030	5030	0
211	20240102	173400	249131300	5030	5030	5030	5030	0
212	20240102	173300	249131300	5030	5030	5030	5030	224
213	20240102	173200	249131300	5030	5030	5030	5030	0
214	20240102	173100	249131300	5030	5030	5030	5030	0
215	20240102	173000	249131300	5030	5030	5030	5030	0
216	20240102	172900	249131300	5030	5030	5030	5030	0
217	20240102	172800	249131300	5030	5030	5030	5030	0
218	20240102	172700	249131300	5030	5030	5030	5030	0
219	20240102	172600	249131300	5030	5030	5030	5030	0
220	20240102	172500	249131300	5030	5030	5030	5030	0
221	20240102	172400	249131300	5030	5030	5030	5030	0
222	20240102	172300	249131300	5030	5030	5030	5030	0
223	20240102	172200	249131300	5030	5030	5030	5030	0
224	20240102	172100	249131300	5030	5030	5030	5030	0
225	20240102	172000	249131300	5030	5030	5030	5030	0
226	20240102	171900	249131300	5030	5030	5030	5030	0
227	20240102	171800	249131300	5030	5030	5030	5030	0
228	20240102	171700	249131300	5030	5030	5030	5030	0
229	20240102	171600	249131300	5030	5030	5030	5030	0
230	20240102	171500	249131300	5030	5030	5030	5030	0
231	20240102	171400	249131300	5030	5030	5030	5030	0
232	20240102	171300	249131300	5030	5030	5030	5030	0
233	20240102	171200	249131300	5030	5030	5030	5030	0
234	20240102	171100	249131300	5030	5030	5030	5030	0
235	20240102	171000	249131300	5030	5030	5030	5030	0
236	20240102	170900	249131300	5030	5030	5030	5030	0
237	20240102	170800	249131300	5030	5030	5030	5030	0
238	20240102	170700	249131300	5030	5030	5030	5030	0
239	20240102	170600	249131300	5030	5030	5030	5030	0
240	20240102	170500	249131300	5030	5030	5030	5030	0
241	20240102	170400	249131300	5030	5030	5030	5030	0
242	20240102	170300	249131300	5030	5030	5030	5030	224
243	20240102	170200	249131300	5030	5030	5030	5030	0
244	20240102	170100	249131300	5030	5030	5030	5030	0
245	20240102	170000	249131300	5030	5030	5030	5030	0
246	20240102	165900	249131300	5030	5030	5030	5030	0
247	20240102	165800	249131300	5030	5030	5030	5030	0
248	20240102	165700	249131300	5030	5030	5030	5030	0
249	20240102	165600	249131300	5030	5030	5030	5030	0
250	20240102	165500	249131300	5030	5030	5030	5030	0
251	20240102	165400	249131300	5030	5030	5030	5030	0
252	20240102	165300	249131300	5030	5030	5030	5030	0
253	20240102	165200	249131300	5030	5030	5030	5030	0
254	20240102	165100	249131300	5030	5030	5030	5030	0
255	20240102	165000	249131300	5030	5030	5030	5030	0
256	20240102	164900	249131300	5030	5030	5030	5030	0
257	20240102	164800	249131300	5030	5030	5030	5030	0
258	20240102	164700	249131300	5030	5030	5030	5030	0
259	20240102	164600	249131300	5030	5030	5030	5030	0
260	20240102	164500	249131300	5030	5030	5030	5030	0
261	20240102	164400	249131300	5030	5030	5030	5030	0
262	20240102	164300	249131300	5030	5030	5030	5030	0
263	20240102	164200	249131300	5030	5030	5030	5030	0
264	20240102	164100	249131300	5030	5030	5030	5030	0
265	20240102	164000	249131300	5030	5030	5030	5030	0
266	20240102	163900	249131300	5030	5030	5030	5030	0
267	20240102	163800	249131300	5030	5030	5030	5030	0
268	20240102	163700	249131300	5030	5030	5030	5030	0
269	20240102	163600	249131300	5030	5030	5030	5030	0
270	20240102	163500	249131300	5030	5030	5030	5030	0
271	20240102	163400	249131300	5030	5030	5030	5030	0
272	20240102	163300	249131300	5030	5030	5030	5030	224
273	20240102	163200	249131300	5030	5030	5030	5030	0
274	20240102	163100	249131300	5030	5030	5030	5030	0
275	20240102	163000	249131300	5030	5030	5030	5030	0
276	20240102	162900	249131300	5030	5030	5030	5030	0
277	20240102	162800	249131300	5030	5030	5030	5030	0
278	20240102	162700	249131300	5030	5030	5030	5030	0
279	20240102	162600	249131300	5030	5030	5030	5030	0
280	20240102	162500	249131300	5030	5030	5030	5030	0
281	20240102	162400	249131300	5030	5030	5030	5030	0
282	20240102	162300	249131300	5030	5030	5030	5030	0
283	20240102	162200	249131300	5030	5030	5030	5030	0
284	20240102	162100	249131300	5030	5030	5030	5030	0
285	20240102	162000	249131300	5030	5030	5030	5030	0
286	20240102	161900	249131300	5030	5030	5030	5030	0
287	20240102	161800	249131300	5030	5030	5030	5030	0
288	20240102	161700	249131300	5030	5030	5030	5030	0
289	20240102	161600	249131300	5030	5030	5030	5030	0
290	20240102	161500	249131300	5030	5030	5030	5030	0
291	20240102	161400	249131300	5030	5030	5030	5030	0
292	20240102	161300	249131300	5030	5030	5030	5030	0
293	20240102	161200	249131300	5030	5030	5030	5030	0
294	20240102	161100	249131300	5030	5030	5030	5030	0
295	20240102	161000	249131300	5030	5030	5030	5030	0
296	20240102	160900	249131300	5030	5030	5030	5030	0
297	20240102	160800	249131300	5030	5030	5030	5030	0
298	20240102	160700	249131300	5030	5030	5030	5030	0
299	20240102	160600	249131300	5030	5030	5030	5030	0
300	20240102	160500	249131300	5030	5030	5030	5030	0
301	20240102	160400	249131300	5030	5030	5030	5030	0
302	20240102	160300	249131300	5030	5030	5030	5030	224
303	20240102	160200	249131300	5030	5030	5030	5030	0
304	20240102	160100	249131300	5030	5030	5030	5030	0
305	20240102	160000	249131300	5030	5030	5030	5030	0
306	20240102	155900	249131300	5030	5030	5030	5030	0
307	20240102	155800	249131300	5030	5030	5030	5030	0
308	20240102	155700	249131300	5030	5030	5030	5030	0
309	20240102	155600	249131300	5030	5030	5030	5030	0
310	20240102	155500	249131300	5030	5030	5030	5030	0
311	20240102	155400	249131300	5030	5030	5030	5030	0
312	20240102	155300	249131300	5030	5030	5030	5030	0
313	20240102	155200	249131300	5030	5030	5030	5030	0
314	20240102	155100	249131300	5030	5030	5030	5030	0
315	20240102	155000	249131300	5030	5030	5030	5030	0
316	20240102	154900	249131300	5030	5030	5030	5030	0
317	20240102	154800	249131300	5030	5030	5030	5030	0
318	20240102	154700	249131300	5030	5030	5030	5030	0
319	20240102	154600	249131300	5030	5030	5030	5030	0
320	20240102	154500	249131300	5030	5030	5030	5030	0
321	20240102	154400	249131300	5030	5030	5030	5030	0
322	20240102	154300	249131300	5030	5030	5030	5030	0
323	20240102	154200	249131300	5030	5030	5030	5030	0
324	20240102	154100	249131300	5030	5030	5030	5030	0
325	20240102	154000	249131300	5030	5030	5030	5030	0
326	20240102	153900	249131300	5030	5030	5030	5030	0
327	20240102	153800	249131300	5030	5030	5030	5030	0
328	20240102	153700	249131300	5030	5030	5030	5030	0
329	20240102	153600	249131300	5030	5030	5030	5030	0
330	20240102	153500	249131300	5030	5030	5030	5030	0
331	20240102	153400	249131300	5030	5030	5030	5030	0
332	20240102	153300	249131300	5030	5030	5030	5030	224
333	20240102	153200	249131300	5030	5030	5030	5030	0
334	20240102	153100	249131300	5030	5030	5030	5030	0
335	20240102	153000	249131300	5030	5030	5030	5030	224
336	20240102	152900	248004580	5030	5030	5030	5030	0
337	20240102	152800	248004580	5030	5030	5030	5030	0
338	20240102	152700	248004580	5030	5030	5030	5030	0
339	20240102	152600	248004580	5030	5030	5030	5030	0
340	20240102	152500	248004580	5030	5030	5030	5030	0
341	20240102	152400	248004580	5030	5030	5030	5030	0
342	20240102	152300	248004580	5030	5030	5030	5030	0
343	20240102	152200	248004580	5030	5030	5030	5030	0
344	20240102	152100	248004580	5030	5030	5030	5030	0
345	20240102	152000	248004580	5030	5030	5030	5030	0
346	20240102	151900	248004580	5030	5020	5030	5020	16
347	20240102	151800	247924120	5010	5010	5010	5010	0
348	20240102	151700	247924120	5010	5020	5030	5010	20
349	20240102	151600	247823890	5020	5010	5030	5010	101
350	20240102	151500	247316660	5010	5010	5010	5010	0
351	20240102	151400	247316660	5010	5020	5020	5010	33
352	20240102	151300	247151010	5010	5020	5020	5010	15
353	20240102	151200	247075720	5010	5010	5010	5010	1
354	20240102	151100	247070710	5010	5010	5010	5010	1
355	20240102	151000	247065700	5010	5010	5010	5010	1
356	20240102	150900	247060690	5010	5010	5010	5010	3
357	20240102	150800	247045660	5000	5010	5010	5000	130
358	20240102	150700	246394640	5010	5010	5010	5010	1
359	20240102	150600	246389630	5010	5010	5010	5010	0
360	20240102	150500	246389630	5010	5010	5010	5000	784
361	20240102	150400	242468970	5020	5020	5020	5020	0
362	20240102	150300	242468970	5020	5030	5030	5020	85
363	20240102	150200	242041430	5030	5020	5030	5020	17
364	20240102	150100	241955950	5030	5030	5030	5030	1
365	20240102	150000	241950920	5020	5030	5030	5010	627
366	20240102	145900	238807060	5030	5030	5030	5000	2890
367	20240102	145800	224318010	5030	5030	5030	5030	2
368	20240102	145700	224307950	5030	5030	5040	5030	20
369	20240102	145600	224207170	5040	5040	5040	5040	16
370	20240102	145500	224126530	5030	5030	5040	5030	15
371	20240102	145400	224050950	5030	5030	5030	5030	1
372	20240102	145300	224045920	5030	5030	5030	5030	26
373	20240102	145200	223915140	5040	5040	5040	5030	32
374	20240102	145100	223753870	5030	5030	5030	5030	2
375	20240102	145000	223743810	5030	5040	5040	5030	22
376	20240102	144900	223632940	5040	5030	5040	5030	15
377	20240102	144800	223557350	5030	5030	5030	5030	1
378	20240102	144700	223552320	5040	5030	5040	5030	14
379	20240102	144600	223481770	5030	5030	5030	5030	0
380	20240102	144500	223481770	5030	5030	5030	5030	2
381	20240102	144400	223471710	5030	5040	5040	5030	14
382	20240102	144300	223401160	5030	5030	5030	5030	411
383	20240102	144200	221333830	5030	5040	5040	5030	22
384	20240102	144100	221222960	5030	5030	5030	5030	1
385	20240102	144000	221217930	5040	5030	5040	5030	182
386	20240102	143900	220302460	5030	5030	5040	5030	15
387	20240102	143800	220226880	5030	5040	5040	5030	100
388	20240102	143700	219722890	5030	5030	5030	5030	201
389	20240102	143600	218711860	5030	5030	5030	5030	0
390	20240102	143500	218711860	5030	5040	5040	5030	11
391	20240102	143400	218656430	5030	5040	5040	5030	15
392	20240102	143300	218580840	5030	5040	5040	5030	222
393	20240102	143200	217463980	5030	5030	5030	5030	1
394	20240102	143100	217458950	5040	5030	5040	5030	14
395	20240102	143000	217388400	5030	5030	5030	5030	101
396	20240102	142900	216880370	5030	5040	5040	5030	14
397	20240102	142800	216809820	5040	5040	5040	5030	20
398	20240102	142700	216709030	5030	5030	5030	5030	2
399	20240102	142600	216698970	5030	5030	5030	5030	800
400	20240102	142500	212674970	5030	5040	5040	5030	19
401	20240102	142400	212579220	5030	5040	5040	5030	4
402	20240102	142300	212559070	5030	5030	5030	5030	1
403	20240102	142200	212554040	5030	5040	5040	5030	20
404	20240102	142100	212453250	5030	5040	5040	5030	15
405	20240102	142000	212377670	5040	5040	5040	5030	43
406	20240102	141900	212160960	5040	5030	5040	5030	19
407	20240102	141800	212065210	5040	5030	5040	5030	15
408	20240102	141700	211989620	5030	5030	5030	5030	1
409	20240102	141600	211984590	5030	5040	5040	5030	22
410	20240102	141500	211873740	5030	5040	5040	5030	402
411	20240102	141400	209850680	5040	5040	5040	5040	0
412	20240102	141300	209850680	5040	5040	5040	5040	20
413	20240102	141200	209749880	5040	5040	5040	5040	10
414	20240102	141100	209699480	5030	5030	5030	5030	223
415	20240102	141000	208577790	5030	5030	5030	5020	309
416	20240102	140900	207026460	5030	5030	5030	5030	0
417	20240102	140800	207026460	5030	5030	5030	5030	38
418	20240102	140700	206835320	5030	5030	5030	5030	0
419	20240102	140600	206835320	5030	5030	5030	5030	0
420	20240102	140500	206835320	5030	5030	5030	5030	13
421	20240102	140400	206769930	5030	5030	5030	5030	0
422	20240102	140300	206769930	5030	5020	5030	5020	102
423	20240102	140200	206257880	5020	5020	5020	5020	0
424	20240102	140100	206257880	5020	5020	5020	5020	1
425	20240102	140000	206252860	5030	5030	5030	5030	13
426	20240102	135900	206187470	5030	5030	5030	5030	0
427	20240102	135800	206187470	5030	5030	5030	5030	0
428	20240102	135700	206187470	5030	5030	5030	5030	14
429	20240102	135600	206117050	5030	5030	5030	5030	0
430	20240102	135500	206117050	5030	5030	5030	5030	26
431	20240102	135400	205986270	5030	5030	5030	5030	496
432	20240102	135300	203491390	5030	5030	5030	5030	1
433	20240102	135200	203486360	5030	5030	5030	5030	893
434	20240102	135100	198994570	5020	5030	5030	5020	475
435	20240102	135000	196605580	5020	5030	5030	5020	128
436	20240102	134900	195962740	5030	5030	5030	5030	0
437	20240102	134800	195962740	5030	5030	5030	5030	0
438	20240102	134700	195962740	5030	5030	5030	5030	13
439	20240102	134600	195897350	5020	5020	5020	5020	125
440	20240102	134500	195269850	5030	5030	5030	5030	0
441	20240102	134400	195269850	5030	5030	5030	5030	68
442	20240102	134300	194927810	5030	5030	5030	5030	30
443	20240102	134200	194776910	5020	5020	5020	5020	0
444	20240102	134100	194776910	5020	5020	5020	5020	0
445	20240102	134000	194776910	5020	5020	5020	5020	0
446	20240102	133900	194776910	5020	5020	5020	5020	15
447	20240102	133800	194701610	5020	5020	5020	5020	35
448	20240102	133700	194525910	5030	5030	5030	5030	13
449	20240102	133600	194460520	5030	5030	5030	5030	60
450	20240102	133500	194158720	5030	5030	5030	5030	0
451	20240102	133400	194158720	5030	5030	5030	5030	14
452	20240102	133300	194088300	5030	5030	5030	5030	38
453	20240102	133200	193897160	5030	5030	5030	5030	0
454	20240102	133100	193897160	5030	5030	5030	5030	0
455	20240102	133000	193897160	5030	5030	5030	5030	0
456	20240102	132900	193897160	5030	5030	5030	5030	13
457	20240102	132800	193831770	5030	5030	5030	5030	3
458	20240102	132700	193816680	5030	5030	5030	5030	0
459	20240102	132600	193816680	5030	5030	5030	5030	32
460	20240102	132500	193655720	5030	5030	5030	5030	0
461	20240102	132400	193655720	5030	5030	5030	5030	35
462	20240102	132300	193479670	5030	5030	5030	5030	0
463	20240102	132200	193479670	5030	5030	5030	5030	0
464	20240102	132100	193479670	5030	5030	5030	5030	49
465	20240102	132000	193233200	5030	5030	5030	5030	3
466	20240102	131900	193218110	5030	5030	5030	5030	448
467	20240102	131800	190964670	5030	5030	5030	5030	0
468	20240102	131700	190964670	5030	5030	5030	5030	37
469	20240102	131600	190778560	5030	5030	5030	5030	13
470	20240102	131500	190713170	5030	5030	5030	5030	149
471	20240102	131400	189963700	5030	5030	5030	5030	0
472	20240102	131300	189963700	5030	5030	5030	5030	0
473	20240102	131200	189963700	5030	5030	5030	5030	67
474	20240102	131100	189626690	5030	5030	5030	5030	500
475	20240102	131000	187111690	5030	5030	5030	5030	0
476	20240102	130900	187111690	5030	5030	5030	5030	39
477	20240102	130800	186915520	5040	5040	5040	5040	13
478	20240102	130700	186850000	5040	5040	5040	5040	0
479	20240102	130600	186850000	5040	5040	5040	5040	765
480	20240102	130500	182994400	5050	5050	5050	5050	31
481	20240102	130400	182837850	5050	5040	5050	5040	11
482	20240102	130300	182782310	5040	5050	5050	5040	15
483	20240102	130200	182706570	5050	5050	5050	5050	46
484	20240102	130100	182474270	5050	5050	5050	5050	0
485	20240102	130000	182474270	5050	5050	5050	5050	13
486	20240102	125900	182408620	5050	5050	5050	5050	23
487	20240102	125800	182292470	5050	5050	5050	5050	58
488	20240102	125700	181999570	5050	5050	5050	5050	18
489	20240102	125600	181908670	5050	5050	5050	5050	0
490	20240102	125500	181908670	5050	5050	5050	5050	45
491	20240102	125400	181681420	5050	5050	5050	5050	0
492	20240102	125300	181681420	5050	5050	5050	5050	0
493	20240102	125200	181681420	5050	5050	5050	5050	31
494	20240102	125100	181524870	5040	5040	5040	5040	5
495	20240102	125000	181499670	5040	5040	5040	5040	0
496	20240102	124900	181499670	5040	5030	5040	5030	1645
497	20240102	124800	173212560	5030	5030	5030	5030	33
498	20240102	124700	173046570	5030	5020	5030	5020	43
499	20240102	124600	172830580	5020	5020	5020	5020	0
500	20240102	124500	172830580	5020	5020	5020	5010	467
501	20240102	124400	170486970	5020	5020	5020	5020	2
502	20240102	124300	170476930	5020	5020	5020	5020	20
503	20240102	124200	170376530	5010	5020	5020	5010	44
504	20240102	124100	170155800	5020	5020	5020	5020	0
505	20240102	124000	170155800	5020	5020	5020	5020	22
506	20240102	123900	170045360	5010	5010	5010	5010	50
507	20240102	123800	169794860	5010	5010	5010	5010	0
508	20240102	123700	169794860	5010	5010	5010	5010	0
509	20240102	123600	169794860	5010	5020	5020	5010	118
510	20240102	123500	169203500	5010	5010	5010	5010	0
511	20240102	123400	169203500	5010	5020	5020	5010	434
512	20240102	123300	167028980	5020	5020	5020	5020	2
513	20240102	123200	167018940	5020	5020	5020	5020	13
514	20240102	123100	166953680	5020	5020	5020	5020	0
515	20240102	123000	166953680	5020	5020	5020	5020	0
516	20240102	122900	166953680	5020	5020	5020	5020	33
517	20240102	122800	166788020	5020	5020	5020	5020	0
518	20240102	122700	166788020	5020	5020	5020	5020	5
519	20240102	122600	166762920	5020	5020	5020	5020	14
520	20240102	122500	166692640	5020	5020	5020	5020	0
521	20240102	122400	166692640	5020	5020	5020	5020	13
522	20240102	122300	166627380	5020	5020	5020	5020	2
523	20240102	122200	166617340	5020	5020	5020	5020	0
524	20240102	122100	166617340	5020	5020	5020	5020	17
525	20240102	122000	166532000	5020	5020	5020	5020	0
526	20240102	121900	166532000	5020	5020	5020	5020	38
527	20240102	121800	166341240	5020	5020	5020	5020	10
528	20240102	121700	166291040	5010	5010	5010	5010	1897
529	20240102	121600	156787070	5010	5010	5010	5010	16
530	20240102	121500	156706910	5010	5010	5010	5010	10
531	20240102	121400	156656810	5010	5010	5010	5010	0
532	20240102	121300	156656810	5010	5010	5010	5010	13
533	20240102	121200	156591680	5010	5020	5020	5000	121
534	20240102	121100	155985400	5020	5020	5020	5020	0
535	20240102	121000	155985400	5020	5020	5020	5020	362
536	20240102	120900	154168160	5020	5020	5020	5020	138
537	20240102	120800	153475400	5030	5030	5030	5030	15
538	20240102	120700	153399950	5030	5020	5030	5020	3
539	20240102	120600	153384870	5030	5030	5030	5030	15
540	20240102	120500	153309420	5030	5030	5030	5030	0
541	20240102	120400	153309420	5030	5030	5030	5030	2
542	20240102	120300	153299360	5030	5030	5030	5030	14
543	20240102	120200	153228940	5030	5030	5030	5030	2
544	20240102	120100	153218880	5030	5030	5030	5030	0
545	20240102	120000	153218880	5030	5030	5030	5030	73
546	20240102	115900	152851690	5030	5030	5030	5030	0
547	20240102	115800	152851690	5030	5040	5040	5030	96
548	20240102	115700	152368680	5040	5040	5040	5040	0
549	20240102	115600	152368680	5040	5040	5040	5040	0
550	20240102	115500	152368680	5040	5030	5040	5030	29
551	20240102	115400	152222660	5030	5030	5030	5030	0
552	20240102	115300	152222660	5030	5030	5030	5030	0
553	20240102	115200	152222660	5030	5030	5030	5030	0
554	20240102	115100	152222660	5030	5030	5030	5030	0
555	20240102	115000	152222660	5030	5030	5040	5030	135
556	20240102	114900	151543470	5030	5030	5030	5030	0
557	20240102	114800	151543470	5030	5030	5030	5030	0
558	20240102	114700	151543470	5030	5030	5030	5030	1
559	20240102	114600	151538440	5030	5030	5030	5030	0
560	20240102	114500	151538440	5030	5030	5040	5030	218
561	20240102	114400	150440850	5020	5020	5020	5020	0
562	20240102	114300	150440850	5020	5020	5020	5020	0
563	20240102	114200	150440850	5020	5020	5020	5020	0
564	20240102	114100	150440850	5020	5020	5020	5020	50
565	20240102	114000	150189850	5020	5020	5020	5020	0
566	20240102	113900	150189850	5020	5020	5020	5020	41
567	20240102	113800	149984030	5020	5020	5020	5020	25
568	20240102	113700	149858530	5020	5020	5020	5020	18
569	20240102	113600	149768170	5020	5020	5020	5020	0
570	20240102	113500	149768170	5020	5020	5020	5020	0
571	20240102	113400	149768170	5020	5020	5020	5020	28
572	20240102	113300	149627610	5020	5020	5020	5020	0
573	20240102	113200	149627610	5020	5020	5020	5020	38
574	20240102	113100	149436850	5020	5020	5020	5020	0
575	20240102	113000	149436850	5020	5020	5020	5020	0
576	20240102	112900	149436850	5020	5020	5020	5020	14
577	20240102	112800	149366570	5000	5010	5010	5000	590
578	20240102	112700	146416340	5000	5000	5000	5000	0
579	20240102	112600	146416340	5000	5000	5000	5000	0
580	20240102	112500	146416340	5000	5000	5000	5000	0
581	20240102	112400	146416340	5000	5020	5030	5000	3059
582	20240102	112300	131108090	5030	5030	5030	5030	50
583	20240102	112200	130856590	5030	5030	5030	5030	0
584	20240102	112100	130856590	5030	5030	5030	5030	6
585	20240102	112000	130826410	5020	5020	5020	5020	0
586	20240102	111900	130826410	5020	5020	5020	5020	0
587	20240102	111800	130826410	5020	5020	5020	5020	2
588	20240102	111700	130816370	5020	5020	5020	5020	0
589	20240102	111600	130816370	5020	5020	5020	5020	60
590	20240102	111500	130515170	5020	5020	5020	5020	50
591	20240102	111400	130264170	5020	5020	5020	5020	0
592	20240102	111300	130264170	5020	5020	5020	5020	3
593	20240102	111200	130249110	5020	5020	5020	5020	0
594	20240102	111100	130249110	5020	5020	5020	5020	382
595	20240102	111000	128331470	5020	5020	5020	5020	135
596	20240102	110900	127653770	5020	5030	5030	5000	2831
597	20240102	110800	113485550	5030	5030	5030	5030	36
598	20240102	110700	113304470	5030	5030	5030	5030	56
599	20240102	110600	113022790	5030	5030	5030	5030	0
600	20240102	110500	113022790	5030	5030	5030	5030	19
601	20240102	110400	112927220	5030	5030	5030	5030	34
602	20240102	110300	112756200	5020	5020	5020	5020	0
603	20240102	110200	112756200	5020	5020	5020	5020	49
604	20240102	110100	112510220	5020	5020	5020	5020	0
605	20240102	110000	112510220	5020	5020	5020	5020	0
606	20240102	105900	112510220	5020	5020	5020	5020	0
607	20240102	105800	112510220	5020	5020	5020	5020	90
608	20240102	105700	112058420	5030	5030	5030	5030	0
609	20240102	105600	112058420	5030	5030	5030	5030	0
610	20240102	105500	112058420	5030	5040	5040	5030	10
611	20240102	105400	112008030	5040	5040	5040	5040	1
612	20240102	105300	112002990	5040	5040	5040	5040	0
613	20240102	105200	112002990	5040	5040	5040	5040	4
614	20240102	105100	111982830	5040	5040	5040	5040	3
615	20240102	105000	111967710	5040	5040	5040	5040	4
616	20240102	104900	111947550	5040	5040	5040	5040	0
617	20240102	104800	111947550	5040	5040	5040	5040	1
618	20240102	104700	111942510	5040	5040	5040	5040	353
619	20240102	104600	110163390	5070	5070	5070	5070	1
620	20240102	104500	110158320	5070	5060	5070	5060	939
621	20240102	104400	105399700	5060	5040	5060	5040	682
622	20240102	104300	101962280	5030	5040	5040	5030	7
623	20240102	104200	101927020	5040	5040	5040	5040	0
624	20240102	104100	101927020	5040	5040	5040	5040	2
625	20240102	104000	101916940	5040	5020	5060	5020	1006
626	20240102	103900	96846760	5010	5000	5010	5000	1156
627	20240102	103800	91056150	5010	5010	5010	5010	36
628	20240102	103700	90875790	5010	5010	5010	5010	1
629	20240102	103600	90870780	5010	5010	5010	5010	53
630	20240102	103500	90605250	5010	5010	5010	5010	11
631	20240102	103400	90550140	5010	5010	5010	5010	331
632	20240102	103300	88891830	5010	5010	5010	5010	0
633	20240102	103200	88891830	5010	5010	5010	5010	191
634	20240102	103100	87934920	5020	5010	5020	5010	1042
635	20240102	103000	82714490	5000	5000	5000	5000	700
636	20240102	102900	79214490	5000	5010	5010	5000	620
637	20240102	102800	76108800	5000	5000	5000	5000	0
638	20240102	102700	76108800	5000	5000	5000	5000	251
639	20240102	102600	74853800	5010	5000	5010	5000	924
640	20240102	102500	70228610	5010	5010	5010	5000	1063
641	20240102	102400	64905840	5010	5020	5020	5010	13
642	20240102	102300	64840700	5020	5020	5020	5020	60
643	20240102	102200	64539500	5020	5020	5020	5020	10
644	20240102	102100	64489300	5020	5020	5020	5020	124
645	20240102	102000	63866820	5030	5020	5030	5020	109
646	20240102	101900	63318560	5010	5030	5030	5010	1304
647	20240102	101800	56779070	5040	5040	5040	5040	200
648	20240102	101700	55771070	5040	5040	5040	5040	0
649	20240102	101600	55771070	5040	5040	5040	5040	0
650	20240102	101500	55771070	5040	5040	5040	5040	0
651	20240102	101400	55771070	5040	5040	5040	5040	13
652	20240102	101300	55705550	5040	5030	5040	5030	481
653	20240102	101200	53281370	5030	5030	5030	5030	500
654	20240102	101100	50766370	5010	5010	5010	5010	0
655	20240102	101000	50766370	5010	5010	5010	5010	660
656	20240102	100900	47459770	5010	5050	5050	5010	4202
657	20240102	100800	26389520	5070	5070	5070	5070	936
658	20240102	100700	21644000	5070	5070	5070	5070	0
659	20240102	100600	21644000	5070	5070	5070	5070	1003
660	20240102	100500	16558790	5070	5070	5070	5070	50
661	20240102	100400	16305290	5090	5090	5090	5090	41
662	20240102	100300	16096600	5090	5090	5090	5090	221
663	20240102	100200	14971710	5070	5070	5070	5070	0
664	20240102	100100	14971710	5070	5070	5070	5070	43
665	20240102	100000	14753700	5070	5070	5070	5070	2910