KissMeData/071200/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	194900	246557260	5280	5280	5280	5280	2029
3	20240103	194800	246557260	5280	5280	5280	5280	0
4	20240103	194700	246557260	5280	5280	5280	5280	0
5	20240103	194600	246557260	5280	5280	5280	5280	0
6	20240103	194500	246557260	5280	5280	5280	5280	0
7	20240103	194400	246557260	5280	5280	5280	5280	0
8	20240103	194300	246557260	5280	5280	5280	5280	0
9	20240103	194200	246557260	5280	5280	5280	5280	0
10	20240103	194100	246557260	5280	5280	5280	5280	0
11	20240103	194000	246557260	5280	5280	5280	5280	0
12	20240103	193900	246557260	5280	5280	5280	5280	0
13	20240103	193800	246557260	5280	5280	5280	5280	0
14	20240103	193700	246557260	5280	5280	5280	5280	0
15	20240103	193600	246557260	5280	5280	5280	5280	0
16	20240103	193500	246557260	5280	5280	5280	5280	0
17	20240103	193400	246557260	5280	5280	5280	5280	0
18	20240103	193300	246557260	5280	5280	5280	5280	0
19	20240103	193200	246557260	5280	5280	5280	5280	0
20	20240103	193100	246557260	5280	5280	5280	5280	0
21	20240103	193000	246557260	5280	5280	5280	5280	0
22	20240103	192900	246557260	5280	5280	5280	5280	0
23	20240103	192800	246557260	5280	5280	5280	5280	0
24	20240103	192700	246557260	5280	5280	5280	5280	0
25	20240103	192600	246557260	5280	5280	5280	5280	0
26	20240103	192500	246557260	5280	5280	5280	5280	0
27	20240103	192400	246557260	5280	5280	5280	5280	0
28	20240103	192300	246557260	5280	5280	5280	5280	0
29	20240103	192200	246557260	5280	5280	5280	5280	0
30	20240103	192100	246557260	5280	5280	5280	5280	0
31	20240103	192000	246557260	5280	5280	5280	5280	0
32	20240103	191900	246557260	5280	5280	5280	5280	2029
33	20240103	191800	246557260	5280	5280	5280	5280	0
34	20240103	191700	246557260	5280	5280	5280	5280	0
35	20240103	191600	246557260	5280	5280	5280	5280	0
36	20240103	191500	246557260	5280	5280	5280	5280	0
37	20240103	191400	246557260	5280	5280	5280	5280	0
38	20240103	191300	246557260	5280	5280	5280	5280	0
39	20240103	191200	246557260	5280	5280	5280	5280	0
40	20240103	191100	246557260	5280	5280	5280	5280	0
41	20240103	191000	246557260	5280	5280	5280	5280	0
42	20240103	190900	246557260	5280	5280	5280	5280	0
43	20240103	190800	246557260	5280	5280	5280	5280	0
44	20240103	190700	246557260	5280	5280	5280	5280	0
45	20240103	190600	246557260	5280	5280	5280	5280	0
46	20240103	190500	246557260	5280	5280	5280	5280	0
47	20240103	190400	246557260	5280	5280	5280	5280	0
48	20240103	190300	246557260	5280	5280	5280	5280	0
49	20240103	190200	246557260	5280	5280	5280	5280	0
50	20240103	190100	246557260	5280	5280	5280	5280	0
51	20240103	190000	246557260	5280	5280	5280	5280	0
52	20240103	185900	246557260	5280	5280	5280	5280	0
53	20240103	185800	246557260	5280	5280	5280	5280	0
54	20240103	185700	246557260	5280	5280	5280	5280	0
55	20240103	185600	246557260	5280	5280	5280	5280	0
56	20240103	185500	246557260	5280	5280	5280	5280	0
57	20240103	185400	246557260	5280	5280	5280	5280	0
58	20240103	185300	246557260	5280	5280	5280	5280	0
59	20240103	185200	246557260	5280	5280	5280	5280	0
60	20240103	185100	246557260	5280	5280	5280	5280	0
61	20240103	185000	246557260	5280	5280	5280	5280	0
62	20240103	184900	246557260	5280	5280	5280	5280	2029
63	20240103	184800	246557260	5280	5280	5280	5280	0
64	20240103	184700	246557260	5280	5280	5280	5280	0
65	20240103	184600	246557260	5280	5280	5280	5280	0
66	20240103	184500	246557260	5280	5280	5280	5280	0
67	20240103	184400	246557260	5280	5280	5280	5280	0
68	20240103	184300	246557260	5280	5280	5280	5280	0
69	20240103	184200	246557260	5280	5280	5280	5280	0
70	20240103	184100	246557260	5280	5280	5280	5280	0
71	20240103	184000	246557260	5280	5280	5280	5280	0
72	20240103	183900	246557260	5280	5280	5280	5280	0
73	20240103	183800	246557260	5280	5280	5280	5280	0
74	20240103	183700	246557260	5280	5280	5280	5280	0
75	20240103	183600	246557260	5280	5280	5280	5280	0
76	20240103	183500	246557260	5280	5280	5280	5280	0
77	20240103	183400	246557260	5280	5280	5280	5280	0
78	20240103	183300	246557260	5280	5280	5280	5280	0
79	20240103	183200	246557260	5280	5280	5280	5280	0
80	20240103	183100	246557260	5280	5280	5280	5280	0
81	20240103	183000	246557260	5280	5280	5280	5280	0
82	20240103	182900	246557260	5280	5280	5280	5280	0
83	20240103	182800	246557260	5280	5280	5280	5280	0
84	20240103	182700	246557260	5280	5280	5280	5280	0
85	20240103	182600	246557260	5280	5280	5280	5280	0
86	20240103	182500	246557260	5280	5280	5280	5280	0
87	20240103	182400	246557260	5280	5280	5280	5280	0
88	20240103	182300	246557260	5280	5280	5280	5280	0
89	20240103	182200	246557260	5280	5280	5280	5280	0
90	20240103	182100	246557260	5280	5280	5280	5280	0
91	20240103	182000	246557260	5280	5280	5280	5280	0
92	20240103	181900	246557260	5280	5280	5280	5280	2029
93	20240103	181800	246557260	5280	5280	5280	5280	0
94	20240103	181700	246557260	5280	5280	5280	5280	0
95	20240103	181600	246557260	5280	5280	5280	5280	0
96	20240103	181500	246557260	5280	5280	5280	5280	0
97	20240103	181400	246557260	5280	5280	5280	5280	0
98	20240103	181300	246557260	5280	5280	5280	5280	0
99	20240103	181200	246557260	5280	5280	5280	5280	0
100	20240103	181100	246557260	5280	5280	5280	5280	0
101	20240103	181000	246557260	5280	5280	5280	5280	0
102	20240103	180900	246557260	5280	5280	5280	5280	0
103	20240103	180800	246557260	5280	5280	5280	5280	0
104	20240103	180700	246557260	5280	5280	5280	5280	0
105	20240103	180600	246557260	5280	5280	5280	5280	0
106	20240103	180500	246557260	5280	5280	5280	5280	0
107	20240103	180400	246557260	5280	5280	5280	5280	0
108	20240103	180300	246557260	5280	5280	5280	5280	0
109	20240103	180200	246557260	5280	5280	5280	5280	0
110	20240103	180100	246557260	5280	5280	5280	5280	0
111	20240103	180000	246557260	5280	5280	5280	5280	0
112	20240103	175900	246557260	5280	5280	5280	5280	0
113	20240103	175800	246557260	5280	5280	5280	5280	0
114	20240103	175700	246557260	5280	5280	5280	5280	0
115	20240103	175600	246557260	5280	5280	5280	5280	0
116	20240103	175500	246557260	5280	5280	5280	5280	0
117	20240103	175400	246557260	5280	5280	5280	5280	0
118	20240103	175300	246557260	5280	5280	5280	5280	0
119	20240103	175200	246557260	5280	5280	5280	5280	0
120	20240103	175100	246557260	5280	5280	5280	5280	0
121	20240103	175000	246557260	5280	5280	5280	5280	0
122	20240103	174900	246557260	5280	5280	5280	5280	2029
123	20240103	174800	246557260	5280	5280	5280	5280	0
124	20240103	174700	246557260	5280	5280	5280	5280	0
125	20240103	174600	246557260	5280	5280	5280	5280	0
126	20240103	174500	246557260	5280	5280	5280	5280	0
127	20240103	174400	246557260	5280	5280	5280	5280	0
128	20240103	174300	246557260	5280	5280	5280	5280	0
129	20240103	174200	246557260	5280	5280	5280	5280	0
130	20240103	174100	246557260	5280	5280	5280	5280	0
131	20240103	174000	246557260	5280	5280	5280	5280	0
132	20240103	173900	246557260	5280	5280	5280	5280	0
133	20240103	173800	246557260	5280	5280	5280	5280	0
134	20240103	173700	246557260	5280	5280	5280	5280	0
135	20240103	173600	246557260	5280	5280	5280	5280	0
136	20240103	173500	246557260	5280	5280	5280	5280	0
137	20240103	173400	246557260	5280	5280	5280	5280	0
138	20240103	173300	246557260	5280	5280	5280	5280	0
139	20240103	173200	246557260	5280	5280	5280	5280	0
140	20240103	173100	246557260	5280	5280	5280	5280	0
141	20240103	173000	246557260	5280	5280	5280	5280	0
142	20240103	172900	246557260	5280	5280	5280	5280	0
143	20240103	172800	246557260	5280	5280	5280	5280	0
144	20240103	172700	246557260	5280	5280	5280	5280	0
145	20240103	172600	246557260	5280	5280	5280	5280	0
146	20240103	172500	246557260	5280	5280	5280	5280	0
147	20240103	172400	246557260	5280	5280	5280	5280	0
148	20240103	172300	246557260	5280	5280	5280	5280	0
149	20240103	172200	246557260	5280	5280	5280	5280	0
150	20240103	172100	246557260	5280	5280	5280	5280	0
151	20240103	172000	246557260	5280	5280	5280	5280	0
152	20240103	171900	246557260	5280	5280	5280	5280	2029
153	20240103	171800	246557260	5280	5280	5280	5280	0
154	20240103	171700	246557260	5280	5280	5280	5280	0
155	20240103	171600	246557260	5280	5280	5280	5280	0
156	20240103	171500	246557260	5280	5280	5280	5280	0
157	20240103	171400	246557260	5280	5280	5280	5280	0
158	20240103	171300	246557260	5280	5280	5280	5280	0
159	20240103	171200	246557260	5280	5280	5280	5280	0
160	20240103	171100	246557260	5280	5280	5280	5280	0
161	20240103	171000	246557260	5280	5280	5280	5280	0
162	20240103	170900	246557260	5280	5280	5280	5280	0
163	20240103	170800	246557260	5280	5280	5280	5280	0
164	20240103	170700	246557260	5280	5280	5280	5280	0
165	20240103	170600	246557260	5280	5280	5280	5280	0
166	20240103	170500	246557260	5280	5280	5280	5280	0
167	20240103	170400	246557260	5280	5280	5280	5280	0
168	20240103	170300	246557260	5280	5280	5280	5280	0
169	20240103	170200	246557260	5280	5280	5280	5280	0
170	20240103	170100	246557260	5280	5280	5280	5280	0
171	20240103	170000	246557260	5280	5280	5280	5280	0
172	20240103	165900	246557260	5280	5280	5280	5280	0
173	20240103	165800	246557260	5280	5280	5280	5280	0
174	20240103	165700	246557260	5280	5280	5280	5280	0
175	20240103	165600	246557260	5280	5280	5280	5280	0
176	20240103	165500	246557260	5280	5280	5280	5280	0
177	20240103	165400	246557260	5280	5280	5280	5280	0
178	20240103	165300	246557260	5280	5280	5280	5280	0
179	20240103	165200	246557260	5280	5280	5280	5280	0
180	20240103	165100	246557260	5280	5280	5280	5280	0
181	20240103	165000	246557260	5280	5280	5280	5280	0
182	20240103	164900	246557260	5280	5280	5280	5280	2029
183	20240103	164800	246557260	5280	5280	5280	5280	0
184	20240103	164700	246557260	5280	5280	5280	5280	0
185	20240103	164600	246557260	5280	5280	5280	5280	0
186	20240103	164500	246557260	5280	5280	5280	5280	0
187	20240103	164400	246557260	5280	5280	5280	5280	0
188	20240103	164300	246557260	5280	5280	5280	5280	0
189	20240103	164200	246557260	5280	5280	5280	5280	0
190	20240103	164100	246557260	5280	5280	5280	5280	0
191	20240103	164000	246557260	5280	5280	5280	5280	0
192	20240103	163900	246557260	5280	5280	5280	5280	0
193	20240103	163800	246557260	5280	5280	5280	5280	0
194	20240103	163700	246557260	5280	5280	5280	5280	0
195	20240103	163600	246557260	5280	5280	5280	5280	0
196	20240103	163500	246557260	5280	5280	5280	5280	0
197	20240103	163400	246557260	5280	5280	5280	5280	0
198	20240103	163300	246557260	5280	5280	5280	5280	0
199	20240103	163200	246557260	5280	5280	5280	5280	0
200	20240103	163100	246557260	5280	5280	5280	5280	0
201	20240103	163000	246557260	5280	5280	5280	5280	0
202	20240103	162900	246557260	5280	5280	5280	5280	0
203	20240103	162800	246557260	5280	5280	5280	5280	0
204	20240103	162700	246557260	5280	5280	5280	5280	0
205	20240103	162600	246557260	5280	5280	5280	5280	0
206	20240103	162500	246557260	5280	5280	5280	5280	0
207	20240103	162400	246557260	5280	5280	5280	5280	0
208	20240103	162300	246557260	5280	5280	5280	5280	0
209	20240103	162200	246557260	5280	5280	5280	5280	0
210	20240103	162100	246557260	5280	5280	5280	5280	0
211	20240103	162000	246557260	5280	5280	5280	5280	0
212	20240103	161900	246557260	5280	5280	5280	5280	2029
213	20240103	161800	246557260	5280	5280	5280	5280	0
214	20240103	161700	246557260	5280	5280	5280	5280	0
215	20240103	161600	246557260	5280	5280	5280	5280	0
216	20240103	161500	246557260	5280	5280	5280	5280	0
217	20240103	161400	246557260	5280	5280	5280	5280	0
218	20240103	161300	246557260	5280	5280	5280	5280	0
219	20240103	161200	246557260	5280	5280	5280	5280	0
220	20240103	161100	246557260	5280	5280	5280	5280	0
221	20240103	161000	246557260	5280	5280	5280	5280	0
222	20240103	160900	246557260	5280	5280	5280	5280	0
223	20240103	160800	246557260	5280	5280	5280	5280	0
224	20240103	160700	246557260	5280	5280	5280	5280	0
225	20240103	160600	246557260	5280	5280	5280	5280	0
226	20240103	160500	246557260	5280	5280	5280	5280	0
227	20240103	160400	246557260	5280	5280	5280	5280	0
228	20240103	160300	246557260	5280	5280	5280	5280	0
229	20240103	160200	246557260	5280	5280	5280	5280	0
230	20240103	160100	246557260	5280	5280	5280	5280	0
231	20240103	160000	246557260	5280	5280	5280	5280	0
232	20240103	155900	246557260	5280	5280	5280	5280	0
233	20240103	155800	246557260	5280	5280	5280	5280	0
234	20240103	155700	246557260	5280	5280	5280	5280	0
235	20240103	155600	246557260	5280	5280	5280	5280	0
236	20240103	155500	246557260	5280	5280	5280	5280	0
237	20240103	155400	246557260	5280	5280	5280	5280	0
238	20240103	155300	246557260	5280	5280	5280	5280	0
239	20240103	155200	246557260	5280	5280	5280	5280	0
240	20240103	155100	246557260	5280	5280	5280	5280	0
241	20240103	155000	246557260	5280	5280	5280	5280	0
242	20240103	154900	246557260	5280	5280	5280	5280	2029
243	20240103	154800	246557260	5280	5280	5280	5280	0
244	20240103	154700	246557260	5280	5280	5280	5280	0
245	20240103	154600	246557260	5280	5280	5280	5280	0
246	20240103	154500	246557260	5280	5280	5280	5280	0
247	20240103	154400	246557260	5280	5280	5280	5280	0
248	20240103	154300	246557260	5280	5280	5280	5280	0
249	20240103	154200	246557260	5280	5280	5280	5280	0
250	20240103	154100	246557260	5280	5280	5280	5280	0
251	20240103	154000	246557260	5280	5280	5280	5280	0
252	20240103	153900	246557260	5280	5280	5280	5280	0
253	20240103	153800	246557260	5280	5280	5280	5280	0
254	20240103	153700	246557260	5280	5280	5280	5280	0
255	20240103	153600	246557260	5280	5280	5280	5280	0
256	20240103	153500	246557260	5280	5280	5280	5280	0
257	20240103	153400	246557260	5280	5280	5280	5280	0
258	20240103	153300	246557260	5280	5280	5280	5280	0
259	20240103	153200	246557260	5280	5280	5280	5280	0
260	20240103	153100	246557260	5280	5280	5280	5280	0
261	20240103	153000	246557260	5280	5280	5280	5280	2029
262	20240103	152900	235844140	5290	5290	5290	5290	0
263	20240103	152800	235844140	5290	5290	5290	5290	0
264	20240103	152700	235844140	5290	5290	5290	5290	0
265	20240103	152600	235844140	5290	5290	5290	5290	0
266	20240103	152500	235844140	5290	5290	5290	5290	0
267	20240103	152400	235844140	5290	5290	5290	5290	0
268	20240103	152300	235844140	5290	5290	5290	5290	0
269	20240103	152200	235844140	5290	5290	5290	5290	0
270	20240103	152100	235844140	5290	5290	5290	5290	0
271	20240103	152000	235844140	5290	5290	5290	5290	0
272	20240103	151900	235844140	5290	5280	5290	5250	544
273	20240103	151800	232973630	5280	5270	5280	5250	8
274	20240103	151700	232931450	5270	5270	5280	5270	109
275	20240103	151600	232356000	5280	5280	5280	5280	0
276	20240103	151500	232356000	5280	5280	5280	5280	2
277	20240103	151400	232345440	5260	5260	5260	5260	439
278	20240103	151300	230036300	5280	5280	5280	5280	0
279	20240103	151200	230036300	5280	5280	5280	5280	0
280	20240103	151100	230036300	5280	5280	5280	5280	50
281	20240103	151000	229772300	5290	5270	5290	5250	759
282	20240103	150900	225787010	5290	5270	5290	5270	61
283	20240103	150800	225465520	5290	5280	5290	5280	52
284	20240103	150700	225190950	5280	5280	5280	5280	40
285	20240103	150600	224979750	5300	5300	5300	5300	0
286	20240103	150500	224979750	5300	5300	5300	5300	10
287	20240103	150400	224926750	5300	5300	5300	5300	1
288	20240103	150300	224921450	5280	5300	5300	5280	280
289	20240103	150200	223441550	5300	5300	5300	5300	0
290	20240103	150100	223441550	5300	5300	5300	5300	1
291	20240103	150000	223436250	5280	5300	5310	5280	111
292	20240103	145900	222849960	5300	5310	5310	5300	32
293	20240103	145800	222680150	5270	5280	5310	5270	1283
294	20240103	145700	215884590	5280	5260	5280	5260	1802
295	20240103	145600	206382890	5260	5260	5260	5260	35
296	20240103	145500	206198790	5270	5270	5270	5270	0
297	20240103	145400	206198790	5270	5260	5270	5260	56
298	20240103	145300	205904170	5270	5270	5270	5270	0
299	20240103	145200	205904170	5270	5270	5270	5270	2
300	20240103	145100	205893630	5260	5270	5270	5260	51
301	20240103	145000	205625360	5270	5270	5270	5270	1
302	20240103	144900	205620090	5270	5260	5270	5260	7
303	20240103	144800	205583260	5270	5270	5270	5270	1
304	20240103	144700	205577990	5270	5270	5270	5270	0
305	20240103	144600	205577990	5270	5270	5270	5270	0
306	20240103	144500	205577990	5270	5270	5270	5270	0
307	20240103	144400	205577990	5270	5270	5270	5270	1
308	20240103	144300	205572720	5260	5260	5260	5260	0
309	20240103	144200	205572720	5260	5260	5260	5260	170
310	20240103	144100	204678520	5250	5260	5260	5250	444
311	20240103	144000	202343180	5260	5260	5260	5260	0
312	20240103	143900	202343180	5260	5260	5260	5260	0
313	20240103	143800	202343180	5260	5260	5260	5260	111
314	20240103	143700	201759320	5260	5260	5260	5260	1000
315	20240103	143600	196499320	5250	5250	5250	5250	0
316	20240103	143500	196499320	5250	5250	5250	5250	0
317	20240103	143400	196499320	5250	5250	5250	5250	0
318	20240103	143300	196499320	5250	5250	5250	5250	151
319	20240103	143200	195706570	5250	5250	5250	5250	0
320	20240103	143100	195706570	5250	5250	5250	5250	0
321	20240103	143000	195706570	5250	5250	5250	5250	0
322	20240103	142900	195706570	5250	5250	5250	5250	0
323	20240103	142800	195706570	5250	5250	5250	5250	0
324	20240103	142700	195706570	5250	5250	5250	5250	0
325	20240103	142600	195706570	5250	5250	5250	5250	60
326	20240103	142500	195391570	5250	5250	5250	5250	0
327	20240103	142400	195391570	5250	5250	5250	5250	100
328	20240103	142300	194866570	5260	5260	5260	5260	1
329	20240103	142200	194861310	5260	5260	5260	5260	0
330	20240103	142100	194861310	5260	5260	5260	5260	0
331	20240103	142000	194861310	5260	5260	5260	5260	1
332	20240103	141900	194856050	5240	5240	5240	5240	0
333	20240103	141800	194856050	5240	5240	5240	5240	0
334	20240103	141700	194856050	5240	5240	5240	5240	0
335	20240103	141600	194856050	5240	5240	5240	5240	0
336	20240103	141500	194856050	5240	5240	5240	5240	200
337	20240103	141400	193808050	5240	5240	5240	5240	100
338	20240103	141300	193284050	5260	5260	5260	5260	0
339	20240103	141200	193284050	5260	5260	5260	5260	273
340	20240103	141100	191848070	5260	5260	5260	5260	0
341	20240103	141000	191848070	5260	5260	5260	5260	0
342	20240103	140900	191848070	5260	5260	5260	5260	0
343	20240103	140800	191848070	5260	5260	5260	5260	0
344	20240103	140700	191848070	5260	5260	5260	5260	0
345	20240103	140600	191848070	5260	5260	5260	5260	60
346	20240103	140500	191532470	5260	5260	5260	5260	0
347	20240103	140400	191532470	5260	5260	5260	5260	0
348	20240103	140300	191532470	5260	5250	5260	5250	2
349	20240103	140200	191521960	5250	5250	5250	5250	0
350	20240103	140100	191521960	5250	5250	5250	5250	1
351	20240103	140000	191516710	5250	5250	5250	5250	359
352	20240103	135900	189631960	5260	5260	5260	5260	0
353	20240103	135800	189631960	5260	5260	5260	5260	0
354	20240103	135700	189631960	5260	5260	5260	5260	0
355	20240103	135600	189631960	5260	5260	5260	5260	0
356	20240103	135500	189631960	5260	5260	5260	5260	0
357	20240103	135400	189631960	5260	5260	5260	5260	0
358	20240103	135300	189631960	5260	5260	5260	5260	0
359	20240103	135200	189631960	5260	5260	5260	5260	0
360	20240103	135100	189631960	5260	5260	5260	5260	0
361	20240103	135000	189631960	5260	5260	5260	5260	0
362	20240103	134900	189631960	5260	5260	5260	5260	0
363	20240103	134800	189631960	5260	5260	5260	5260	0
364	20240103	134700	189631960	5260	5260	5260	5260	0
365	20240103	134600	189631960	5260	5260	5260	5260	0
366	20240103	134500	189631960	5260	5260	5260	5260	0
367	20240103	134400	189631960	5260	5260	5260	5260	0
368	20240103	134300	189631960	5260	5260	5260	5260	2
369	20240103	134200	189621440	5250	5250	5250	5250	0
370	20240103	134100	189621440	5250	5250	5250	5250	0
371	20240103	134000	189621440	5250	5250	5250	5250	0
372	20240103	133900	189621440	5250	5250	5250	5250	0
373	20240103	133800	189621440	5250	5250	5250	5250	0
374	20240103	133700	189621440	5250	5250	5250	5250	0
375	20240103	133600	189621440	5250	5250	5250	5250	0
376	20240103	133500	189621440	5250	5250	5250	5250	0
377	20240103	133400	189621440	5250	5250	5250	5250	0
378	20240103	133300	189621440	5250	5250	5250	5250	0
379	20240103	133200	189621440	5250	5250	5250	5250	0
380	20240103	133100	189621440	5250	5250	5250	5250	0
381	20240103	133000	189621440	5250	5250	5250	5250	0
382	20240103	132900	189621440	5250	5250	5250	5250	0
383	20240103	132800	189621440	5250	5250	5250	5250	40
384	20240103	132700	189411440	5250	5250	5250	5250	473
385	20240103	132600	186928190	5250	5250	5250	5250	2
386	20240103	132500	186917690	5260	5260	5260	5260	0
387	20240103	132400	186917690	5260	5260	5260	5260	0
388	20240103	132300	186917690	5260	5260	5260	5260	0
389	20240103	132200	186917690	5260	5260	5260	5260	0
390	20240103	132100	186917690	5260	5260	5260	5260	0
391	20240103	132000	186917690	5260	5260	5260	5260	0
392	20240103	131900	186917690	5260	5260	5260	5260	0
393	20240103	131800	186917690	5260	5260	5260	5260	0
394	20240103	131700	186917690	5260	5260	5260	5260	0
395	20240103	131600	186917690	5260	5260	5260	5260	0
396	20240103	131500	186917690	5260	5260	5260	5260	0
397	20240103	131400	186917690	5260	5260	5260	5260	0
398	20240103	131300	186917690	5260	5260	5260	5260	0
399	20240103	131200	186917690	5260	5260	5260	5260	0
400	20240103	131100	186917690	5260	5260	5260	5260	0
401	20240103	131000	186917690	5260	5260	5260	5260	0
402	20240103	130900	186917690	5260	5260	5260	5260	0
403	20240103	130800	186917690	5260	5260	5260	5260	0
404	20240103	130700	186917690	5260	5260	5260	5260	0
405	20240103	130600	186917690	5260	5260	5260	5260	0
406	20240103	130500	186917690	5260	5260	5260	5260	0
407	20240103	130400	186917690	5260	5260	5260	5260	0
408	20240103	130300	186917690	5260	5260	5260	5260	0
409	20240103	130200	186917690	5260	5260	5260	5260	1
410	20240103	130100	186912430	5250	5250	5250	5250	9
411	20240103	130000	186865180	5240	5240	5240	5240	0
412	20240103	125900	186865180	5240	5240	5240	5240	1
413	20240103	125800	186859940	5260	5260	5260	5260	0
414	20240103	125700	186859940	5260	5260	5260	5260	0
415	20240103	125600	186859940	5260	5260	5260	5260	0
416	20240103	125500	186859940	5260	5250	5260	5250	6134
417	20240103	125400	154620450	5250	5250	5250	5250	0
418	20240103	125300	154620450	5250	5250	5250	5250	1
419	20240103	125200	154615200	5250	5250	5250	5250	0
420	20240103	125100	154615200	5250	5250	5250	5250	0
421	20240103	125000	154615200	5250	5240	5250	5240	20
422	20240103	124900	154510390	5250	5250	5250	5250	0
423	20240103	124800	154510390	5250	5250	5250	5250	0
424	20240103	124700	154510390	5250	5250	5250	5250	0
425	20240103	124600	154510390	5250	5250	5250	5250	0
426	20240103	124500	154510390	5250	5250	5250	5250	0
427	20240103	124400	154510390	5250	5250	5250	5250	0
428	20240103	124300	154510390	5250	5250	5250	5250	0
429	20240103	124200	154510390	5250	5250	5250	5250	0
430	20240103	124100	154510390	5250	5250	5250	5250	0
431	20240103	124000	154510390	5250	5250	5250	5250	0
432	20240103	123900	154510390	5250	5250	5250	5250	105
433	20240103	123800	153959140	5250	5250	5250	5250	0
434	20240103	123700	153959140	5250	5240	5250	5240	4157
435	20240103	123600	132134970	5240	5240	5240	5240	0
436	20240103	123500	132134970	5240	5240	5240	5240	0
437	20240103	123400	132134970	5240	5240	5240	5240	0
438	20240103	123300	132134970	5240	5240	5240	5240	1
439	20240103	123200	132129730	5240	5240	5240	5240	400
440	20240103	123100	130033730	5240	5240	5240	5240	0
441	20240103	123000	130033730	5240	5240	5240	5240	0
442	20240103	122900	130033730	5240	5240	5240	5240	34
443	20240103	122800	129855570	5240	5240	5240	5240	28
444	20240103	122700	129708850	5250	5250	5250	5250	0
445	20240103	122600	129708850	5250	5250	5250	5250	0
446	20240103	122500	129708850	5250	5250	5250	5250	0
447	20240103	122400	129708850	5250	5250	5250	5250	36
448	20240103	122300	129519850	5250	5250	5250	5250	20
449	20240103	122200	129414850	5240	5240	5240	5240	27
450	20240103	122100	129273370	5240	5230	5240	5230	203
451	20240103	122000	128211650	5230	5230	5230	5230	0
452	20240103	121900	128211650	5230	5230	5230	5230	0
453	20240103	121800	128211650	5230	5230	5230	5230	2
454	20240103	121700	128201190	5230	5230	5230	5230	50
455	20240103	121600	127939690	5230	5230	5230	5230	381
456	20240103	121500	125947060	5230	5230	5230	5230	0
457	20240103	121400	125947060	5230	5230	5230	5230	0
458	20240103	121300	125947060	5230	5230	5230	5230	0
459	20240103	121200	125947060	5230	5230	5230	5230	0
460	20240103	121100	125947060	5230	5230	5230	5230	268
461	20240103	121000	124545420	5230	5230	5230	5230	0
462	20240103	120900	124545420	5230	5230	5230	5230	8
463	20240103	120800	124503580	5250	5250	5250	5250	0
464	20240103	120700	124503580	5250	5250	5250	5250	0
465	20240103	120600	124503580	5250	5250	5250	5250	0
466	20240103	120500	124503580	5250	5250	5250	5250	0
467	20240103	120400	124503580	5250	5250	5250	5250	0
468	20240103	120300	124503580	5250	5250	5250	5250	0
469	20240103	120200	124503580	5250	5250	5250	5250	0
470	20240103	120100	124503580	5250	5250	5250	5250	0
471	20240103	120000	124503580	5250	5250	5250	5250	0
472	20240103	115900	124503580	5250	5250	5250	5250	0
473	20240103	115800	124503580	5250	5250	5250	5250	0
474	20240103	115700	124503580	5250	5250	5250	5250	0
475	20240103	115600	124503580	5250	5250	5250	5250	0
476	20240103	115500	124503580	5250	5250	5250	5250	1
477	20240103	115400	124498330	5250	5250	5250	5250	0
478	20240103	115300	124498330	5250	5250	5250	5250	0
479	20240103	115200	124498330	5250	5250	5250	5250	0
480	20240103	115100	124498330	5250	5250	5250	5250	0
481	20240103	115000	124498330	5250	5250	5250	5250	0
482	20240103	114900	124498330	5250	5250	5250	5250	0
483	20240103	114800	124498330	5250	5250	5250	5250	0
484	20240103	114700	124498330	5250	5250	5250	5250	0
485	20240103	114600	124498330	5250	5250	5250	5250	2
486	20240103	114500	124487830	5220	5220	5220	5220	0
487	20240103	114400	124487830	5220	5220	5220	5220	1948
488	20240103	114300	114319270	5230	5230	5230	5230	0
489	20240103	114200	114319270	5230	5250	5250	5230	1000
490	20240103	114100	109083870	5250	5250	5250	5250	2
491	20240103	114000	109073370	5250	5240	5250	5240	148
492	20240103	113900	108297370	5250	5250	5250	5250	8
493	20240103	113800	108255370	5250	5250	5250	5250	70
494	20240103	113700	107887870	5250	5250	5250	5250	0
495	20240103	113600	107887870	5250	5250	5250	5250	1
496	20240103	113500	107882620	5240	5240	5240	5240	0
497	20240103	113400	107882620	5240	5240	5240	5240	2
498	20240103	113300	107872140	5250	5250	5250	5250	0
499	20240103	113200	107872140	5250	5250	5250	5250	0
500	20240103	113100	107872140	5250	5250	5250	5250	0
501	20240103	113000	107872140	5250	5250	5250	5250	0
502	20240103	112900	107872140	5250	5250	5250	5250	0
503	20240103	112800	107872140	5250	5250	5250	5250	0
504	20240103	112700	107872140	5250	5250	5250	5250	0
505	20240103	112600	107872140	5250	5250	5250	5250	3
506	20240103	112500	107856390	5240	5240	5250	5240	103
507	20240103	112400	107316660	5240	5250	5250	5240	302
508	20240103	112300	105734160	5250	5240	5250	5240	1484
509	20240103	112200	97956160	5230	5230	5230	5230	0
510	20240103	112100	97956160	5230	5230	5230	5230	0
511	20240103	112000	97956160	5230	5230	5230	5230	0
512	20240103	111900	97956160	5230	5230	5230	5230	0
513	20240103	111800	97956160	5230	5230	5230	5230	191
514	20240103	111700	96957230	5240	5240	5240	5240	0
515	20240103	111600	96957230	5240	5240	5240	5240	0
516	20240103	111500	96957230	5240	5240	5240	5240	0
517	20240103	111400	96957230	5240	5240	5240	5240	0
518	20240103	111300	96957230	5240	5240	5240	5240	0
519	20240103	111200	96957230	5240	5240	5240	5240	0
520	20240103	111100	96957230	5240	5240	5240	5240	0
521	20240103	111000	96957230	5240	5240	5240	5240	0
522	20240103	110900	96957230	5240	5240	5240	5240	0
523	20240103	110800	96957230	5240	5240	5240	5240	1
524	20240103	110700	96951990	5230	5230	5230	5230	0
525	20240103	110600	96951990	5230	5230	5230	5230	0
526	20240103	110500	96951990	5230	5230	5230	5230	0
527	20240103	110400	96951990	5230	5220	5230	5220	201
528	20240103	110300	95902760	5230	5230	5230	5230	0
529	20240103	110200	95902760	5230	5230	5230	5230	1
530	20240103	110100	95897530	5240	5230	5240	5230	6
531	20240103	110000	95866140	5230	5230	5230	5230	1
532	20240103	105900	95860910	5240	5240	5240	5240	0
533	20240103	105800	95860910	5240	5240	5240	5240	0
534	20240103	105700	95860910	5240	5240	5240	5240	1
535	20240103	105600	95855670	5220	5220	5220	5220	0
536	20240103	105500	95855670	5220	5220	5220	5220	0
537	20240103	105400	95855670	5220	5220	5220	5220	0
538	20240103	105300	95855670	5220	5240	5240	5220	6
539	20240103	105200	95824330	5230	5230	5230	5230	0
540	20240103	105100	95824330	5230	5230	5230	5230	0
541	20240103	105000	95824330	5230	5230	5230	5230	14
542	20240103	104900	95751110	5230	5230	5230	5230	0
543	20240103	104800	95751110	5230	5230	5230	5230	96
544	20240103	104700	95249030	5230	5230	5230	5230	0
545	20240103	104600	95249030	5230	5230	5230	5230	0
546	20240103	104500	95249030	5230	5230	5230	5230	0
547	20240103	104400	95249030	5230	5230	5230	5230	0
548	20240103	104300	95249030	5230	5230	5230	5230	0
549	20240103	104200	95249030	5230	5230	5230	5230	101
550	20240103	104100	94720800	5230	5230	5230	5230	0
551	20240103	104000	94720800	5230	5230	5230	5230	2
552	20240103	103900	94710340	5230	5230	5230	5230	0
553	20240103	103800	94710340	5230	5230	5230	5230	0
554	20240103	103700	94710340	5230	5230	5230	5230	0
555	20240103	103600	94710340	5230	5230	5230	5230	1
556	20240103	103500	94705110	5220	5220	5220	5220	1
557	20240103	103400	94699890	5220	5220	5220	5220	2
558	20240103	103300	94689450	5220	5220	5220	5220	2
559	20240103	103200	94679010	5200	5200	5200	5200	0
560	20240103	103100	94679010	5200	5200	5200	5200	2
561	20240103	103000	94668610	5200	5200	5200	5200	112
562	20240103	102900	94086210	5230	5230	5230	5230	1
563	20240103	102800	94080980	5200	5200	5200	5200	0
564	20240103	102700	94080980	5200	5200	5200	5200	620
565	20240103	102600	90856980	5230	5230	5230	5230	0
566	20240103	102500	90856980	5230	5230	5230	5230	0
567	20240103	102400	90856980	5230	5230	5230	5230	4
568	20240103	102300	90836060	5230	5230	5230	5230	0
569	20240103	102200	90836060	5230	5230	5230	5230	1
570	20240103	102100	90830830	5220	5220	5220	5220	1
571	20240103	102000	90825610	5230	5200	5230	5200	401
572	20240103	101900	88730050	5190	5190	5190	5190	0
573	20240103	101800	88730050	5190	5190	5190	5190	0
574	20240103	101700	88730050	5190	5190	5190	5190	453
575	20240103	101600	86378980	5190	5190	5190	5190	0
576	20240103	101500	86378980	5190	5190	5190	5190	0
577	20240103	101400	86378980	5190	5190	5190	5190	0
578	20240103	101300	86378980	5190	5190	5190	5190	120
579	20240103	101200	85756180	5190	5190	5190	5190	0
580	20240103	101100	85756180	5190	5190	5190	5190	150
581	20240103	101000	84977680	5190	5190	5190	5190	171
582	20240103	100900	84090190	5180	5180	5180	5180	106
583	20240103	100800	83541110	5180	5180	5180	5180	100
584	20240103	100700	83023110	5190	5190	5190	5190	200
585	20240103	100600	81985110	5190	5190	5190	5190	3
586	20240103	100500	81969540	5190	5190	5190	5190	0
587	20240103	100400	81969540	5190	5190	5190	5190	0
588	20240103	100300	81969540	5190	5190	5190	5190	600
589	20240103	100200	78855540	5190	5210	5210	5190	115
590	20240103	100100	78257110	5190	5190	5190	5190	1561
591	20240103	100000	70155520	5190	5210	5210	5190	750
592	20240103	095900	66256600	5210	5210	5210	5210	132
593	20240103	095800	65568880	5230	5230	5230	5230	40
594	20240103	095700	65359680	5240	5240	5240	5240	0
595	20240103	095600	65359680	5240	5240	5240	5240	0
596	20240103	095500	65359680	5240	5230	5240	5230	180
597	20240103	095400	64417040	5220	5220	5220	5220	19
598	20240103	095300	64317860	5200	5200	5200	5200	0
599	20240103	095200	64317860	5200	5200	5200	5200	0
600	20240103	095100	64317860	5200	5200	5200	5200	540
601	20240103	095000	61509860	5220	5220	5220	5220	0
602	20240103	094900	61509860	5220	5220	5220	5220	0
603	20240103	094800	61509860	5220	5220	5220	5220	535
604	20240103	094700	58717160	5220	5220	5220	5220	0
605	20240103	094600	58717160	5220	5220	5220	5220	0
606	20240103	094500	58717160	5220	5220	5220	5220	30
607	20240103	094400	58560560	5220	5220	5220	5220	83
608	20240103	094300	58127300	5220	5220	5220	5220	326
609	20240103	094200	56425580	5190	5210	5210	5190	1428
610	20240103	094100	48994330	5210	5210	5210	5210	0
611	20240103	094000	48994330	5210	5210	5210	5210	0
612	20240103	093900	48994330	5210	5240	5240	5210	123
613	20240103	093800	48352710	5240	5240	5240	5230	195
614	20240103	093700	47332820	5240	5230	5240	5230	104
615	20240103	093600	46788860	5230	5230	5230	5230	299
616	20240103	093500	45225090	5220	5220	5220	5220	200
617	20240103	093400	44181090	5220	5190	5220	5190	363
618	20240103	093300	42286320	5200	5220	5220	5200	2591
619	20240103	093200	28796430	5250	5250	5250	5250	2
620	20240103	093100	28785930	5220	5240	5240	5220	100
621	20240103	093000	28263170	5260	5260	5270	5260	282
622	20240103	092900	26779830	5260	5250	5260	5250	5
623	20240103	092800	26753570	5240	5240	5240	5240	0
624	20240103	092700	26753570	5240	5240	5240	5240	380
625	20240103	092600	24762370	5240	5240	5240	5240	0
626	20240103	092500	24762370	5240	5240	5240	5240	0
627	20240103	092400	24762370	5240	5240	5240	5240	0
628	20240103	092300	24762370	5240	5240	5240	5240	0
629	20240103	092200	24762370	5240	5240	5240	5240	0
630	20240103	092100	24762370	5240	5260	5260	5200	1279
631	20240103	092000	18088060	5250	5250	5250	5250	0
632	20240103	091900	18088060	5250	5240	5250	5220	1618
633	20240103	091800	9621980	5250	5250	5250	5250	385
634	20240103	091700	7600730	5260	5260	5260	5260	150
635	20240103	091600	6811730	5280	5280	5280	5280	0
636	20240103	091500	6811730	5280	5260	5280	5260	152
637	20240103	091400	6010170	5280	5280	5280	5280	0
638	20240103	091300	6010170	5280	5280	5280	5280	10
639	20240103	091200	5957370	5280	5280	5280	5280	33
640	20240103	091100	5783130	5290	5290	5290	5290	3
641	20240103	091000	5767260	5260	5260	5280	5260	466
642	20240103	090900	3315920	5260	5260	5260	5260	2
643	20240103	090800	3305400	5250	5260	5260	5250	274
644	20240103	090700	1866890	5260	5250	5260	5250	127
645	20240103	090600	1200120	5260	5250	5260	5250	47
646	20240103	090500	953350	5260	5260	5260	5260	3
647	20240103	090400	937570	5250	5250	5250	5250	65
648	20240103	090300	596320	5250	5250	5250	5250	0
649	20240103	090200	596320	5250	5250	5250	5250	0
650	20240103	090100	596320	5250	5250	5250	5250	1
651	20240103	090000	591070	5250	5230	5250	5230	113