KissMeData/262840/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	205700	77989760	5890	5890	5890	5890	110
3	20240112	205600	77989760	5890	5890	5890	5890	0
4	20240112	205500	77989760	5890	5890	5890	5890	0
5	20240112	205400	77989760	5890	5890	5890	5890	0
6	20240112	205300	77989760	5890	5890	5890	5890	0
7	20240112	205200	77989760	5890	5890	5890	5890	0
8	20240112	205100	77989760	5890	5890	5890	5890	0
9	20240112	205000	77989760	5890	5890	5890	5890	0
10	20240112	204900	77989760	5890	5890	5890	5890	0
11	20240112	204800	77989760	5890	5890	5890	5890	0
12	20240112	204700	77989760	5890	5890	5890	5890	0
13	20240112	204600	77989760	5890	5890	5890	5890	0
14	20240112	204500	77989760	5890	5890	5890	5890	0
15	20240112	204400	77989760	5890	5890	5890	5890	0
16	20240112	204300	77989760	5890	5890	5890	5890	0
17	20240112	204200	77989760	5890	5890	5890	5890	0
18	20240112	204100	77989760	5890	5890	5890	5890	0
19	20240112	204000	77989760	5890	5890	5890	5890	0
20	20240112	203900	77989760	5890	5890	5890	5890	0
21	20240112	203800	77989760	5890	5890	5890	5890	0
22	20240112	203700	77989760	5890	5890	5890	5890	0
23	20240112	203600	77989760	5890	5890	5890	5890	0
24	20240112	203500	77989760	5890	5890	5890	5890	0
25	20240112	203400	77989760	5890	5890	5890	5890	0
26	20240112	203300	77989760	5890	5890	5890	5890	0
27	20240112	203200	77989760	5890	5890	5890	5890	0
28	20240112	203100	77989760	5890	5890	5890	5890	0
29	20240112	203000	77989760	5890	5890	5890	5890	0
30	20240112	202900	77989760	5890	5890	5890	5890	0
31	20240112	202800	77989760	5890	5890	5890	5890	0
32	20240112	202700	77989760	5890	5890	5890	5890	110
33	20240112	202600	77989760	5890	5890	5890	5890	0
34	20240112	202500	77989760	5890	5890	5890	5890	0
35	20240112	202400	77989760	5890	5890	5890	5890	0
36	20240112	202300	77989760	5890	5890	5890	5890	0
37	20240112	202200	77989760	5890	5890	5890	5890	0
38	20240112	202100	77989760	5890	5890	5890	5890	0
39	20240112	202000	77989760	5890	5890	5890	5890	0
40	20240112	201900	77989760	5890	5890	5890	5890	0
41	20240112	201800	77989760	5890	5890	5890	5890	0
42	20240112	201700	77989760	5890	5890	5890	5890	0
43	20240112	201600	77989760	5890	5890	5890	5890	0
44	20240112	201500	77989760	5890	5890	5890	5890	0
45	20240112	201400	77989760	5890	5890	5890	5890	0
46	20240112	201300	77989760	5890	5890	5890	5890	0
47	20240112	201200	77989760	5890	5890	5890	5890	0
48	20240112	201100	77989760	5890	5890	5890	5890	0
49	20240112	201000	77989760	5890	5890	5890	5890	0
50	20240112	200900	77989760	5890	5890	5890	5890	0
51	20240112	200800	77989760	5890	5890	5890	5890	0
52	20240112	200700	77989760	5890	5890	5890	5890	0
53	20240112	200600	77989760	5890	5890	5890	5890	0
54	20240112	200500	77989760	5890	5890	5890	5890	0
55	20240112	200400	77989760	5890	5890	5890	5890	0
56	20240112	200300	77989760	5890	5890	5890	5890	0
57	20240112	200200	77989760	5890	5890	5890	5890	0
58	20240112	200100	77989760	5890	5890	5890	5890	0
59	20240112	200000	77989760	5890	5890	5890	5890	0
60	20240112	195900	77989760	5890	5890	5890	5890	0
61	20240112	195800	77989760	5890	5890	5890	5890	0
62	20240112	195700	77989760	5890	5890	5890	5890	110
63	20240112	195600	77989760	5890	5890	5890	5890	0
64	20240112	195500	77989760	5890	5890	5890	5890	0
65	20240112	195400	77989760	5890	5890	5890	5890	0
66	20240112	195300	77989760	5890	5890	5890	5890	0
67	20240112	195200	77989760	5890	5890	5890	5890	0
68	20240112	195100	77989760	5890	5890	5890	5890	0
69	20240112	195000	77989760	5890	5890	5890	5890	0
70	20240112	194900	77989760	5890	5890	5890	5890	0
71	20240112	194800	77989760	5890	5890	5890	5890	0
72	20240112	194700	77989760	5890	5890	5890	5890	0
73	20240112	194600	77989760	5890	5890	5890	5890	0
74	20240112	194500	77989760	5890	5890	5890	5890	0
75	20240112	194400	77989760	5890	5890	5890	5890	0
76	20240112	194300	77989760	5890	5890	5890	5890	0
77	20240112	194200	77989760	5890	5890	5890	5890	0
78	20240112	194100	77989760	5890	5890	5890	5890	0
79	20240112	194000	77989760	5890	5890	5890	5890	0
80	20240112	193900	77989760	5890	5890	5890	5890	0
81	20240112	193800	77989760	5890	5890	5890	5890	0
82	20240112	193700	77989760	5890	5890	5890	5890	0
83	20240112	193600	77989760	5890	5890	5890	5890	0
84	20240112	193500	77989760	5890	5890	5890	5890	0
85	20240112	193400	77989760	5890	5890	5890	5890	0
86	20240112	193300	77989760	5890	5890	5890	5890	0
87	20240112	193200	77989760	5890	5890	5890	5890	0
88	20240112	193100	77989760	5890	5890	5890	5890	0
89	20240112	193000	77989760	5890	5890	5890	5890	0
90	20240112	192900	77989760	5890	5890	5890	5890	0
91	20240112	192800	77989760	5890	5890	5890	5890	0
92	20240112	192700	77989760	5890	5890	5890	5890	110
93	20240112	192600	77989760	5890	5890	5890	5890	0
94	20240112	192500	77989760	5890	5890	5890	5890	0
95	20240112	192400	77989760	5890	5890	5890	5890	0
96	20240112	192300	77989760	5890	5890	5890	5890	0
97	20240112	192200	77989760	5890	5890	5890	5890	0
98	20240112	192100	77989760	5890	5890	5890	5890	0
99	20240112	192000	77989760	5890	5890	5890	5890	0
100	20240112	191900	77989760	5890	5890	5890	5890	0
101	20240112	191800	77989760	5890	5890	5890	5890	0
102	20240112	191700	77989760	5890	5890	5890	5890	0
103	20240112	191600	77989760	5890	5890	5890	5890	0
104	20240112	191500	77989760	5890	5890	5890	5890	0
105	20240112	191400	77989760	5890	5890	5890	5890	0
106	20240112	191300	77989760	5890	5890	5890	5890	0
107	20240112	191200	77989760	5890	5890	5890	5890	0
108	20240112	191100	77989760	5890	5890	5890	5890	0
109	20240112	191000	77989760	5890	5890	5890	5890	0
110	20240112	190900	77989760	5890	5890	5890	5890	0
111	20240112	190800	77989760	5890	5890	5890	5890	0
112	20240112	190700	77989760	5890	5890	5890	5890	0
113	20240112	190600	77989760	5890	5890	5890	5890	0
114	20240112	190500	77989760	5890	5890	5890	5890	0
115	20240112	190400	77989760	5890	5890	5890	5890	0
116	20240112	190300	77989760	5890	5890	5890	5890	0
117	20240112	190200	77989760	5890	5890	5890	5890	0
118	20240112	190100	77989760	5890	5890	5890	5890	0
119	20240112	190000	77989760	5890	5890	5890	5890	0
120	20240112	185900	77989760	5890	5890	5890	5890	0
121	20240112	185800	77989760	5890	5890	5890	5890	0
122	20240112	185700	77989760	5890	5890	5890	5890	110
123	20240112	185600	77989760	5890	5890	5890	5890	0
124	20240112	185500	77989760	5890	5890	5890	5890	0
125	20240112	185400	77989760	5890	5890	5890	5890	0
126	20240112	185300	77989760	5890	5890	5890	5890	0
127	20240112	185200	77989760	5890	5890	5890	5890	0
128	20240112	185100	77989760	5890	5890	5890	5890	0
129	20240112	185000	77989760	5890	5890	5890	5890	0
130	20240112	184900	77989760	5890	5890	5890	5890	0
131	20240112	184800	77989760	5890	5890	5890	5890	0
132	20240112	184700	77989760	5890	5890	5890	5890	0
133	20240112	184600	77989760	5890	5890	5890	5890	0
134	20240112	184500	77989760	5890	5890	5890	5890	0
135	20240112	184400	77989760	5890	5890	5890	5890	0
136	20240112	184300	77989760	5890	5890	5890	5890	0
137	20240112	184200	77989760	5890	5890	5890	5890	0
138	20240112	184100	77989760	5890	5890	5890	5890	0
139	20240112	184000	77989760	5890	5890	5890	5890	0
140	20240112	183900	77989760	5890	5890	5890	5890	0
141	20240112	183800	77989760	5890	5890	5890	5890	0
142	20240112	183700	77989760	5890	5890	5890	5890	0
143	20240112	183600	77989760	5890	5890	5890	5890	0
144	20240112	183500	77989760	5890	5890	5890	5890	0
145	20240112	183400	77989760	5890	5890	5890	5890	0
146	20240112	183300	77989760	5890	5890	5890	5890	0
147	20240112	183200	77989760	5890	5890	5890	5890	0
148	20240112	183100	77989760	5890	5890	5890	5890	0
149	20240112	183000	77989760	5890	5890	5890	5890	0
150	20240112	182900	77989760	5890	5890	5890	5890	0
151	20240112	182800	77989760	5890	5890	5890	5890	0
152	20240112	182700	77989760	5890	5890	5890	5890	110
153	20240112	182600	77989760	5890	5890	5890	5890	0
154	20240112	182500	77989760	5890	5890	5890	5890	0
155	20240112	182400	77989760	5890	5890	5890	5890	0
156	20240112	182300	77989760	5890	5890	5890	5890	0
157	20240112	182200	77989760	5890	5890	5890	5890	0
158	20240112	182100	77989760	5890	5890	5890	5890	0
159	20240112	182000	77989760	5890	5890	5890	5890	0
160	20240112	181900	77989760	5890	5890	5890	5890	0
161	20240112	181800	77989760	5890	5890	5890	5890	0
162	20240112	181700	77989760	5890	5890	5890	5890	0
163	20240112	181600	77989760	5890	5890	5890	5890	0
164	20240112	181500	77989760	5890	5890	5890	5890	0
165	20240112	181400	77989760	5890	5890	5890	5890	0
166	20240112	181300	77989760	5890	5890	5890	5890	0
167	20240112	181200	77989760	5890	5890	5890	5890	0
168	20240112	181100	77989760	5890	5890	5890	5890	0
169	20240112	181000	77989760	5890	5890	5890	5890	0
170	20240112	180900	77989760	5890	5890	5890	5890	0
171	20240112	180800	77989760	5890	5890	5890	5890	0
172	20240112	180700	77989760	5890	5890	5890	5890	0
173	20240112	180600	77989760	5890	5890	5890	5890	0
174	20240112	180500	77989760	5890	5890	5890	5890	0
175	20240112	180400	77989760	5890	5890	5890	5890	0
176	20240112	180300	77989760	5890	5890	5890	5890	0
177	20240112	180200	77989760	5890	5890	5890	5890	0
178	20240112	180100	77989760	5890	5890	5890	5890	0
179	20240112	180000	77989760	5890	5890	5890	5890	0
180	20240112	175900	77989760	5890	5890	5890	5890	0
181	20240112	175800	77989760	5890	5890	5890	5890	0
182	20240112	175700	77989760	5890	5890	5890	5890	110
183	20240112	175600	77989760	5890	5890	5890	5890	0
184	20240112	175500	77989760	5890	5890	5890	5890	0
185	20240112	175400	77989760	5890	5890	5890	5890	0
186	20240112	175300	77989760	5890	5890	5890	5890	0
187	20240112	175200	77989760	5890	5890	5890	5890	0
188	20240112	175100	77989760	5890	5890	5890	5890	0
189	20240112	175000	77989760	5890	5890	5890	5890	0
190	20240112	174900	77989760	5890	5890	5890	5890	0
191	20240112	174800	77989760	5890	5890	5890	5890	0
192	20240112	174700	77989760	5890	5890	5890	5890	0
193	20240112	174600	77989760	5890	5890	5890	5890	0
194	20240112	174500	77989760	5890	5890	5890	5890	0
195	20240112	174400	77989760	5890	5890	5890	5890	0
196	20240112	174300	77989760	5890	5890	5890	5890	0
197	20240112	174200	77989760	5890	5890	5890	5890	0
198	20240112	174100	77989760	5890	5890	5890	5890	0
199	20240112	174000	77989760	5890	5890	5890	5890	0
200	20240112	173900	77989760	5890	5890	5890	5890	0
201	20240112	173800	77989760	5890	5890	5890	5890	0
202	20240112	173700	77989760	5890	5890	5890	5890	0
203	20240112	173600	77989760	5890	5890	5890	5890	0
204	20240112	173500	77989760	5890	5890	5890	5890	0
205	20240112	173400	77989760	5890	5890	5890	5890	0
206	20240112	173300	77989760	5890	5890	5890	5890	0
207	20240112	173200	77989760	5890	5890	5890	5890	0
208	20240112	173100	77989760	5890	5890	5890	5890	0
209	20240112	173000	77989760	5890	5890	5890	5890	0
210	20240112	172900	77989760	5890	5890	5890	5890	0
211	20240112	172800	77989760	5890	5890	5890	5890	0
212	20240112	172700	77989760	5890	5890	5890	5890	110
213	20240112	172600	77989760	5890	5890	5890	5890	0
214	20240112	172500	77989760	5890	5890	5890	5890	0
215	20240112	172400	77989760	5890	5890	5890	5890	0
216	20240112	172300	77989760	5890	5890	5890	5890	0
217	20240112	172200	77989760	5890	5890	5890	5890	0
218	20240112	172100	77989760	5890	5890	5890	5890	0
219	20240112	172000	77989760	5890	5890	5890	5890	0
220	20240112	171900	77989760	5890	5890	5890	5890	0
221	20240112	171800	77989760	5890	5890	5890	5890	0
222	20240112	171700	77989760	5890	5890	5890	5890	0
223	20240112	171600	77989760	5890	5890	5890	5890	0
224	20240112	171500	77989760	5890	5890	5890	5890	0
225	20240112	171400	77989760	5890	5890	5890	5890	0
226	20240112	171300	77989760	5890	5890	5890	5890	0
227	20240112	171200	77989760	5890	5890	5890	5890	0
228	20240112	171100	77989760	5890	5890	5890	5890	0
229	20240112	171000	77989760	5890	5890	5890	5890	0
230	20240112	170900	77989760	5890	5890	5890	5890	0
231	20240112	170800	77989760	5890	5890	5890	5890	0
232	20240112	170700	77989760	5890	5890	5890	5890	0
233	20240112	170600	77989760	5890	5890	5890	5890	0
234	20240112	170500	77989760	5890	5890	5890	5890	0
235	20240112	170400	77989760	5890	5890	5890	5890	0
236	20240112	170300	77989760	5890	5890	5890	5890	0
237	20240112	170200	77989760	5890	5890	5890	5890	0
238	20240112	170100	77989760	5890	5890	5890	5890	0
239	20240112	170000	77989760	5890	5890	5890	5890	0
240	20240112	165900	77989760	5890	5890	5890	5890	0
241	20240112	165800	77989760	5890	5890	5890	5890	0
242	20240112	165700	77989760	5890	5890	5890	5890	110
243	20240112	165600	77989760	5890	5890	5890	5890	0
244	20240112	165500	77989760	5890	5890	5890	5890	0
245	20240112	165400	77989760	5890	5890	5890	5890	0
246	20240112	165300	77989760	5890	5890	5890	5890	0
247	20240112	165200	77989760	5890	5890	5890	5890	0
248	20240112	165100	77989760	5890	5890	5890	5890	0
249	20240112	165000	77989760	5890	5890	5890	5890	0
250	20240112	164900	77989760	5890	5890	5890	5890	0
251	20240112	164800	77989760	5890	5890	5890	5890	0
252	20240112	164700	77989760	5890	5890	5890	5890	0
253	20240112	164600	77989760	5890	5890	5890	5890	0
254	20240112	164500	77989760	5890	5890	5890	5890	0
255	20240112	164400	77989760	5890	5890	5890	5890	0
256	20240112	164300	77989760	5890	5890	5890	5890	0
257	20240112	164200	77989760	5890	5890	5890	5890	0
258	20240112	164100	77989760	5890	5890	5890	5890	0
259	20240112	164000	77989760	5890	5890	5890	5890	0
260	20240112	163900	77989760	5890	5890	5890	5890	0
261	20240112	163800	77989760	5890	5890	5890	5890	0
262	20240112	163700	77989760	5890	5890	5890	5890	0
263	20240112	163600	77989760	5890	5890	5890	5890	0
264	20240112	163500	77989760	5890	5890	5890	5890	0
265	20240112	163400	77989760	5890	5890	5890	5890	0
266	20240112	163300	77989760	5890	5890	5890	5890	0
267	20240112	163200	77989760	5890	5890	5890	5890	0
268	20240112	163100	77989760	5890	5890	5890	5890	0
269	20240112	163000	77989760	5890	5890	5890	5890	0
270	20240112	162900	77989760	5890	5890	5890	5890	0
271	20240112	162800	77989760	5890	5890	5890	5890	0
272	20240112	162700	77989760	5890	5890	5890	5890	110
273	20240112	162600	77989760	5890	5890	5890	5890	0
274	20240112	162500	77989760	5890	5890	5890	5890	0
275	20240112	162400	77989760	5890	5890	5890	5890	0
276	20240112	162300	77989760	5890	5890	5890	5890	0
277	20240112	162200	77989760	5890	5890	5890	5890	0
278	20240112	162100	77989760	5890	5890	5890	5890	0
279	20240112	162000	77989760	5890	5890	5890	5890	0
280	20240112	161900	77989760	5890	5890	5890	5890	0
281	20240112	161800	77989760	5890	5890	5890	5890	0
282	20240112	161700	77989760	5890	5890	5890	5890	0
283	20240112	161600	77989760	5890	5890	5890	5890	0
284	20240112	161500	77989760	5890	5890	5890	5890	0
285	20240112	161400	77989760	5890	5890	5890	5890	0
286	20240112	161300	77989760	5890	5890	5890	5890	0
287	20240112	161200	77989760	5890	5890	5890	5890	0
288	20240112	161100	77989760	5890	5890	5890	5890	0
289	20240112	161000	77989760	5890	5890	5890	5890	0
290	20240112	160900	77989760	5890	5890	5890	5890	0
291	20240112	160800	77989760	5890	5890	5890	5890	0
292	20240112	160700	77989760	5890	5890	5890	5890	0
293	20240112	160600	77989760	5890	5890	5890	5890	0
294	20240112	160500	77989760	5890	5890	5890	5890	0
295	20240112	160400	77989760	5890	5890	5890	5890	0
296	20240112	160300	77989760	5890	5890	5890	5890	0
297	20240112	160200	77989760	5890	5890	5890	5890	0
298	20240112	160100	77989760	5890	5890	5890	5890	0
299	20240112	160000	77989760	5890	5890	5890	5890	0
300	20240112	155900	77989760	5890	5890	5890	5890	0
301	20240112	155800	77989760	5890	5890	5890	5890	0
302	20240112	155700	77989760	5890	5890	5890	5890	110
303	20240112	155600	77989760	5890	5890	5890	5890	0
304	20240112	155500	77989760	5890	5890	5890	5890	0
305	20240112	155400	77989760	5890	5890	5890	5890	0
306	20240112	155300	77989760	5890	5890	5890	5890	0
307	20240112	155200	77989760	5890	5890	5890	5890	0
308	20240112	155100	77989760	5890	5890	5890	5890	0
309	20240112	155000	77989760	5890	5890	5890	5890	0
310	20240112	154900	77989760	5890	5890	5890	5890	0
311	20240112	154800	77989760	5890	5890	5890	5890	0
312	20240112	154700	77989760	5890	5890	5890	5890	0
313	20240112	154600	77989760	5890	5890	5890	5890	0
314	20240112	154500	77989760	5890	5890	5890	5890	0
315	20240112	154400	77989760	5890	5890	5890	5890	0
316	20240112	154300	77989760	5890	5890	5890	5890	0
317	20240112	154200	77989760	5890	5890	5890	5890	0
318	20240112	154100	77989760	5890	5890	5890	5890	0
319	20240112	154000	77989760	5890	5890	5890	5890	0
320	20240112	153900	77989760	5890	5890	5890	5890	0
321	20240112	153800	77989760	5890	5890	5890	5890	0
322	20240112	153700	77989760	5890	5890	5890	5890	0
323	20240112	153600	77989760	5890	5890	5890	5890	0
324	20240112	153500	77989760	5890	5890	5890	5890	0
325	20240112	153400	77989760	5890	5890	5890	5890	0
326	20240112	153300	77989760	5890	5890	5890	5890	0
327	20240112	153200	77989760	5890	5890	5890	5890	0
328	20240112	153100	77989760	5890	5890	5890	5890	0
329	20240112	153000	77989760	5890	5890	5890	5890	110
330	20240112	152900	77341860	5890	5890	5890	5890	0
331	20240112	152800	77341860	5890	5890	5890	5890	0
332	20240112	152700	77341860	5890	5890	5890	5890	0
333	20240112	152600	77341860	5890	5890	5890	5890	0
334	20240112	152500	77341860	5890	5890	5890	5890	0
335	20240112	152400	77341860	5890	5890	5890	5890	0
336	20240112	152300	77341860	5890	5890	5890	5890	0
337	20240112	152200	77341860	5890	5890	5890	5890	0
338	20240112	152100	77341860	5890	5890	5890	5890	0
339	20240112	152000	77341860	5890	5890	5890	5890	0
340	20240112	151900	77341860	5890	5890	5890	5890	0
341	20240112	151800	77341860	5890	5890	5890	5890	1
342	20240112	151700	77335970	5860	5860	5860	5860	0
343	20240112	151600	77335970	5860	5860	5860	5860	9
344	20240112	151500	77283230	5890	5860	5890	5860	3
345	20240112	151400	77265620	5860	5860	5860	5860	4
346	20240112	151300	77242180	5890	5860	5890	5860	5
347	20240112	151200	77212850	5860	5870	5870	5860	4
348	20240112	151100	77189390	5870	5870	5890	5870	7
349	20240112	151000	77148280	5870	5870	5870	5870	4
350	20240112	150900	77124800	5890	5870	5890	5870	5
351	20240112	150800	77095430	5870	5870	5870	5870	4
352	20240112	150700	77071950	5870	5860	5870	5860	6
353	20240112	150600	77036750	5860	5860	5860	5860	4
354	20240112	150500	77013310	5860	5860	5860	5860	4
355	20240112	150400	76989870	5860	5860	5860	5860	4
356	20240112	150300	76966430	5860	5860	5860	5860	6
357	20240112	150200	76931270	5860	5860	5860	5860	4
358	20240112	150100	76907830	5860	5860	5860	5860	4
359	20240112	150000	76884390	5860	5860	5860	5860	4
360	20240112	145900	76860950	5860	5860	5860	5860	6
361	20240112	145800	76825790	5860	5860	5860	5860	4
362	20240112	145700	76802350	5850	5850	5850	5850	4
363	20240112	145600	76778950	5850	5850	5850	5850	4
364	20240112	145500	76755550	5850	5850	5850	5850	6
365	20240112	145400	76720450	5850	5850	5850	5850	4
366	20240112	145300	76697050	5850	5860	5860	5850	139
367	20240112	145200	75882730	5860	5860	5860	5860	4
368	20240112	145100	75859290	5860	5860	5860	5860	6
369	20240112	145000	75824130	5860	5860	5860	5860	5
370	20240112	144900	75794830	5860	5860	5860	5860	4
371	20240112	144800	75771390	5850	5890	5900	5850	64
372	20240112	144700	75394060	5850	5850	5890	5850	7
373	20240112	144600	75353070	5850	5850	5850	5850	4
374	20240112	144500	75329670	5850	5850	5850	5850	4
375	20240112	144400	75306270	5850	5850	5850	5850	4
376	20240112	144300	75282870	5850	5850	5850	5850	6
377	20240112	144200	75247770	5850	5850	5850	5850	4
378	20240112	144100	75224370	5850	5850	5850	5850	4
379	20240112	144000	75200970	5850	5850	5900	5850	266
380	20240112	143900	73634390	5850	5850	5850	5850	4
381	20240112	143800	73610990	5860	5860	5860	5860	4
382	20240112	143700	73587550	5860	5850	5860	5850	4
383	20240112	143600	73564130	5860	5850	5880	5850	8
384	20240112	143500	73517250	5880	5860	5880	5850	5
385	20240112	143400	73487950	5850	5850	5850	5850	4
386	20240112	143300	73464550	5860	5880	5880	5850	6
387	20240112	143200	73429370	5850	5850	5850	5850	6
388	20240112	143100	73394270	5890	5850	5890	5850	6
389	20240112	143000	73359090	5900	5900	5900	5900	0
390	20240112	142900	73359090	5900	5880	5900	5880	5
391	20240112	142800	73329660	5890	5890	5890	5890	0
392	20240112	142700	73329660	5890	5880	5890	5860	5
393	20240112	142600	73300310	5890	5890	5890	5890	1
394	20240112	142500	73294420	5900	5900	5900	5900	0
395	20240112	142400	73294420	5900	5900	5900	5900	0
396	20240112	142300	73294420	5900	5900	5900	5900	0
397	20240112	142200	73294420	5900	5900	5900	5900	0
398	20240112	142100	73294420	5900	5900	5900	5900	0
399	20240112	142000	73294420	5900	5900	5900	5900	0
400	20240112	141900	73294420	5900	5900	5900	5900	0
401	20240112	141800	73294420	5900	5900	5900	5900	1
402	20240112	141700	73288520	5910	5900	5910	5900	705
403	20240112	141600	69122280	5910	5900	5910	5900	344
404	20240112	141500	67089300	5910	5900	5910	5900	172
405	20240112	141400	66072910	5900	5900	5900	5900	1
406	20240112	141300	66067010	5880	5890	5890	5880	9
407	20240112	141200	66014040	5910	5910	5910	5910	0
408	20240112	141100	66014040	5910	5880	5910	5880	792
409	20240112	141000	61341450	5870	5870	5870	5870	92
410	20240112	140900	60801410	5870	5870	5880	5870	23
411	20240112	140800	60666390	5870	5870	5870	5870	72
412	20240112	140700	60243750	5870	5860	5870	5860	200
413	20240112	140600	59069780	5860	5860	5860	5860	1
414	20240112	140500	59063920	5850	5850	5850	5850	6
415	20240112	140400	59028820	5850	5850	5850	5850	0
416	20240112	140300	59028820	5850	5850	5850	5850	0
417	20240112	140200	59028820	5850	5850	5850	5850	0
418	20240112	140100	59028820	5850	5850	5850	5850	0
419	20240112	140000	59028820	5850	5850	5850	5850	0
420	20240112	135900	59028820	5850	5850	5850	5850	0
421	20240112	135800	59028820	5850	5850	5850	5850	0
422	20240112	135700	59028820	5850	5850	5850	5850	0
423	20240112	135600	59028820	5850	5830	5850	5830	104
424	20240112	135500	58421840	5830	5830	5830	5830	58
425	20240112	135400	58083700	5830	5830	5830	5830	0
426	20240112	135300	58083700	5830	5830	5830	5830	0
427	20240112	135200	58083700	5830	5830	5830	5830	0
428	20240112	135100	58083700	5830	5830	5830	5830	0
429	20240112	135000	58083700	5830	5830	5830	5830	0
430	20240112	134900	58083700	5830	5830	5830	5830	0
431	20240112	134800	58083700	5830	5830	5830	5830	0
432	20240112	134700	58083700	5830	5830	5830	5830	0
433	20240112	134600	58083700	5830	5830	5830	5830	0
434	20240112	134500	58083700	5830	5830	5830	5830	0
435	20240112	134400	58083700	5830	5830	5830	5830	0
436	20240112	134300	58083700	5830	5830	5830	5830	0
437	20240112	134200	58083700	5830	5830	5830	5830	0
438	20240112	134100	58083700	5830	5830	5830	5830	0
439	20240112	134000	58083700	5830	5820	5830	5820	2
440	20240112	133900	58072050	5830	5830	5830	5830	0
441	20240112	133800	58072050	5830	5830	5830	5830	0
442	20240112	133700	58072050	5830	5830	5830	5830	0
443	20240112	133600	58072050	5830	5830	5830	5830	172
444	20240112	133500	57069290	5830	5830	5830	5830	0
445	20240112	133400	57069290	5830	5830	5830	5830	0
446	20240112	133300	57069290	5830	5830	5830	5830	0
447	20240112	133200	57069290	5830	5830	5830	5830	0
448	20240112	133100	57069290	5830	5830	5830	5830	0
449	20240112	133000	57069290	5830	5830	5830	5830	0
450	20240112	132900	57069290	5830	5830	5830	5830	0
451	20240112	132800	57069290	5830	5830	5830	5830	1
452	20240112	132700	57063460	5820	5820	5820	5820	0
453	20240112	132600	57063460	5820	5820	5820	5820	0
454	20240112	132500	57063460	5820	5820	5820	5820	0
455	20240112	132400	57063460	5820	5820	5820	5820	3
456	20240112	132300	57046000	5820	5820	5820	5820	1
457	20240112	132200	57040180	5820	5820	5820	5820	0
458	20240112	132100	57040180	5820	5820	5820	5820	0
459	20240112	132000	57040180	5820	5820	5820	5820	10
460	20240112	131900	56981980	5820	5820	5820	5820	0
461	20240112	131800	56981980	5820	5820	5820	5820	0
462	20240112	131700	56981980	5820	5820	5820	5820	0
463	20240112	131600	56981980	5820	5820	5820	5820	0
464	20240112	131500	56981980	5820	5820	5820	5820	0
465	20240112	131400	56981980	5820	5830	5830	5820	105
466	20240112	131300	56370860	5830	5830	5830	5830	0
467	20240112	131200	56370860	5830	5830	5830	5830	0
468	20240112	131100	56370860	5830	5830	5830	5830	0
469	20240112	131000	56370860	5830	5830	5830	5830	0
470	20240112	130900	56370860	5830	5830	5830	5830	0
471	20240112	130800	56370860	5830	5830	5830	5830	0
472	20240112	130700	56370860	5830	5830	5830	5830	0
473	20240112	130600	56370860	5830	5830	5830	5830	0
474	20240112	130500	56370860	5830	5830	5830	5830	0
475	20240112	130400	56370860	5830	5830	5830	5830	0
476	20240112	130300	56370860	5830	5830	5830	5830	0
477	20240112	130200	56370860	5830	5830	5830	5830	0
478	20240112	130100	56370860	5830	5820	5830	5820	2
479	20240112	130000	56359210	5830	5830	5830	5830	0
480	20240112	125900	56359210	5830	5830	5830	5830	0
481	20240112	125800	56359210	5830	5830	5830	5830	0
482	20240112	125700	56359210	5830	5830	5830	5830	0
483	20240112	125600	56359210	5830	5830	5830	5830	0
484	20240112	125500	56359210	5830	5830	5830	5830	0
485	20240112	125400	56359210	5830	5830	5830	5830	0
486	20240112	125300	56359210	5830	5830	5830	5830	0
487	20240112	125200	56359210	5830	5830	5830	5830	0
488	20240112	125100	56359210	5830	5830	5830	5830	0
489	20240112	125000	56359210	5830	5830	5830	5830	0
490	20240112	124900	56359210	5830	5830	5830	5830	0
491	20240112	124800	56359210	5830	5830	5830	5830	0
492	20240112	124700	56359210	5830	5830	5830	5830	27
493	20240112	124600	56201800	5830	5830	5830	5830	0
494	20240112	124500	56201800	5830	5830	5830	5830	0
495	20240112	124400	56201800	5830	5830	5830	5830	48
496	20240112	124300	55921960	5830	5830	5830	5830	0
497	20240112	124200	55921960	5830	5830	5830	5830	0
498	20240112	124100	55921960	5830	5830	5830	5830	1
499	20240112	124000	55916130	5830	5830	5830	5830	0
500	20240112	123900	55916130	5830	5830	5830	5830	0
501	20240112	123800	55916130	5830	5830	5830	5830	20
502	20240112	123700	55799530	5830	5830	5830	5830	0
503	20240112	123600	55799530	5830	5830	5830	5830	0
504	20240112	123500	55799530	5830	5830	5830	5830	0
505	20240112	123400	55799530	5830	5830	5830	5830	0
506	20240112	123300	55799530	5830	5830	5830	5830	0
507	20240112	123200	55799530	5830	5830	5830	5830	0
508	20240112	123100	55799530	5830	5830	5830	5830	0
509	20240112	123000	55799530	5830	5830	5830	5830	0
510	20240112	122900	55799530	5830	5830	5830	5830	0
511	20240112	122800	55799530	5830	5830	5830	5830	0
512	20240112	122700	55799530	5830	5830	5830	5830	0
513	20240112	122600	55799530	5830	5830	5830	5830	0
514	20240112	122500	55799530	5830	5830	5830	5830	0
515	20240112	122400	55799530	5830	5830	5830	5830	0
516	20240112	122300	55799530	5830	5830	5830	5830	0
517	20240112	122200	55799530	5830	5830	5830	5830	0
518	20240112	122100	55799530	5830	5830	5830	5830	0
519	20240112	122000	55799530	5830	5830	5830	5830	0
520	20240112	121900	55799530	5830	5830	5830	5830	0
521	20240112	121800	55799530	5830	5830	5830	5830	0
522	20240112	121700	55799530	5830	5830	5830	5830	0
523	20240112	121600	55799530	5830	5830	5830	5830	0
524	20240112	121500	55799530	5830	5830	5830	5830	0
525	20240112	121400	55799530	5830	5830	5830	5830	0
526	20240112	121300	55799530	5830	5830	5830	5830	63
527	20240112	121200	55432240	5830	5830	5830	5830	0
528	20240112	121100	55432240	5830	5830	5830	5830	0
529	20240112	121000	55432240	5830	5830	5830	5830	0
530	20240112	120900	55432240	5830	5830	5830	5830	0
531	20240112	120800	55432240	5830	5830	5830	5830	0
532	20240112	120700	55432240	5830	5830	5830	5830	0
533	20240112	120600	55432240	5830	5830	5830	5830	0
534	20240112	120500	55432240	5830	5830	5830	5830	0
535	20240112	120400	55432240	5830	5830	5830	5830	0
536	20240112	120300	55432240	5830	5830	5830	5830	0
537	20240112	120200	55432240	5830	5830	5830	5830	0
538	20240112	120100	55432240	5830	5830	5830	5830	0
539	20240112	120000	55432240	5830	5830	5830	5830	0
540	20240112	115900	55432240	5830	5830	5830	5830	0
541	20240112	115800	55432240	5830	5830	5830	5830	180
542	20240112	115700	54382840	5830	5830	5830	5830	0
543	20240112	115600	54382840	5830	5830	5830	5830	78
544	20240112	115500	53928100	5830	5830	5830	5830	0
545	20240112	115400	53928100	5830	5830	5830	5830	20
546	20240112	115300	53811500	5830	5830	5830	5830	0
547	20240112	115200	53811500	5830	5830	5830	5830	0
548	20240112	115100	53811500	5830	5830	5830	5830	0
549	20240112	115000	53811500	5830	5830	5830	5830	0
550	20240112	114900	53811500	5830	5830	5830	5830	0
551	20240112	114800	53811500	5830	5830	5830	5830	0
552	20240112	114700	53811500	5830	5830	5830	5830	0
553	20240112	114600	53811500	5830	5830	5830	5830	0
554	20240112	114500	53811500	5830	5830	5830	5830	0
555	20240112	114400	53811500	5830	5830	5830	5830	0
556	20240112	114300	53811500	5830	5830	5830	5830	0
557	20240112	114200	53811500	5830	5830	5830	5830	1
558	20240112	114100	53805670	5820	5820	5820	5820	82
559	20240112	114000	53328430	5820	5820	5820	5820	0
560	20240112	113900	53328430	5820	5820	5820	5820	0
561	20240112	113800	53328430	5820	5820	5820	5820	0
562	20240112	113700	53328430	5820	5820	5820	5820	0
563	20240112	113600	53328430	5820	5820	5820	5820	0
564	20240112	113500	53328430	5820	5820	5820	5820	1
565	20240112	113400	53322610	5820	5820	5820	5820	0
566	20240112	113300	53322610	5820	5820	5820	5820	0
567	20240112	113200	53322610	5820	5820	5820	5820	0
568	20240112	113100	53322610	5820	5820	5820	5820	0
569	20240112	113000	53322610	5820	5820	5820	5820	0
570	20240112	112900	53322610	5820	5820	5820	5820	1
571	20240112	112800	53316790	5810	5810	5810	5810	0
572	20240112	112700	53316790	5810	5810	5810	5810	0
573	20240112	112600	53316790	5810	5810	5810	5810	230
574	20240112	112500	51980490	5820	5820	5820	5820	0
575	20240112	112400	51980490	5820	5820	5820	5820	5
576	20240112	112300	51951390	5810	5810	5810	5810	0
577	20240112	112200	51951390	5810	5810	5810	5810	0
578	20240112	112100	51951390	5810	5810	5810	5810	0
579	20240112	112000	51951390	5810	5810	5810	5810	0
580	20240112	111900	51951390	5810	5810	5810	5810	0
581	20240112	111800	51951390	5810	5810	5810	5810	0
582	20240112	111700	51951390	5810	5810	5810	5810	0
583	20240112	111600	51951390	5810	5810	5810	5810	0
584	20240112	111500	51951390	5810	5810	5810	5810	0
585	20240112	111400	51951390	5810	5810	5810	5810	1
586	20240112	111300	51945580	5810	5810	5810	5810	0
587	20240112	111200	51945580	5810	5810	5810	5810	0
588	20240112	111100	51945580	5810	5810	5810	5810	0
589	20240112	111000	51945580	5810	5810	5810	5810	1
590	20240112	110900	51939770	5830	5830	5830	5830	0
591	20240112	110800	51939770	5830	5830	5830	5830	0
592	20240112	110700	51939770	5830	5830	5830	5830	0
593	20240112	110600	51939770	5830	5830	5830	5830	0
594	20240112	110500	51939770	5830	5830	5830	5830	1
595	20240112	110400	51933940	5820	5820	5820	5820	0
596	20240112	110300	51933940	5820	5820	5820	5820	0
597	20240112	110200	51933940	5820	5820	5820	5820	0
598	20240112	110100	51933940	5820	5820	5820	5820	20
599	20240112	110000	51817540	5810	5810	5810	5810	0
600	20240112	105900	51817540	5810	5810	5810	5810	0
601	20240112	105800	51817540	5810	5810	5810	5810	0
602	20240112	105700	51817540	5810	5810	5810	5810	0
603	20240112	105600	51817540	5810	5810	5810	5810	0
604	20240112	105500	51817540	5810	5810	5810	5810	0
605	20240112	105400	51817540	5810	5810	5810	5810	0
606	20240112	105300	51817540	5810	5810	5810	5810	0
607	20240112	105200	51817540	5810	5810	5810	5810	49
608	20240112	105100	51532850	5810	5810	5810	5810	0
609	20240112	105000	51532850	5810	5810	5810	5810	0
610	20240112	104900	51532850	5810	5810	5810	5810	0
611	20240112	104800	51532850	5810	5810	5810	5810	0
612	20240112	104700	51532850	5810	5810	5810	5810	83
613	20240112	104600	51050620	5820	5820	5820	5820	0
614	20240112	104500	51050620	5820	5820	5820	5820	0
615	20240112	104400	51050620	5820	5820	5820	5820	1
616	20240112	104300	51044800	5820	5820	5820	5820	0
617	20240112	104200	51044800	5820	5810	5820	5810	21
618	20240112	104100	50922780	5800	5800	5800	5800	0
619	20240112	104000	50922780	5800	5800	5800	5800	0
620	20240112	103900	50922780	5800	5820	5820	5800	1004
621	20240112	103800	45096180	5820	5820	5820	5820	0
622	20240112	103700	45096180	5820	5820	5820	5820	5
623	20240112	103600	45067080	5820	5820	5820	5820	0
624	20240112	103500	45067080	5820	5820	5820	5820	0
625	20240112	103400	45067080	5820	5820	5820	5820	0
626	20240112	103300	45067080	5820	5820	5820	5820	93
627	20240112	103200	44525820	5800	5800	5800	5800	0
628	20240112	103100	44525820	5800	5800	5800	5800	0
629	20240112	103000	44525820	5800	5820	5820	5800	1760
630	20240112	102900	34310170	5830	5830	5830	5830	0
631	20240112	102800	34310170	5830	5830	5830	5830	0
632	20240112	102700	34310170	5830	5830	5830	5830	1
633	20240112	102600	34304340	5830	5850	5850	5830	43
634	20240112	102500	34053510	5850	5850	5850	5850	0
635	20240112	102400	34053510	5850	5820	5850	5820	658
636	20240112	102300	30223920	5820	5820	5820	5820	343
637	20240112	102200	28227660	5820	5820	5820	5820	0
638	20240112	102100	28227660	5820	5850	5850	5820	400
639	20240112	102000	25894160	5850	5850	5850	5850	6
640	20240112	101900	25859060	5850	5850	5850	5850	4
641	20240112	101800	25835660	5860	5860	5860	5860	0
642	20240112	101700	25835660	5860	5860	5860	5860	0
643	20240112	101600	25835660	5860	5860	5860	5860	0
644	20240112	101500	25835660	5860	5860	5860	5860	30
645	20240112	101400	25659860	5850	5850	5850	5850	0
646	20240112	101300	25659860	5850	5850	5850	5850	0
647	20240112	101200	25659860	5850	5850	5850	5850	0
648	20240112	101100	25659860	5850	5870	5870	5850	682
649	20240112	101000	21668160	5890	5890	5890	5890	0
650	20240112	100900	21668160	5890	5890	5890	5890	0
651	20240112	100800	21668160	5890	5890	5890	5890	0
652	20240112	100700	21668160	5890	5890	5890	5890	0
653	20240112	100600	21668160	5890	5890	5890	5890	0
654	20240112	100500	21668160	5890	5890	5890	5890	1
655	20240112	100400	21662270	5880	5880	5880	5880	90
656	20240112	100300	21133070	5870	5870	5870	5870	0
657	20240112	100200	21133070	5870	5870	5870	5870	116
658	20240112	100100	20452150	5870	5870	5870	5870	0
659	20240112	100000	20452150	5870	5870	5870	5870	30
660	20240112	095900	20276050	5870	5870	5870	5870	0
661	20240112	095800	20276050	5870	5870	5870	5870	1
662	20240112	095700	20270180	5870	5870	5870	5870	1
663	20240112	095600	20264310	5870	5870	5870	5870	0
664	20240112	095500	20264310	5870	5870	5870	5870	347
665	20240112	095400	18227420	5890	5890	5890	5890	0
666	20240112	095300	18227420	5890	5890	5890	5890	0
667	20240112	095200	18227420	5890	5890	5890	5890	0
668	20240112	095100	18227420	5890	5890	5890	5890	100
669	20240112	095000	17638420	5870	5870	5870	5870	0
670	20240112	094900	17638420	5870	5870	5870	5870	16
671	20240112	094800	17544500	5870	5870	5870	5870	100
672	20240112	094700	16957500	5890	5890	5890	5890	0
673	20240112	094600	16957500	5890	5890	5890	5890	22
674	20240112	094500	16827920	5890	5890	5890	5890	8
675	20240112	094400	16780800	5890	5880	5890	5880	261
676	20240112	094300	15244110	5880	5880	5880	5880	391
677	20240112	094200	12945030	5880	5880	5880	5880	293
678	20240112	094100	11222190	5900	5900	5900	5900	157
679	20240112	094000	10295890	5900	5900	5900	5900	10
680	20240112	093900	10236890	5900	5900	5900	5900	0
681	20240112	093800	10236890	5900	5900	5900	5900	0
682	20240112	093700	10236890	5900	5900	5900	5900	250
683	20240112	093600	8761890	5910	5910	5910	5910	0
684	20240112	093500	8761890	5910	5910	5910	5910	1
685	20240112	093400	8755980	5910	5910	5910	5910	0
686	20240112	093300	8755980	5910	5910	5910	5910	4
687	20240112	093200	8732340	5910	5910	5910	5910	3
688	20240112	093100	8714610	5910	5910	5910	5910	20
689	20240112	093000	8596410	5910	5910	5910	5910	3
690	20240112	092900	8578680	5920	5910	5920	5910	301
691	20240112	092800	6799760	5920	5920	5920	5920	0
692	20240112	092700	6799760	5920	5910	5920	5910	88
693	20240112	092600	6278850	5920	5910	5920	5910	135
694	20240112	092500	5480170	5920	5920	5920	5920	0
695	20240112	092400	5480170	5920	5910	5920	5910	4
696	20240112	092300	5456520	5900	5900	5900	5900	0
697	20240112	092200	5456520	5900	5900	5900	5900	76
698	20240112	092100	5008120	5910	5910	5910	5910	22
699	20240112	092000	4878100	5900	5900	5900	5900	3
700	20240112	091900	4860400	5900	5900	5900	5900	0
701	20240112	091800	4860400	5900	5900	5900	5900	86
702	20240112	091700	4353000	5910	5910	5910	5910	0
703	20240112	091600	4353000	5910	5910	5910	5910	20
704	20240112	091500	4234800	5900	5900	5900	5900	83
705	20240112	091400	3745100	5900	5900	5900	5900	0
706	20240112	091300	3745100	5900	5900	5900	5900	0
707	20240112	091200	3745100	5900	5900	5900	5900	50
708	20240112	091100	3450100	5900	5900	5900	5900	0
709	20240112	091000	3450100	5900	5900	5900	5900	11
710	20240112	090900	3385200	5900	5900	5900	5900	0
711	20240112	090800	3385200	5900	5900	5900	5900	145
712	20240112	090700	2529700	5900	5900	5900	5900	166
713	20240112	090600	1550300	5900	5900	5900	5900	5
714	20240112	090500	1520800	5910	5910	5910	5910	0
715	20240112	090400	1520800	5910	5910	5910	5910	0
716	20240112	090300	1520800	5910	5910	5910	5910	50
717	20240112	090200	1225300	5910	5890	5910	5890	142
718	20240112	090100	386110	5850	5850	5850	5850	0
719	20240112	090000	386110	5850	5850	5860	5850	66