KissMeData/171010/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	202900	142799690	5290	5290	5290	5290	1510
3	20240116	202800	142799690	5290	5290	5290	5290	0
4	20240116	202700	142799690	5290	5290	5290	5290	0
5	20240116	202600	142799690	5290	5290	5290	5290	0
6	20240116	202500	142799690	5290	5290	5290	5290	0
7	20240116	202400	142799690	5290	5290	5290	5290	0
8	20240116	202300	142799690	5290	5290	5290	5290	0
9	20240116	202200	142799690	5290	5290	5290	5290	0
10	20240116	202100	142799690	5290	5290	5290	5290	0
11	20240116	202000	142799690	5290	5290	5290	5290	0
12	20240116	201900	142799690	5290	5290	5290	5290	0
13	20240116	201800	142799690	5290	5290	5290	5290	0
14	20240116	201700	142799690	5290	5290	5290	5290	0
15	20240116	201600	142799690	5290	5290	5290	5290	0
16	20240116	201500	142799690	5290	5290	5290	5290	0
17	20240116	201400	142799690	5290	5290	5290	5290	0
18	20240116	201300	142799690	5290	5290	5290	5290	0
19	20240116	201200	142799690	5290	5290	5290	5290	0
20	20240116	201100	142799690	5290	5290	5290	5290	0
21	20240116	201000	142799690	5290	5290	5290	5290	0
22	20240116	200900	142799690	5290	5290	5290	5290	0
23	20240116	200800	142799690	5290	5290	5290	5290	0
24	20240116	200700	142799690	5290	5290	5290	5290	0
25	20240116	200600	142799690	5290	5290	5290	5290	0
26	20240116	200500	142799690	5290	5290	5290	5290	0
27	20240116	200400	142799690	5290	5290	5290	5290	0
28	20240116	200300	142799690	5290	5290	5290	5290	0
29	20240116	200200	142799690	5290	5290	5290	5290	0
30	20240116	200100	142799690	5290	5290	5290	5290	0
31	20240116	200000	142799690	5290	5290	5290	5290	0
32	20240116	195900	142799690	5290	5290	5290	5290	1510
33	20240116	195800	142799690	5290	5290	5290	5290	0
34	20240116	195700	142799690	5290	5290	5290	5290	0
35	20240116	195600	142799690	5290	5290	5290	5290	0
36	20240116	195500	142799690	5290	5290	5290	5290	0
37	20240116	195400	142799690	5290	5290	5290	5290	0
38	20240116	195300	142799690	5290	5290	5290	5290	0
39	20240116	195200	142799690	5290	5290	5290	5290	0
40	20240116	195100	142799690	5290	5290	5290	5290	0
41	20240116	195000	142799690	5290	5290	5290	5290	0
42	20240116	194900	142799690	5290	5290	5290	5290	0
43	20240116	194800	142799690	5290	5290	5290	5290	0
44	20240116	194700	142799690	5290	5290	5290	5290	0
45	20240116	194600	142799690	5290	5290	5290	5290	0
46	20240116	194500	142799690	5290	5290	5290	5290	0
47	20240116	194400	142799690	5290	5290	5290	5290	0
48	20240116	194300	142799690	5290	5290	5290	5290	0
49	20240116	194200	142799690	5290	5290	5290	5290	0
50	20240116	194100	142799690	5290	5290	5290	5290	0
51	20240116	194000	142799690	5290	5290	5290	5290	0
52	20240116	193900	142799690	5290	5290	5290	5290	0
53	20240116	193800	142799690	5290	5290	5290	5290	0
54	20240116	193700	142799690	5290	5290	5290	5290	0
55	20240116	193600	142799690	5290	5290	5290	5290	0
56	20240116	193500	142799690	5290	5290	5290	5290	0
57	20240116	193400	142799690	5290	5290	5290	5290	0
58	20240116	193300	142799690	5290	5290	5290	5290	0
59	20240116	193200	142799690	5290	5290	5290	5290	0
60	20240116	193100	142799690	5290	5290	5290	5290	0
61	20240116	193000	142799690	5290	5290	5290	5290	0
62	20240116	192900	142799690	5290	5290	5290	5290	1510
63	20240116	192800	142799690	5290	5290	5290	5290	0
64	20240116	192700	142799690	5290	5290	5290	5290	0
65	20240116	192600	142799690	5290	5290	5290	5290	0
66	20240116	192500	142799690	5290	5290	5290	5290	0
67	20240116	192400	142799690	5290	5290	5290	5290	0
68	20240116	192300	142799690	5290	5290	5290	5290	0
69	20240116	192200	142799690	5290	5290	5290	5290	0
70	20240116	192100	142799690	5290	5290	5290	5290	0
71	20240116	192000	142799690	5290	5290	5290	5290	0
72	20240116	191900	142799690	5290	5290	5290	5290	0
73	20240116	191800	142799690	5290	5290	5290	5290	0
74	20240116	191700	142799690	5290	5290	5290	5290	0
75	20240116	191600	142799690	5290	5290	5290	5290	0
76	20240116	191500	142799690	5290	5290	5290	5290	0
77	20240116	191400	142799690	5290	5290	5290	5290	0
78	20240116	191300	142799690	5290	5290	5290	5290	0
79	20240116	191200	142799690	5290	5290	5290	5290	0
80	20240116	191100	142799690	5290	5290	5290	5290	0
81	20240116	191000	142799690	5290	5290	5290	5290	0
82	20240116	190900	142799690	5290	5290	5290	5290	0
83	20240116	190800	142799690	5290	5290	5290	5290	0
84	20240116	190700	142799690	5290	5290	5290	5290	0
85	20240116	190600	142799690	5290	5290	5290	5290	0
86	20240116	190500	142799690	5290	5290	5290	5290	0
87	20240116	190400	142799690	5290	5290	5290	5290	0
88	20240116	190300	142799690	5290	5290	5290	5290	0
89	20240116	190200	142799690	5290	5290	5290	5290	0
90	20240116	190100	142799690	5290	5290	5290	5290	0
91	20240116	190000	142799690	5290	5290	5290	5290	0
92	20240116	185900	142799690	5290	5290	5290	5290	1510
93	20240116	185800	142799690	5290	5290	5290	5290	0
94	20240116	185700	142799690	5290	5290	5290	5290	0
95	20240116	185600	142799690	5290	5290	5290	5290	0
96	20240116	185500	142799690	5290	5290	5290	5290	0
97	20240116	185400	142799690	5290	5290	5290	5290	0
98	20240116	185300	142799690	5290	5290	5290	5290	0
99	20240116	185200	142799690	5290	5290	5290	5290	0
100	20240116	185100	142799690	5290	5290	5290	5290	0
101	20240116	185000	142799690	5290	5290	5290	5290	0
102	20240116	184900	142799690	5290	5290	5290	5290	0
103	20240116	184800	142799690	5290	5290	5290	5290	0
104	20240116	184700	142799690	5290	5290	5290	5290	0
105	20240116	184600	142799690	5290	5290	5290	5290	0
106	20240116	184500	142799690	5290	5290	5290	5290	0
107	20240116	184400	142799690	5290	5290	5290	5290	0
108	20240116	184300	142799690	5290	5290	5290	5290	0
109	20240116	184200	142799690	5290	5290	5290	5290	0
110	20240116	184100	142799690	5290	5290	5290	5290	0
111	20240116	184000	142799690	5290	5290	5290	5290	0
112	20240116	183900	142799690	5290	5290	5290	5290	0
113	20240116	183800	142799690	5290	5290	5290	5290	0
114	20240116	183700	142799690	5290	5290	5290	5290	0
115	20240116	183600	142799690	5290	5290	5290	5290	0
116	20240116	183500	142799690	5290	5290	5290	5290	0
117	20240116	183400	142799690	5290	5290	5290	5290	0
118	20240116	183300	142799690	5290	5290	5290	5290	0
119	20240116	183200	142799690	5290	5290	5290	5290	0
120	20240116	183100	142799690	5290	5290	5290	5290	0
121	20240116	183000	142799690	5290	5290	5290	5290	0
122	20240116	182900	142799690	5290	5290	5290	5290	1510
123	20240116	182800	142799690	5290	5290	5290	5290	0
124	20240116	182700	142799690	5290	5290	5290	5290	0
125	20240116	182600	142799690	5290	5290	5290	5290	0
126	20240116	182500	142799690	5290	5290	5290	5290	0
127	20240116	182400	142799690	5290	5290	5290	5290	0
128	20240116	182300	142799690	5290	5290	5290	5290	0
129	20240116	182200	142799690	5290	5290	5290	5290	0
130	20240116	182100	142799690	5290	5290	5290	5290	0
131	20240116	182000	142799690	5290	5290	5290	5290	0
132	20240116	181900	142799690	5290	5290	5290	5290	0
133	20240116	181800	142799690	5290	5290	5290	5290	0
134	20240116	181700	142799690	5290	5290	5290	5290	0
135	20240116	181600	142799690	5290	5290	5290	5290	0
136	20240116	181500	142799690	5290	5290	5290	5290	0
137	20240116	181400	142799690	5290	5290	5290	5290	0
138	20240116	181300	142799690	5290	5290	5290	5290	0
139	20240116	181200	142799690	5290	5290	5290	5290	0
140	20240116	181100	142799690	5290	5290	5290	5290	0
141	20240116	181000	142799690	5290	5290	5290	5290	0
142	20240116	180900	142799690	5290	5290	5290	5290	0
143	20240116	180800	142799690	5290	5290	5290	5290	0
144	20240116	180700	142799690	5290	5290	5290	5290	0
145	20240116	180600	142799690	5290	5290	5290	5290	0
146	20240116	180500	142799690	5290	5290	5290	5290	0
147	20240116	180400	142799690	5290	5290	5290	5290	0
148	20240116	180300	142799690	5290	5290	5290	5290	0
149	20240116	180200	142799690	5290	5290	5290	5290	0
150	20240116	180100	142799690	5290	5290	5290	5290	0
151	20240116	180000	142799690	5290	5290	5290	5290	0
152	20240116	175900	142799690	5290	5290	5290	5290	1510
153	20240116	175800	142799690	5290	5290	5290	5290	0
154	20240116	175700	142799690	5290	5290	5290	5290	0
155	20240116	175600	142799690	5290	5290	5290	5290	0
156	20240116	175500	142799690	5290	5290	5290	5290	0
157	20240116	175400	142799690	5290	5290	5290	5290	0
158	20240116	175300	142799690	5290	5290	5290	5290	0
159	20240116	175200	142799690	5290	5290	5290	5290	0
160	20240116	175100	142799690	5290	5290	5290	5290	0
161	20240116	175000	142799690	5290	5290	5290	5290	0
162	20240116	174900	142799690	5290	5290	5290	5290	0
163	20240116	174800	142799690	5290	5290	5290	5290	0
164	20240116	174700	142799690	5290	5290	5290	5290	0
165	20240116	174600	142799690	5290	5290	5290	5290	0
166	20240116	174500	142799690	5290	5290	5290	5290	0
167	20240116	174400	142799690	5290	5290	5290	5290	0
168	20240116	174300	142799690	5290	5290	5290	5290	0
169	20240116	174200	142799690	5290	5290	5290	5290	0
170	20240116	174100	142799690	5290	5290	5290	5290	0
171	20240116	174000	142799690	5290	5290	5290	5290	0
172	20240116	173900	142799690	5290	5290	5290	5290	0
173	20240116	173800	142799690	5290	5290	5290	5290	0
174	20240116	173700	142799690	5290	5290	5290	5290	0
175	20240116	173600	142799690	5290	5290	5290	5290	0
176	20240116	173500	142799690	5290	5290	5290	5290	0
177	20240116	173400	142799690	5290	5290	5290	5290	0
178	20240116	173300	142799690	5290	5290	5290	5290	0
179	20240116	173200	142799690	5290	5290	5290	5290	0
180	20240116	173100	142799690	5290	5290	5290	5290	0
181	20240116	173000	142799690	5290	5290	5290	5290	0
182	20240116	172900	142799690	5290	5290	5290	5290	1510
183	20240116	172800	142799690	5290	5290	5290	5290	0
184	20240116	172700	142799690	5290	5290	5290	5290	0
185	20240116	172600	142799690	5290	5290	5290	5290	0
186	20240116	172500	142799690	5290	5290	5290	5290	0
187	20240116	172400	142799690	5290	5290	5290	5290	0
188	20240116	172300	142799690	5290	5290	5290	5290	0
189	20240116	172200	142799690	5290	5290	5290	5290	0
190	20240116	172100	142799690	5290	5290	5290	5290	0
191	20240116	172000	142799690	5290	5290	5290	5290	0
192	20240116	171900	142799690	5290	5290	5290	5290	0
193	20240116	171800	142799690	5290	5290	5290	5290	0
194	20240116	171700	142799690	5290	5290	5290	5290	0
195	20240116	171600	142799690	5290	5290	5290	5290	0
196	20240116	171500	142799690	5290	5290	5290	5290	0
197	20240116	171400	142799690	5290	5290	5290	5290	0
198	20240116	171300	142799690	5290	5290	5290	5290	0
199	20240116	171200	142799690	5290	5290	5290	5290	0
200	20240116	171100	142799690	5290	5290	5290	5290	0
201	20240116	171000	142799690	5290	5290	5290	5290	0
202	20240116	170900	142799690	5290	5290	5290	5290	0
203	20240116	170800	142799690	5290	5290	5290	5290	0
204	20240116	170700	142799690	5290	5290	5290	5290	0
205	20240116	170600	142799690	5290	5290	5290	5290	0
206	20240116	170500	142799690	5290	5290	5290	5290	0
207	20240116	170400	142799690	5290	5290	5290	5290	0
208	20240116	170300	142799690	5290	5290	5290	5290	0
209	20240116	170200	142799690	5290	5290	5290	5290	0
210	20240116	170100	142799690	5290	5290	5290	5290	0
211	20240116	170000	142799690	5290	5290	5290	5290	0
212	20240116	165900	142799690	5290	5290	5290	5290	1510
213	20240116	165800	142799690	5290	5290	5290	5290	0
214	20240116	165700	142799690	5290	5290	5290	5290	0
215	20240116	165600	142799690	5290	5290	5290	5290	0
216	20240116	165500	142799690	5290	5290	5290	5290	0
217	20240116	165400	142799690	5290	5290	5290	5290	0
218	20240116	165300	142799690	5290	5290	5290	5290	0
219	20240116	165200	142799690	5290	5290	5290	5290	0
220	20240116	165100	142799690	5290	5290	5290	5290	0
221	20240116	165000	142799690	5290	5290	5290	5290	0
222	20240116	164900	142799690	5290	5290	5290	5290	0
223	20240116	164800	142799690	5290	5290	5290	5290	0
224	20240116	164700	142799690	5290	5290	5290	5290	0
225	20240116	164600	142799690	5290	5290	5290	5290	0
226	20240116	164500	142799690	5290	5290	5290	5290	0
227	20240116	164400	142799690	5290	5290	5290	5290	0
228	20240116	164300	142799690	5290	5290	5290	5290	0
229	20240116	164200	142799690	5290	5290	5290	5290	0
230	20240116	164100	142799690	5290	5290	5290	5290	0
231	20240116	164000	142799690	5290	5290	5290	5290	0
232	20240116	163900	142799690	5290	5290	5290	5290	0
233	20240116	163800	142799690	5290	5290	5290	5290	0
234	20240116	163700	142799690	5290	5290	5290	5290	0
235	20240116	163600	142799690	5290	5290	5290	5290	0
236	20240116	163500	142799690	5290	5290	5290	5290	0
237	20240116	163400	142799690	5290	5290	5290	5290	0
238	20240116	163300	142799690	5290	5290	5290	5290	0
239	20240116	163200	142799690	5290	5290	5290	5290	0
240	20240116	163100	142799690	5290	5290	5290	5290	0
241	20240116	163000	142799690	5290	5290	5290	5290	0
242	20240116	162900	142799690	5290	5290	5290	5290	1510
243	20240116	162800	142799690	5290	5290	5290	5290	0
244	20240116	162700	142799690	5290	5290	5290	5290	0
245	20240116	162600	142799690	5290	5290	5290	5290	0
246	20240116	162500	142799690	5290	5290	5290	5290	0
247	20240116	162400	142799690	5290	5290	5290	5290	0
248	20240116	162300	142799690	5290	5290	5290	5290	0
249	20240116	162200	142799690	5290	5290	5290	5290	0
250	20240116	162100	142799690	5290	5290	5290	5290	0
251	20240116	162000	142799690	5290	5290	5290	5290	0
252	20240116	161900	142799690	5290	5290	5290	5290	0
253	20240116	161800	142799690	5290	5290	5290	5290	0
254	20240116	161700	142799690	5290	5290	5290	5290	0
255	20240116	161600	142799690	5290	5290	5290	5290	0
256	20240116	161500	142799690	5290	5290	5290	5290	0
257	20240116	161400	142799690	5290	5290	5290	5290	0
258	20240116	161300	142799690	5290	5290	5290	5290	0
259	20240116	161200	142799690	5290	5290	5290	5290	0
260	20240116	161100	142799690	5290	5290	5290	5290	0
261	20240116	161000	142799690	5290	5290	5290	5290	0
262	20240116	160900	142799690	5290	5290	5290	5290	0
263	20240116	160800	142799690	5290	5290	5290	5290	0
264	20240116	160700	142799690	5290	5290	5290	5290	0
265	20240116	160600	142799690	5290	5290	5290	5290	0
266	20240116	160500	142799690	5290	5290	5290	5290	0
267	20240116	160400	142799690	5290	5290	5290	5290	0
268	20240116	160300	142799690	5290	5290	5290	5290	0
269	20240116	160200	142799690	5290	5290	5290	5290	0
270	20240116	160100	142799690	5290	5290	5290	5290	0
271	20240116	160000	142799690	5290	5290	5290	5290	0
272	20240116	155900	142799690	5290	5290	5290	5290	1510
273	20240116	155800	142799690	5290	5290	5290	5290	0
274	20240116	155700	142799690	5290	5290	5290	5290	0
275	20240116	155600	142799690	5290	5290	5290	5290	0
276	20240116	155500	142799690	5290	5290	5290	5290	0
277	20240116	155400	142799690	5290	5290	5290	5290	0
278	20240116	155300	142799690	5290	5290	5290	5290	0
279	20240116	155200	142799690	5290	5290	5290	5290	0
280	20240116	155100	142799690	5290	5290	5290	5290	0
281	20240116	155000	142799690	5290	5290	5290	5290	0
282	20240116	154900	142799690	5290	5290	5290	5290	0
283	20240116	154800	142799690	5290	5290	5290	5290	0
284	20240116	154700	142799690	5290	5290	5290	5290	0
285	20240116	154600	142799690	5290	5290	5290	5290	0
286	20240116	154500	142799690	5290	5290	5290	5290	0
287	20240116	154400	142799690	5290	5290	5290	5290	0
288	20240116	154300	142799690	5290	5290	5290	5290	0
289	20240116	154200	142799690	5290	5290	5290	5290	0
290	20240116	154100	142799690	5290	5290	5290	5290	0
291	20240116	154000	142799690	5290	5290	5290	5290	0
292	20240116	153900	142799690	5290	5290	5290	5290	0
293	20240116	153800	142799690	5290	5290	5290	5290	0
294	20240116	153700	142799690	5290	5290	5290	5290	0
295	20240116	153600	142799690	5290	5290	5290	5290	0
296	20240116	153500	142799690	5290	5290	5290	5290	0
297	20240116	153400	142799690	5290	5290	5290	5290	0
298	20240116	153300	142799690	5290	5290	5290	5290	0
299	20240116	153200	142799690	5290	5290	5290	5290	0
300	20240116	153100	142799690	5290	5290	5290	5290	0
301	20240116	153000	142799690	5290	5290	5290	5290	1510
302	20240116	152900	134811790	5290	5290	5290	5290	0
303	20240116	152800	134811790	5290	5290	5290	5290	0
304	20240116	152700	134811790	5290	5290	5290	5290	0
305	20240116	152600	134811790	5290	5290	5290	5290	0
306	20240116	152500	134811790	5290	5290	5290	5290	0
307	20240116	152400	134811790	5290	5290	5290	5290	0
308	20240116	152300	134811790	5290	5290	5290	5290	0
309	20240116	152200	134811790	5290	5290	5290	5290	0
310	20240116	152100	134811790	5290	5290	5290	5290	0
311	20240116	152000	134811790	5290	5290	5290	5290	0
312	20240116	151900	134811790	5290	5250	5290	5250	318
313	20240116	151800	133140990	5280	5280	5280	5280	0
314	20240116	151700	133140990	5280	5280	5280	5280	100
315	20240116	151600	132612990	5280	5280	5280	5280	50
316	20240116	151500	132348990	5280	5280	5280	5280	10
317	20240116	151400	132296190	5280	5280	5280	5280	1
318	20240116	151300	132290910	5280	5280	5280	5280	1
319	20240116	151200	132285630	5250	5250	5250	5250	120
320	20240116	151100	131655630	5300	5270	5300	5270	100
321	20240116	151000	131126120	5270	5270	5270	5270	0
322	20240116	150900	131126120	5270	5250	5270	5250	359
323	20240116	150800	129241350	5250	5250	5250	5250	11
324	20240116	150700	129183600	5280	5280	5280	5280	0
325	20240116	150600	129183600	5280	5260	5280	5250	1298
326	20240116	150500	122359000	5280	5280	5280	5280	0
327	20240116	150400	122359000	5280	5280	5280	5280	0
328	20240116	150300	122359000	5280	5280	5280	5280	0
329	20240116	150200	122359000	5280	5280	5280	5280	0
330	20240116	150100	122359000	5280	5280	5280	5280	0
331	20240116	150000	122359000	5280	5280	5280	5280	0
332	20240116	145900	122359000	5280	5280	5280	5280	0
333	20240116	145800	122359000	5280	5280	5280	5280	0
334	20240116	145700	122359000	5280	5280	5280	5280	0
335	20240116	145600	122359000	5280	5280	5280	5280	0
336	20240116	145500	122359000	5280	5280	5280	5280	0
337	20240116	145400	122359000	5280	5280	5280	5280	0
338	20240116	145300	122359000	5280	5280	5280	5280	0
339	20240116	145200	122359000	5280	5280	5280	5280	1
340	20240116	145100	122353720	5260	5260	5260	5260	0
341	20240116	145000	122353720	5260	5260	5260	5260	0
342	20240116	144900	122353720	5260	5260	5260	5260	1
343	20240116	144800	122348460	5280	5280	5280	5280	0
344	20240116	144700	122348460	5280	5280	5280	5280	0
345	20240116	144600	122348460	5280	5280	5280	5280	0
346	20240116	144500	122348460	5280	5280	5280	5280	0
347	20240116	144400	122348460	5280	5280	5280	5280	0
348	20240116	144300	122348460	5280	5280	5280	5280	2
349	20240116	144200	122337900	5280	5280	5280	5280	4
350	20240116	144100	122316780	5260	5260	5260	5260	0
351	20240116	144000	122316780	5260	5260	5260	5260	15
352	20240116	143900	122237880	5270	5270	5270	5270	0
353	20240116	143800	122237880	5270	5270	5270	5270	0
354	20240116	143700	122237880	5270	5270	5270	5270	0
355	20240116	143600	122237880	5270	5270	5270	5270	664
356	20240116	143500	118738600	5260	5260	5260	5260	0
357	20240116	143400	118738600	5260	5260	5260	5260	228
358	20240116	143300	117539320	5260	5260	5260	5260	0
359	20240116	143200	117539320	5260	5260	5260	5260	0
360	20240116	143100	117539320	5260	5260	5260	5260	0
361	20240116	143000	117539320	5260	5260	5260	5260	0
362	20240116	142900	117539320	5260	5260	5260	5260	0
363	20240116	142800	117539320	5260	5260	5260	5260	0
364	20240116	142700	117539320	5260	5260	5260	5260	0
365	20240116	142600	117539320	5260	5260	5260	5260	0
366	20240116	142500	117539320	5260	5260	5260	5260	0
367	20240116	142400	117539320	5260	5260	5260	5260	0
368	20240116	142300	117539320	5260	5260	5260	5260	0
369	20240116	142200	117539320	5260	5260	5260	5260	150
370	20240116	142100	116750320	5260	5260	5260	5260	0
371	20240116	142000	116750320	5260	5260	5260	5260	0
372	20240116	141900	116750320	5260	5260	5260	5260	424
373	20240116	141800	114520080	5270	5270	5270	5270	0
374	20240116	141700	114520080	5270	5260	5270	5260	407
375	20240116	141600	112378190	5260	5260	5260	5260	40
376	20240116	141500	112167790	5280	5280	5280	5280	0
377	20240116	141400	112167790	5280	5280	5280	5280	0
378	20240116	141300	112167790	5280	5280	5280	5280	1
379	20240116	141200	112162510	5260	5260	5260	5260	0
380	20240116	141100	112162510	5260	5260	5260	5260	1
381	20240116	141000	112157250	5280	5280	5280	5280	0
382	20240116	140900	112157250	5280	5280	5280	5280	0
383	20240116	140800	112157250	5280	5280	5280	5280	0
384	20240116	140700	112157250	5280	5280	5280	5280	0
385	20240116	140600	112157250	5280	5280	5280	5280	0
386	20240116	140500	112157250	5280	5280	5280	5280	0
387	20240116	140400	112157250	5280	5280	5280	5280	0
388	20240116	140300	112157250	5280	5280	5280	5280	1
389	20240116	140200	112151970	5260	5260	5260	5260	0
390	20240116	140100	112151970	5260	5260	5260	5260	0
391	20240116	140000	112151970	5260	5260	5260	5260	0
392	20240116	135900	112151970	5260	5260	5260	5260	20
393	20240116	135800	112046770	5280	5280	5280	5280	0
394	20240116	135700	112046770	5280	5280	5280	5280	0
395	20240116	135600	112046770	5280	5280	5280	5280	1
396	20240116	135500	112041490	5260	5270	5270	5260	70
397	20240116	135400	111673280	5270	5270	5270	5270	18
398	20240116	135300	111578420	5280	5280	5280	5280	0
399	20240116	135200	111578420	5280	5280	5280	5280	0
400	20240116	135100	111578420	5280	5280	5280	5280	0
401	20240116	135000	111578420	5280	5280	5280	5280	0
402	20240116	134900	111578420	5280	5280	5280	5280	0
403	20240116	134800	111578420	5280	5280	5280	5280	0
404	20240116	134700	111578420	5280	5280	5280	5280	29
405	20240116	134600	111425300	5280	5280	5280	5280	0
406	20240116	134500	111425300	5280	5280	5280	5280	0
407	20240116	134400	111425300	5280	5280	5280	5280	0
408	20240116	134300	111425300	5280	5280	5280	5280	0
409	20240116	134200	111425300	5280	5280	5280	5280	1
410	20240116	134100	111420020	5280	5280	5280	5280	0
411	20240116	134000	111420020	5280	5280	5280	5280	0
412	20240116	133900	111420020	5280	5280	5280	5280	0
413	20240116	133800	111420020	5280	5280	5280	5280	0
414	20240116	133700	111420020	5280	5280	5280	5280	0
415	20240116	133600	111420020	5280	5280	5280	5280	0
416	20240116	133500	111420020	5280	5280	5280	5280	0
417	20240116	133400	111420020	5280	5280	5280	5280	0
418	20240116	133300	111420020	5280	5280	5280	5280	0
419	20240116	133200	111420020	5280	5280	5280	5280	0
420	20240116	133100	111420020	5280	5280	5280	5280	0
421	20240116	133000	111420020	5280	5280	5280	5280	0
422	20240116	132900	111420020	5280	5280	5280	5280	0
423	20240116	132800	111420020	5280	5280	5280	5280	0
424	20240116	132700	111420020	5280	5280	5280	5280	0
425	20240116	132600	111420020	5280	5280	5280	5280	10
426	20240116	132500	111367220	5280	5280	5280	5280	10
427	20240116	132400	111314420	5290	5290	5290	5290	0
428	20240116	132300	111314420	5290	5290	5290	5290	0
429	20240116	132200	111314420	5290	5290	5290	5290	0
430	20240116	132100	111314420	5290	5290	5290	5290	0
431	20240116	132000	111314420	5290	5290	5290	5290	0
432	20240116	131900	111314420	5290	5290	5290	5290	0
433	20240116	131800	111314420	5290	5290	5290	5290	0
434	20240116	131700	111314420	5290	5290	5290	5290	0
435	20240116	131600	111314420	5290	5290	5290	5290	1
436	20240116	131500	111309130	5290	5290	5290	5290	0
437	20240116	131400	111309130	5290	5290	5290	5290	0
438	20240116	131300	111309130	5290	5290	5290	5290	0
439	20240116	131200	111309130	5290	5290	5290	5290	0
440	20240116	131100	111309130	5290	5290	5290	5290	0
441	20240116	131000	111309130	5290	5290	5290	5290	2
442	20240116	130900	111298550	5290	5290	5290	5290	200
443	20240116	130800	110240550	5310	5310	5310	5310	0
444	20240116	130700	110240550	5310	5310	5310	5310	0
445	20240116	130600	110240550	5310	5310	5310	5310	0
446	20240116	130500	110240550	5310	5310	5310	5310	0
447	20240116	130400	110240550	5310	5310	5310	5310	0
448	20240116	130300	110240550	5310	5310	5310	5310	0
449	20240116	130200	110240550	5310	5310	5310	5310	0
450	20240116	130100	110240550	5310	5310	5310	5310	0
451	20240116	130000	110240550	5310	5310	5310	5310	1
452	20240116	125900	110235240	5260	5260	5260	5260	0
453	20240116	125800	110235240	5260	5260	5260	5260	0
454	20240116	125700	110235240	5260	5260	5260	5260	0
455	20240116	125600	110235240	5260	5260	5260	5260	2
456	20240116	125500	110224720	5310	5310	5310	5310	0
457	20240116	125400	110224720	5310	5310	5310	5310	0
458	20240116	125300	110224720	5310	5310	5310	5310	0
459	20240116	125200	110224720	5310	5310	5310	5310	0
460	20240116	125100	110224720	5310	5310	5310	5310	0
461	20240116	125000	110224720	5310	5310	5310	5310	0
462	20240116	124900	110224720	5310	5310	5310	5310	0
463	20240116	124800	110224720	5310	5310	5310	5310	0
464	20240116	124700	110224720	5310	5310	5310	5310	0
465	20240116	124600	110224720	5310	5310	5310	5310	3
466	20240116	124500	110208790	5260	5260	5260	5260	0
467	20240116	124400	110208790	5260	5260	5260	5260	0
468	20240116	124300	110208790	5260	5260	5260	5260	0
469	20240116	124200	110208790	5260	5260	5260	5260	0
470	20240116	124100	110208790	5260	5260	5260	5260	0
471	20240116	124000	110208790	5260	5260	5260	5260	0
472	20240116	123900	110208790	5260	5260	5260	5260	0
473	20240116	123800	110208790	5260	5260	5260	5260	0
474	20240116	123700	110208790	5260	5260	5260	5260	300
475	20240116	123600	108630790	5260	5260	5260	5260	0
476	20240116	123500	108630790	5260	5260	5260	5260	1
477	20240116	123400	108625530	5260	5260	5260	5260	0
478	20240116	123300	108625530	5260	5260	5260	5260	0
479	20240116	123200	108625530	5260	5260	5260	5260	0
480	20240116	123100	108625530	5260	5260	5260	5260	12
481	20240116	123000	108562410	5320	5320	5320	5320	0
482	20240116	122900	108562410	5320	5320	5320	5320	0
483	20240116	122800	108562410	5320	5320	5320	5320	0
484	20240116	122700	108562410	5320	5320	5320	5320	0
485	20240116	122600	108562410	5320	5320	5320	5320	0
486	20240116	122500	108562410	5320	5320	5320	5320	0
487	20240116	122400	108562410	5320	5320	5320	5320	0
488	20240116	122300	108562410	5320	5320	5320	5320	0
489	20240116	122200	108562410	5320	5320	5320	5320	0
490	20240116	122100	108562410	5320	5320	5320	5320	0
491	20240116	122000	108562410	5320	5320	5320	5320	0
492	20240116	121900	108562410	5320	5320	5320	5320	0
493	20240116	121800	108562410	5320	5290	5320	5290	1000
494	20240116	121700	103262340	5300	5300	5300	5300	0
495	20240116	121600	103262340	5300	5300	5300	5300	0
496	20240116	121500	103262340	5300	5300	5300	5300	0
497	20240116	121400	103262340	5300	5300	5300	5300	0
498	20240116	121300	103262340	5300	5300	5300	5300	0
499	20240116	121200	103262340	5300	5300	5300	5300	0
500	20240116	121100	103262340	5300	5300	5300	5300	0
501	20240116	121000	103262340	5300	5300	5300	5300	0
502	20240116	120900	103262340	5300	5300	5300	5300	0
503	20240116	120800	103262340	5300	5300	5300	5300	0
504	20240116	120700	103262340	5300	5300	5300	5300	0
505	20240116	120600	103262340	5300	5300	5300	5300	0
506	20240116	120500	103262340	5300	5300	5300	5300	0
507	20240116	120400	103262340	5300	5300	5300	5300	0
508	20240116	120300	103262340	5300	5300	5300	5300	0
509	20240116	120200	103262340	5300	5300	5300	5300	0
510	20240116	120100	103262340	5300	5300	5300	5300	0
511	20240116	120000	103262340	5300	5300	5300	5300	0
512	20240116	115900	103262340	5300	5300	5300	5300	0
513	20240116	115800	103262340	5300	5300	5300	5300	0
514	20240116	115700	103262340	5300	5300	5300	5300	100
515	20240116	115600	102732340	5300	5300	5300	5300	0
516	20240116	115500	102732340	5300	5300	5300	5300	1
517	20240116	115400	102727040	5300	5300	5300	5300	0
518	20240116	115300	102727040	5300	5300	5300	5300	0
519	20240116	115200	102727040	5300	5300	5300	5300	0
520	20240116	115100	102727040	5300	5300	5300	5300	0
521	20240116	115000	102727040	5300	5300	5300	5300	0
522	20240116	114900	102727040	5300	5300	5300	5300	0
523	20240116	114800	102727040	5300	5300	5300	5300	0
524	20240116	114700	102727040	5300	5300	5300	5300	0
525	20240116	114600	102727040	5300	5300	5300	5300	3
526	20240116	114500	102711140	5300	5300	5300	5300	6
527	20240116	114400	102679340	5300	5300	5300	5300	0
528	20240116	114300	102679340	5300	5300	5300	5300	150
529	20240116	114200	101884340	5300	5300	5300	5300	0
530	20240116	114100	101884340	5300	5300	5300	5300	10
531	20240116	114000	101831340	5300	5300	5300	5300	2
532	20240116	113900	101820740	5300	5300	5300	5300	0
533	20240116	113800	101820740	5300	5300	5300	5300	0
534	20240116	113700	101820740	5300	5300	5300	5300	0
535	20240116	113600	101820740	5300	5300	5300	5300	0
536	20240116	113500	101820740	5300	5300	5300	5300	1
537	20240116	113400	101815440	5260	5260	5260	5260	0
538	20240116	113300	101815440	5260	5300	5300	5260	32
539	20240116	113200	101647040	5260	5260	5260	5260	20
540	20240116	113100	101541840	5300	5300	5300	5300	0
541	20240116	113000	101541840	5300	5270	5300	5260	4
542	20240116	112900	101520750	5260	5260	5260	5260	0
543	20240116	112800	101520750	5260	5260	5260	5260	10
544	20240116	112700	101468150	5250	5250	5250	5250	0
545	20240116	112600	101468150	5250	5250	5250	5250	0
546	20240116	112500	101468150	5250	5250	5250	5250	0
547	20240116	112400	101468150	5250	5250	5250	5250	0
548	20240116	112300	101468150	5250	5250	5250	5250	0
549	20240116	112200	101468150	5250	5250	5250	5250	0
550	20240116	112100	101468150	5250	5250	5250	5250	0
551	20240116	112000	101468150	5250	5250	5250	5250	0
552	20240116	111900	101468150	5250	5250	5250	5250	0
553	20240116	111800	101468150	5250	5250	5250	5250	0
554	20240116	111700	101468150	5250	5250	5250	5250	0
555	20240116	111600	101468150	5250	5250	5250	5250	0
556	20240116	111500	101468150	5250	5250	5250	5250	12
557	20240116	111400	101405150	5250	5250	5250	5250	1
558	20240116	111300	101399900	5260	5260	5260	5260	10
559	20240116	111200	101347300	5300	5300	5300	5300	0
560	20240116	111100	101347300	5300	5300	5300	5300	0
561	20240116	111000	101347300	5300	5300	5300	5300	0
562	20240116	110900	101347300	5300	5300	5300	5300	0
563	20240116	110800	101347300	5300	5300	5300	5300	2
564	20240116	110700	101336700	5260	5260	5260	5260	0
565	20240116	110600	101336700	5260	5250	5260	5250	1238
566	20240116	110500	94825610	5250	5230	5250	5230	32
567	20240116	110400	94658050	5250	5250	5250	5250	0
568	20240116	110300	94658050	5250	5250	5250	5250	0
569	20240116	110200	94658050	5250	5250	5250	5250	2
570	20240116	110100	94647550	5250	5250	5250	5250	1
571	20240116	110000	94642300	5250	5240	5250	5240	15
572	20240116	105900	94563630	5240	5240	5240	5240	573
573	20240116	105800	91561110	5260	5260	5260	5260	0
574	20240116	105700	91561110	5260	5260	5260	5260	0
575	20240116	105600	91561110	5260	5260	5260	5260	0
576	20240116	105500	91561110	5260	5260	5260	5260	0
577	20240116	105400	91561110	5260	5260	5260	5260	3
578	20240116	105300	91545330	5230	5230	5230	5230	0
579	20240116	105200	91545330	5230	5230	5230	5230	0
580	20240116	105100	91545330	5230	5230	5230	5230	0
581	20240116	105000	91545330	5230	5230	5230	5230	0
582	20240116	104900	91545330	5230	5230	5230	5230	0
583	20240116	104800	91545330	5230	5230	5230	5230	0
584	20240116	104700	91545330	5230	5230	5230	5230	0
585	20240116	104600	91545330	5230	5230	5230	5230	0
586	20240116	104500	91545330	5230	5230	5230	5230	1
587	20240116	104400	91540100	5260	5260	5260	5260	0
588	20240116	104300	91540100	5260	5260	5260	5260	3
589	20240116	104200	91524320	5260	5260	5260	5260	1
590	20240116	104100	91519060	5250	5250	5250	5250	0
591	20240116	104000	91519060	5250	5250	5250	5250	0
592	20240116	103900	91519060	5250	5250	5250	5250	0
593	20240116	103800	91519060	5250	5250	5250	5250	0
594	20240116	103700	91519060	5250	5250	5250	5250	216
595	20240116	103600	90385060	5250	5240	5250	5210	682
596	20240116	103500	86825900	5260	5260	5260	5260	0
597	20240116	103400	86825900	5260	5260	5260	5260	0
598	20240116	103300	86825900	5260	5260	5260	5260	0
599	20240116	103200	86825900	5260	5260	5260	5260	100
600	20240116	103100	86299900	5260	5260	5260	5260	0
601	20240116	103000	86299900	5260	5260	5260	5260	0
602	20240116	102900	86299900	5260	5260	5260	5260	1
603	20240116	102800	86294640	5260	5250	5260	5220	1350
604	20240116	102700	79230770	5260	5260	5260	5260	0
605	20240116	102600	79230770	5260	5260	5260	5260	0
606	20240116	102500	79230770	5260	5260	5260	5260	0
607	20240116	102400	79230770	5260	5260	5260	5260	11
608	20240116	102300	79172910	5250	5250	5250	5250	0
609	20240116	102200	79172910	5250	5250	5250	5250	0
610	20240116	102100	79172910	5250	5250	5250	5250	30
611	20240116	102000	79015410	5250	5260	5260	5250	120
612	20240116	101900	78384810	5260	5260	5260	5260	30
613	20240116	101800	78227010	5260	5260	5260	5260	0
614	20240116	101700	78227010	5260	5260	5260	5250	128
615	20240116	101600	77554990	5260	5260	5260	5260	0
616	20240116	101500	77554990	5260	5260	5260	5260	0
617	20240116	101400	77554990	5260	5260	5260	5260	700
618	20240116	101300	73872990	5260	5260	5260	5260	0
619	20240116	101200	73872990	5260	5260	5260	5260	900
620	20240116	101100	69138990	5300	5300	5300	5300	0
621	20240116	101000	69138990	5300	5300	5300	5300	0
622	20240116	100900	69138990	5300	5300	5300	5300	10
623	20240116	100800	69085990	5260	5260	5260	5260	5
624	20240116	100700	69059690	5310	5310	5310	5310	0
625	20240116	100600	69059690	5310	5310	5310	5270	532
626	20240116	100500	66255170	5270	5270	5270	5270	0
627	20240116	100400	66255170	5270	5310	5310	5270	410
628	20240116	100300	64094070	5280	5280	5280	5280	100
629	20240116	100200	63566070	5320	5320	5320	5320	0
630	20240116	100100	63566070	5320	5320	5320	5320	1
631	20240116	100000	63560750	5270	5280	5280	5270	5541
632	20240116	095900	34312690	5280	5280	5280	5280	360
633	20240116	095800	32411890	5320	5320	5320	5320	0
634	20240116	095700	32411890	5320	5290	5320	5290	197
635	20240116	095600	31369700	5290	5280	5290	5280	126
636	20240116	095500	30704320	5320	5290	5320	5290	32
637	20240116	095400	30535010	5290	5290	5290	5290	646
638	20240116	095300	27117670	5330	5330	5330	5330	0
639	20240116	095200	27117670	5330	5330	5330	5330	1
640	20240116	095100	27112340	5290	5300	5300	5290	1845
641	20240116	095000	17342420	5310	5310	5310	5310	100
642	20240116	094900	16811420	5310	5310	5310	5310	103
643	20240116	094800	16264490	5330	5330	5330	5330	3
644	20240116	094700	16248500	5330	5330	5330	5330	0
645	20240116	094600	16248500	5330	5330	5330	5330	0
646	20240116	094500	16248500	5330	5330	5330	5330	0
647	20240116	094400	16248500	5330	5330	5330	5330	3
648	20240116	094300	16232510	5330	5330	5330	5330	0
649	20240116	094200	16232510	5330	5330	5330	5330	44
650	20240116	094100	15997990	5300	5300	5300	5300	330
651	20240116	094000	14248990	5330	5330	5330	5330	2
652	20240116	093900	14238330	5310	5310	5310	5300	205
653	20240116	093800	13150720	5330	5330	5330	5330	3
654	20240116	093700	13134730	5330	5320	5330	5320	50
655	20240116	093600	12868530	5310	5310	5310	5310	1
656	20240116	093500	12863220	5310	5310	5310	5310	594
657	20240116	093400	9709080	5320	5320	5320	5320	300
658	20240116	093300	8113080	5310	5310	5310	5310	0
659	20240116	093200	8113080	5310	5320	5320	5310	140
660	20240116	093100	7369540	5330	5330	5330	5330	0
661	20240116	093000	7369540	5330	5330	5330	5330	190
662	20240116	092900	6356840	5350	5350	5350	5350	2
663	20240116	092800	6346140	5350	5350	5350	5350	2
664	20240116	092700	6335440	5350	5350	5350	5350	10
665	20240116	092600	6281940	5350	5350	5350	5350	0
666	20240116	092500	6281940	5350	5350	5350	5350	5
667	20240116	092400	6255190	5350	5350	5350	5350	0
668	20240116	092300	6255190	5350	5350	5350	5350	4
669	20240116	092200	6233790	5350	5360	5360	5350	233
670	20240116	092100	4987040	5360	5360	5360	5360	3
671	20240116	092000	4970960	5350	5350	5350	5350	0
672	20240116	091900	4970960	5350	5350	5350	5350	308
673	20240116	091800	3323160	5350	5350	5350	5350	0
674	20240116	091700	3323160	5350	5350	5350	5350	102
675	20240116	091600	2777460	5350	5350	5350	5350	13
676	20240116	091500	2707910	5350	5320	5350	5320	101
677	20240116	091400	2170560	5320	5320	5320	5320	0
678	20240116	091300	2170560	5320	5320	5320	5320	0
679	20240116	091200	2170560	5320	5320	5320	5320	2
680	20240116	091100	2159920	5320	5320	5320	5320	10
681	20240116	091000	2106720	5320	5320	5320	5320	0
682	20240116	090900	2106720	5320	5320	5320	5320	190
683	20240116	090800	1095920	5320	5320	5320	5320	1
684	20240116	090700	1090600	5320	5320	5320	5320	0
685	20240116	090600	1090600	5320	5320	5320	5320	0
686	20240116	090500	1090600	5320	5320	5320	5320	0
687	20240116	090400	1090600	5320	5320	5320	5320	0
688	20240116	090300	1090600	5320	5320	5320	5320	0
689	20240116	090200	1090600	5320	5320	5320	5320	0
690	20240116	090100	1090600	5320	5320	5320	5320	0
691	20240116	090000	1090600	5320	5320	5320	5320	205