KissMeData/126880/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	202000	164432800	5280	5280	5280	5280	452
3	20240104	201900	164432800	5280	5280	5280	5280	0
4	20240104	201800	164432800	5280	5280	5280	5280	0
5	20240104	201700	164432800	5280	5280	5280	5280	0
6	20240104	201600	164432800	5280	5280	5280	5280	0
7	20240104	201500	164432800	5280	5280	5280	5280	0
8	20240104	201400	164432800	5280	5280	5280	5280	0
9	20240104	201300	164432800	5280	5280	5280	5280	0
10	20240104	201200	164432800	5280	5280	5280	5280	0
11	20240104	201100	164432800	5280	5280	5280	5280	0
12	20240104	201000	164432800	5280	5280	5280	5280	0
13	20240104	200900	164432800	5280	5280	5280	5280	0
14	20240104	200800	164432800	5280	5280	5280	5280	0
15	20240104	200700	164432800	5280	5280	5280	5280	0
16	20240104	200600	164432800	5280	5280	5280	5280	0
17	20240104	200500	164432800	5280	5280	5280	5280	0
18	20240104	200400	164432800	5280	5280	5280	5280	0
19	20240104	200300	164432800	5280	5280	5280	5280	0
20	20240104	200200	164432800	5280	5280	5280	5280	0
21	20240104	200100	164432800	5280	5280	5280	5280	0
22	20240104	200000	164432800	5280	5280	5280	5280	0
23	20240104	195900	164432800	5280	5280	5280	5280	0
24	20240104	195800	164432800	5280	5280	5280	5280	0
25	20240104	195700	164432800	5280	5280	5280	5280	0
26	20240104	195600	164432800	5280	5280	5280	5280	0
27	20240104	195500	164432800	5280	5280	5280	5280	0
28	20240104	195400	164432800	5280	5280	5280	5280	0
29	20240104	195300	164432800	5280	5280	5280	5280	0
30	20240104	195200	164432800	5280	5280	5280	5280	0
31	20240104	195100	164432800	5280	5280	5280	5280	0
32	20240104	195000	164432800	5280	5280	5280	5280	452
33	20240104	194900	164432800	5280	5280	5280	5280	0
34	20240104	194800	164432800	5280	5280	5280	5280	0
35	20240104	194700	164432800	5280	5280	5280	5280	0
36	20240104	194600	164432800	5280	5280	5280	5280	0
37	20240104	194500	164432800	5280	5280	5280	5280	0
38	20240104	194400	164432800	5280	5280	5280	5280	0
39	20240104	194300	164432800	5280	5280	5280	5280	0
40	20240104	194200	164432800	5280	5280	5280	5280	0
41	20240104	194100	164432800	5280	5280	5280	5280	0
42	20240104	194000	164432800	5280	5280	5280	5280	0
43	20240104	193900	164432800	5280	5280	5280	5280	0
44	20240104	193800	164432800	5280	5280	5280	5280	0
45	20240104	193700	164432800	5280	5280	5280	5280	0
46	20240104	193600	164432800	5280	5280	5280	5280	0
47	20240104	193500	164432800	5280	5280	5280	5280	0
48	20240104	193400	164432800	5280	5280	5280	5280	0
49	20240104	193300	164432800	5280	5280	5280	5280	0
50	20240104	193200	164432800	5280	5280	5280	5280	0
51	20240104	193100	164432800	5280	5280	5280	5280	0
52	20240104	193000	164432800	5280	5280	5280	5280	0
53	20240104	192900	164432800	5280	5280	5280	5280	0
54	20240104	192800	164432800	5280	5280	5280	5280	0
55	20240104	192700	164432800	5280	5280	5280	5280	0
56	20240104	192600	164432800	5280	5280	5280	5280	0
57	20240104	192500	164432800	5280	5280	5280	5280	0
58	20240104	192400	164432800	5280	5280	5280	5280	0
59	20240104	192300	164432800	5280	5280	5280	5280	0
60	20240104	192200	164432800	5280	5280	5280	5280	0
61	20240104	192100	164432800	5280	5280	5280	5280	0
62	20240104	192000	164432800	5280	5280	5280	5280	452
63	20240104	191900	164432800	5280	5280	5280	5280	0
64	20240104	191800	164432800	5280	5280	5280	5280	0
65	20240104	191700	164432800	5280	5280	5280	5280	0
66	20240104	191600	164432800	5280	5280	5280	5280	0
67	20240104	191500	164432800	5280	5280	5280	5280	0
68	20240104	191400	164432800	5280	5280	5280	5280	0
69	20240104	191300	164432800	5280	5280	5280	5280	0
70	20240104	191200	164432800	5280	5280	5280	5280	0
71	20240104	191100	164432800	5280	5280	5280	5280	0
72	20240104	191000	164432800	5280	5280	5280	5280	0
73	20240104	190900	164432800	5280	5280	5280	5280	0
74	20240104	190800	164432800	5280	5280	5280	5280	0
75	20240104	190700	164432800	5280	5280	5280	5280	0
76	20240104	190600	164432800	5280	5280	5280	5280	0
77	20240104	190500	164432800	5280	5280	5280	5280	0
78	20240104	190400	164432800	5280	5280	5280	5280	0
79	20240104	190300	164432800	5280	5280	5280	5280	0
80	20240104	190200	164432800	5280	5280	5280	5280	0
81	20240104	190100	164432800	5280	5280	5280	5280	0
82	20240104	190000	164432800	5280	5280	5280	5280	0
83	20240104	185900	164432800	5280	5280	5280	5280	0
84	20240104	185800	164432800	5280	5280	5280	5280	0
85	20240104	185700	164432800	5280	5280	5280	5280	0
86	20240104	185600	164432800	5280	5280	5280	5280	0
87	20240104	185500	164432800	5280	5280	5280	5280	0
88	20240104	185400	164432800	5280	5280	5280	5280	0
89	20240104	185300	164432800	5280	5280	5280	5280	0
90	20240104	185200	164432800	5280	5280	5280	5280	0
91	20240104	185100	164432800	5280	5280	5280	5280	0
92	20240104	185000	164432800	5280	5280	5280	5280	452
93	20240104	184900	164432800	5280	5280	5280	5280	0
94	20240104	184800	164432800	5280	5280	5280	5280	0
95	20240104	184700	164432800	5280	5280	5280	5280	0
96	20240104	184600	164432800	5280	5280	5280	5280	0
97	20240104	184500	164432800	5280	5280	5280	5280	0
98	20240104	184400	164432800	5280	5280	5280	5280	0
99	20240104	184300	164432800	5280	5280	5280	5280	0
100	20240104	184200	164432800	5280	5280	5280	5280	0
101	20240104	184100	164432800	5280	5280	5280	5280	0
102	20240104	184000	164432800	5280	5280	5280	5280	0
103	20240104	183900	164432800	5280	5280	5280	5280	0
104	20240104	183800	164432800	5280	5280	5280	5280	0
105	20240104	183700	164432800	5280	5280	5280	5280	0
106	20240104	183600	164432800	5280	5280	5280	5280	0
107	20240104	183500	164432800	5280	5280	5280	5280	0
108	20240104	183400	164432800	5280	5280	5280	5280	0
109	20240104	183300	164432800	5280	5280	5280	5280	0
110	20240104	183200	164432800	5280	5280	5280	5280	0
111	20240104	183100	164432800	5280	5280	5280	5280	0
112	20240104	183000	164432800	5280	5280	5280	5280	0
113	20240104	182900	164432800	5280	5280	5280	5280	0
114	20240104	182800	164432800	5280	5280	5280	5280	0
115	20240104	182700	164432800	5280	5280	5280	5280	0
116	20240104	182600	164432800	5280	5280	5280	5280	0
117	20240104	182500	164432800	5280	5280	5280	5280	0
118	20240104	182400	164432800	5280	5280	5280	5280	0
119	20240104	182300	164432800	5280	5280	5280	5280	0
120	20240104	182200	164432800	5280	5280	5280	5280	0
121	20240104	182100	164432800	5280	5280	5280	5280	0
122	20240104	182000	164432800	5280	5280	5280	5280	452
123	20240104	181900	164432800	5280	5280	5280	5280	0
124	20240104	181800	164432800	5280	5280	5280	5280	0
125	20240104	181700	164432800	5280	5280	5280	5280	0
126	20240104	181600	164432800	5280	5280	5280	5280	0
127	20240104	181500	164432800	5280	5280	5280	5280	0
128	20240104	181400	164432800	5280	5280	5280	5280	0
129	20240104	181300	164432800	5280	5280	5280	5280	0
130	20240104	181200	164432800	5280	5280	5280	5280	0
131	20240104	181100	164432800	5280	5280	5280	5280	0
132	20240104	181000	164432800	5280	5280	5280	5280	0
133	20240104	180900	164432800	5280	5280	5280	5280	0
134	20240104	180800	164432800	5280	5280	5280	5280	0
135	20240104	180700	164432800	5280	5280	5280	5280	0
136	20240104	180600	164432800	5280	5280	5280	5280	0
137	20240104	180500	164432800	5280	5280	5280	5280	0
138	20240104	180400	164432800	5280	5280	5280	5280	0
139	20240104	180300	164432800	5280	5280	5280	5280	0
140	20240104	180200	164432800	5280	5280	5280	5280	0
141	20240104	180100	164432800	5280	5280	5280	5280	0
142	20240104	180000	164432800	5280	5280	5280	5280	0
143	20240104	175900	164432800	5280	5280	5280	5280	0
144	20240104	175800	164432800	5280	5280	5280	5280	0
145	20240104	175700	164432800	5280	5280	5280	5280	0
146	20240104	175600	164432800	5280	5280	5280	5280	0
147	20240104	175500	164432800	5280	5280	5280	5280	0
148	20240104	175400	164432800	5280	5280	5280	5280	0
149	20240104	175300	164432800	5280	5280	5280	5280	0
150	20240104	175200	164432800	5280	5280	5280	5280	0
151	20240104	175100	164432800	5280	5280	5280	5280	0
152	20240104	175000	164432800	5280	5280	5280	5280	452
153	20240104	174900	164432800	5280	5280	5280	5280	0
154	20240104	174800	164432800	5280	5280	5280	5280	0
155	20240104	174700	164432800	5280	5280	5280	5280	0
156	20240104	174600	164432800	5280	5280	5280	5280	0
157	20240104	174500	164432800	5280	5280	5280	5280	0
158	20240104	174400	164432800	5280	5280	5280	5280	0
159	20240104	174300	164432800	5280	5280	5280	5280	0
160	20240104	174200	164432800	5280	5280	5280	5280	0
161	20240104	174100	164432800	5280	5280	5280	5280	0
162	20240104	174000	164432800	5280	5280	5280	5280	0
163	20240104	173900	164432800	5280	5280	5280	5280	0
164	20240104	173800	164432800	5280	5280	5280	5280	0
165	20240104	173700	164432800	5280	5280	5280	5280	0
166	20240104	173600	164432800	5280	5280	5280	5280	0
167	20240104	173500	164432800	5280	5280	5280	5280	0
168	20240104	173400	164432800	5280	5280	5280	5280	0
169	20240104	173300	164432800	5280	5280	5280	5280	0
170	20240104	173200	164432800	5280	5280	5280	5280	0
171	20240104	173100	164432800	5280	5280	5280	5280	0
172	20240104	173000	164432800	5280	5280	5280	5280	0
173	20240104	172900	164432800	5280	5280	5280	5280	0
174	20240104	172800	164432800	5280	5280	5280	5280	0
175	20240104	172700	164432800	5280	5280	5280	5280	0
176	20240104	172600	164432800	5280	5280	5280	5280	0
177	20240104	172500	164432800	5280	5280	5280	5280	0
178	20240104	172400	164432800	5280	5280	5280	5280	0
179	20240104	172300	164432800	5280	5280	5280	5280	0
180	20240104	172200	164432800	5280	5280	5280	5280	0
181	20240104	172100	164432800	5280	5280	5280	5280	0
182	20240104	172000	164432800	5280	5280	5280	5280	452
183	20240104	171900	164432800	5280	5280	5280	5280	0
184	20240104	171800	164432800	5280	5280	5280	5280	0
185	20240104	171700	164432800	5280	5280	5280	5280	0
186	20240104	171600	164432800	5280	5280	5280	5280	0
187	20240104	171500	164432800	5280	5280	5280	5280	0
188	20240104	171400	164432800	5280	5280	5280	5280	0
189	20240104	171300	164432800	5280	5280	5280	5280	0
190	20240104	171200	164432800	5280	5280	5280	5280	0
191	20240104	171100	164432800	5280	5280	5280	5280	0
192	20240104	171000	164432800	5280	5280	5280	5280	0
193	20240104	170900	164432800	5280	5280	5280	5280	0
194	20240104	170800	164432800	5280	5280	5280	5280	0
195	20240104	170700	164432800	5280	5280	5280	5280	0
196	20240104	170600	164432800	5280	5280	5280	5280	0
197	20240104	170500	164432800	5280	5280	5280	5280	0
198	20240104	170400	164432800	5280	5280	5280	5280	0
199	20240104	170300	164432800	5280	5280	5280	5280	0
200	20240104	170200	164432800	5280	5280	5280	5280	0
201	20240104	170100	164432800	5280	5280	5280	5280	0
202	20240104	170000	164432800	5280	5280	5280	5280	0
203	20240104	165900	164432800	5280	5280	5280	5280	0
204	20240104	165800	164432800	5280	5280	5280	5280	0
205	20240104	165700	164432800	5280	5280	5280	5280	0
206	20240104	165600	164432800	5280	5280	5280	5280	0
207	20240104	165500	164432800	5280	5280	5280	5280	0
208	20240104	165400	164432800	5280	5280	5280	5280	0
209	20240104	165300	164432800	5280	5280	5280	5280	0
210	20240104	165200	164432800	5280	5280	5280	5280	0
211	20240104	165100	164432800	5280	5280	5280	5280	0
212	20240104	165000	164432800	5280	5280	5280	5280	452
213	20240104	164900	164432800	5280	5280	5280	5280	0
214	20240104	164800	164432800	5280	5280	5280	5280	0
215	20240104	164700	164432800	5280	5280	5280	5280	0
216	20240104	164600	164432800	5280	5280	5280	5280	0
217	20240104	164500	164432800	5280	5280	5280	5280	0
218	20240104	164400	164432800	5280	5280	5280	5280	0
219	20240104	164300	164432800	5280	5280	5280	5280	0
220	20240104	164200	164432800	5280	5280	5280	5280	0
221	20240104	164100	164432800	5280	5280	5280	5280	0
222	20240104	164000	164432800	5280	5280	5280	5280	0
223	20240104	163900	164432800	5280	5280	5280	5280	0
224	20240104	163800	164432800	5280	5280	5280	5280	0
225	20240104	163700	164432800	5280	5280	5280	5280	0
226	20240104	163600	164432800	5280	5280	5280	5280	0
227	20240104	163500	164432800	5280	5280	5280	5280	0
228	20240104	163400	164432800	5280	5280	5280	5280	0
229	20240104	163300	164432800	5280	5280	5280	5280	0
230	20240104	163200	164432800	5280	5280	5280	5280	0
231	20240104	163100	164432800	5280	5280	5280	5280	0
232	20240104	163000	164432800	5280	5280	5280	5280	0
233	20240104	162900	164432800	5280	5280	5280	5280	0
234	20240104	162800	164432800	5280	5280	5280	5280	0
235	20240104	162700	164432800	5280	5280	5280	5280	0
236	20240104	162600	164432800	5280	5280	5280	5280	0
237	20240104	162500	164432800	5280	5280	5280	5280	0
238	20240104	162400	164432800	5280	5280	5280	5280	0
239	20240104	162300	164432800	5280	5280	5280	5280	0
240	20240104	162200	164432800	5280	5280	5280	5280	0
241	20240104	162100	164432800	5280	5280	5280	5280	0
242	20240104	162000	164432800	5280	5280	5280	5280	452
243	20240104	161900	164432800	5280	5280	5280	5280	0
244	20240104	161800	164432800	5280	5280	5280	5280	0
245	20240104	161700	164432800	5280	5280	5280	5280	0
246	20240104	161600	164432800	5280	5280	5280	5280	0
247	20240104	161500	164432800	5280	5280	5280	5280	0
248	20240104	161400	164432800	5280	5280	5280	5280	0
249	20240104	161300	164432800	5280	5280	5280	5280	0
250	20240104	161200	164432800	5280	5280	5280	5280	0
251	20240104	161100	164432800	5280	5280	5280	5280	0
252	20240104	161000	164432800	5280	5280	5280	5280	0
253	20240104	160900	164432800	5280	5280	5280	5280	0
254	20240104	160800	164432800	5280	5280	5280	5280	0
255	20240104	160700	164432800	5280	5280	5280	5280	0
256	20240104	160600	164432800	5280	5280	5280	5280	0
257	20240104	160500	164432800	5280	5280	5280	5280	0
258	20240104	160400	164432800	5280	5280	5280	5280	0
259	20240104	160300	164432800	5280	5280	5280	5280	0
260	20240104	160200	164432800	5280	5280	5280	5280	0
261	20240104	160100	164432800	5280	5280	5280	5280	0
262	20240104	160000	164432800	5280	5280	5280	5280	0
263	20240104	155900	164432800	5280	5280	5280	5280	0
264	20240104	155800	164432800	5280	5280	5280	5280	0
265	20240104	155700	164432800	5280	5280	5280	5280	0
266	20240104	155600	164432800	5280	5280	5280	5280	0
267	20240104	155500	164432800	5280	5280	5280	5280	0
268	20240104	155400	164432800	5280	5280	5280	5280	0
269	20240104	155300	164432800	5280	5280	5280	5280	0
270	20240104	155200	164432800	5280	5280	5280	5280	0
271	20240104	155100	164432800	5280	5280	5280	5280	0
272	20240104	155000	164432800	5280	5280	5280	5280	452
273	20240104	154900	164432800	5280	5280	5280	5280	0
274	20240104	154800	164432800	5280	5280	5280	5280	0
275	20240104	154700	164432800	5280	5280	5280	5280	0
276	20240104	154600	164432800	5280	5280	5280	5280	0
277	20240104	154500	164432800	5280	5280	5280	5280	0
278	20240104	154400	164432800	5280	5280	5280	5280	0
279	20240104	154300	164432800	5280	5280	5280	5280	0
280	20240104	154200	164432800	5280	5280	5280	5280	0
281	20240104	154100	164432800	5280	5280	5280	5280	0
282	20240104	154000	164432800	5280	5280	5280	5280	0
283	20240104	153900	164432800	5280	5280	5280	5280	0
284	20240104	153800	164432800	5280	5280	5280	5280	0
285	20240104	153700	164432800	5280	5280	5280	5280	0
286	20240104	153600	164432800	5280	5280	5280	5280	0
287	20240104	153500	164432800	5280	5280	5280	5280	0
288	20240104	153400	164432800	5280	5280	5280	5280	0
289	20240104	153300	164432800	5280	5280	5280	5280	0
290	20240104	153200	164432800	5280	5280	5280	5280	0
291	20240104	153100	164432800	5280	5280	5280	5280	0
292	20240104	153000	164432800	5280	5280	5280	5280	452
293	20240104	152900	162046240	5300	5300	5300	5300	0
294	20240104	152800	162046240	5300	5300	5300	5300	0
295	20240104	152700	162046240	5300	5300	5300	5300	0
296	20240104	152600	162046240	5300	5300	5300	5300	0
297	20240104	152500	162046240	5300	5300	5300	5300	0
298	20240104	152400	162046240	5300	5300	5300	5300	0
299	20240104	152300	162046240	5300	5300	5300	5300	0
300	20240104	152200	162046240	5300	5300	5300	5300	0
301	20240104	152100	162046240	5300	5300	5300	5300	0
302	20240104	152000	162046240	5300	5300	5300	5300	0
303	20240104	151900	162046240	5300	5300	5300	5300	44
304	20240104	151800	161813040	5300	5290	5300	5280	81
305	20240104	151700	161384740	5300	5300	5300	5300	0
306	20240104	151600	161384740	5300	5300	5300	5300	0
307	20240104	151500	161384740	5300	5300	5300	5300	0
308	20240104	151400	161384740	5300	5300	5300	5300	185
309	20240104	151300	160404240	5300	5290	5300	5290	28
310	20240104	151200	160256110	5290	5290	5290	5290	0
311	20240104	151100	160256110	5290	5280	5290	5280	3
312	20240104	151000	160240260	5280	5280	5280	5280	20
313	20240104	150900	160134660	5280	5280	5280	5280	0
314	20240104	150800	160134660	5280	5280	5280	5280	186
315	20240104	150700	159152580	5290	5290	5290	5290	11
316	20240104	150600	159094390	5300	5300	5300	5300	0
317	20240104	150500	159094390	5300	5280	5300	5280	1130
318	20240104	150400	153126480	5280	5290	5290	5280	701
319	20240104	150300	149424990	5300	5300	5300	5300	0
320	20240104	150200	149424990	5300	5300	5300	5300	0
321	20240104	150100	149424990	5300	5300	5300	5300	0
322	20240104	150000	149424990	5300	5300	5300	5300	1
323	20240104	145900	149419690	5300	5280	5300	5280	6
324	20240104	145800	149387950	5300	5300	5300	5300	0
325	20240104	145700	149387950	5300	5300	5300	5300	10
326	20240104	145600	149334950	5290	5290	5290	5290	40
327	20240104	145500	149123350	5300	5300	5300	5300	10
328	20240104	145400	149070350	5290	5290	5290	5290	0
329	20240104	145300	149070350	5290	5290	5290	5290	306
330	20240104	145200	147451610	5300	5300	5300	5300	3
331	20240104	145100	147435710	5300	5300	5300	5300	0
332	20240104	145000	147435710	5300	5300	5300	5300	0
333	20240104	144900	147435710	5300	5300	5300	5300	0
334	20240104	144800	147435710	5300	5300	5300	5290	6
335	20240104	144700	147403920	5300	5300	5300	5300	50
336	20240104	144600	147138920	5300	5300	5300	5300	0
337	20240104	144500	147138920	5300	5300	5300	5300	100
338	20240104	144400	146608920	5320	5320	5320	5320	0
339	20240104	144300	146608920	5320	5320	5320	5320	21
340	20240104	144200	146497200	5320	5320	5320	5320	8
341	20240104	144100	146454640	5300	5300	5300	5300	100
342	20240104	144000	145924640	5320	5320	5320	5320	0
343	20240104	143900	145924640	5320	5320	5320	5320	0
344	20240104	143800	145924640	5320	5320	5320	5320	0
345	20240104	143700	145924640	5320	5320	5320	5320	0
346	20240104	143600	145924640	5320	5320	5320	5320	50
347	20240104	143500	145658640	5320	5320	5320	5320	0
348	20240104	143400	145658640	5320	5290	5320	5290	704
349	20240104	143300	141934360	5320	5320	5320	5320	0
350	20240104	143200	141934360	5320	5320	5320	5320	0
351	20240104	143100	141934360	5320	5320	5320	5320	4
352	20240104	143000	141913080	5320	5310	5320	5310	22
353	20240104	142900	141796190	5300	5300	5300	5300	0
354	20240104	142800	141796190	5300	5300	5300	5300	378
355	20240104	142700	139792790	5300	5300	5300	5300	0
356	20240104	142600	139792790	5300	5300	5300	5300	0
357	20240104	142500	139792790	5300	5300	5300	5300	0
358	20240104	142400	139792790	5300	5310	5310	5300	549
359	20240104	142300	136883040	5310	5310	5310	5310	0
360	20240104	142200	136883040	5310	5310	5310	5310	30
361	20240104	142100	136723740	5310	5310	5310	5310	0
362	20240104	142000	136723740	5310	5310	5310	5310	202
363	20240104	141900	135651120	5310	5310	5310	5310	5
364	20240104	141800	135624570	5310	5310	5310	5310	2
365	20240104	141700	135613950	5310	5310	5310	5310	19
366	20240104	141600	135513060	5300	5300	5300	5300	0
367	20240104	141500	135513060	5300	5300	5300	5300	10
368	20240104	141400	135460060	5310	5310	5310	5310	0
369	20240104	141300	135460060	5310	5310	5310	5310	8
370	20240104	141200	135417580	5310	5310	5310	5310	0
371	20240104	141100	135417580	5310	5310	5310	5310	0
372	20240104	141000	135417580	5310	5310	5310	5310	0
373	20240104	140900	135417580	5310	5310	5310	5310	0
374	20240104	140800	135417580	5310	5310	5310	5310	7
375	20240104	140700	135380410	5310	5310	5310	5310	0
376	20240104	140600	135380410	5310	5310	5310	5310	121
377	20240104	140500	134737900	5310	5310	5310	5310	0
378	20240104	140400	134737900	5310	5310	5310	5310	1
379	20240104	140300	134732590	5310	5310	5310	5310	11
380	20240104	140200	134674180	5310	5310	5310	5310	0
381	20240104	140100	134674180	5310	5310	5310	5310	1
382	20240104	140000	134668870	5310	5310	5310	5310	0
383	20240104	135900	134668870	5310	5310	5310	5310	0
384	20240104	135800	134668870	5310	5310	5310	5310	24
385	20240104	135700	134541430	5310	5310	5310	5310	0
386	20240104	135600	134541430	5310	5310	5310	5310	0
387	20240104	135500	134541430	5310	5310	5310	5310	349
388	20240104	135400	132688240	5310	5310	5310	5310	0
389	20240104	135300	132688240	5310	5310	5310	5310	200
390	20240104	135200	131626240	5310	5310	5310	5310	0
391	20240104	135100	131626240	5310	5310	5310	5310	0
392	20240104	135000	131626240	5310	5310	5310	5310	10
393	20240104	134900	131573140	5300	5300	5300	5300	110
394	20240104	134800	130990140	5310	5310	5310	5310	0
395	20240104	134700	130990140	5310	5310	5310	5310	0
396	20240104	134600	130990140	5310	5310	5310	5310	0
397	20240104	134500	130990140	5310	5310	5310	5310	0
398	20240104	134400	130990140	5310	5310	5310	5310	0
399	20240104	134300	130990140	5310	5310	5310	5310	18
400	20240104	134200	130894560	5310	5310	5310	5310	10
401	20240104	134100	130841460	5310	5290	5310	5290	343
402	20240104	134000	129026550	5300	5300	5300	5300	10
403	20240104	133900	128973550	5300	5300	5300	5300	100
404	20240104	133800	128443550	5300	5300	5300	5300	0
405	20240104	133700	128443550	5300	5300	5300	5300	1
406	20240104	133600	128438250	5300	5300	5300	5300	0
407	20240104	133500	128438250	5300	5300	5300	5300	0
408	20240104	133400	128438250	5300	5300	5300	5300	0
409	20240104	133300	128438250	5300	5300	5300	5300	0
410	20240104	133200	128438250	5300	5300	5300	5300	0
411	20240104	133100	128438250	5300	5300	5300	5300	0
412	20240104	133000	128438250	5300	5300	5300	5300	111
413	20240104	132900	127849950	5290	5290	5290	5290	200
414	20240104	132800	126791950	5300	5300	5300	5300	20
415	20240104	132700	126685950	5300	5300	5300	5300	0
416	20240104	132600	126685950	5300	5300	5300	5300	0
417	20240104	132500	126685950	5300	5300	5300	5300	0
418	20240104	132400	126685950	5300	5300	5300	5300	1
419	20240104	132300	126680650	5300	5300	5300	5300	0
420	20240104	132200	126680650	5300	5300	5300	5300	0
421	20240104	132100	126680650	5300	5300	5300	5300	0
422	20240104	132000	126680650	5300	5300	5300	5300	0
423	20240104	131900	126680650	5300	5300	5300	5300	0
424	20240104	131800	126680650	5300	5300	5300	5300	0
425	20240104	131700	126680650	5300	5290	5300	5290	301
426	20240104	131600	125088350	5300	5300	5300	5300	0
427	20240104	131500	125088350	5300	5300	5300	5300	0
428	20240104	131400	125088350	5300	5300	5300	5300	0
429	20240104	131300	125088350	5300	5300	5300	5300	0
430	20240104	131200	125088350	5300	5300	5300	5300	0
431	20240104	131100	125088350	5300	5300	5300	5300	18
432	20240104	131000	124992950	5300	5300	5300	5300	1
433	20240104	130900	124987650	5310	5310	5310	5310	0
434	20240104	130800	124987650	5310	5310	5310	5310	7
435	20240104	130700	124950480	5310	5310	5310	5300	328
436	20240104	130600	123211960	5310	5310	5310	5310	0
437	20240104	130500	123211960	5310	5310	5310	5310	0
438	20240104	130400	123211960	5310	5310	5310	5310	0
439	20240104	130300	123211960	5310	5310	5310	5310	3
440	20240104	130200	123196030	5310	5310	5310	5310	0
441	20240104	130100	123196030	5310	5310	5310	5310	0
442	20240104	130000	123196030	5310	5310	5310	5310	6
443	20240104	125900	123164170	5310	5310	5310	5310	1
444	20240104	125800	123158860	5290	5290	5290	5290	0
445	20240104	125700	123158860	5290	5290	5290	5290	8
446	20240104	125600	123116540	5310	5310	5310	5310	1
447	20240104	125500	123111230	5290	5290	5290	5290	51
448	20240104	125400	122841440	5290	5290	5290	5290	13
449	20240104	125300	122772670	5300	5300	5300	5300	0
450	20240104	125200	122772670	5300	5300	5300	5300	0
451	20240104	125100	122772670	5300	5300	5300	5300	4
452	20240104	125000	122751470	5300	5300	5300	5300	11
453	20240104	124900	122693170	5300	5300	5300	5300	0
454	20240104	124800	122693170	5300	5300	5300	5300	0
455	20240104	124700	122693170	5300	5300	5300	5300	55
456	20240104	124600	122401670	5300	5300	5300	5300	9
457	20240104	124500	122353970	5310	5310	5310	5310	9
458	20240104	124400	122306180	5310	5310	5310	5310	0
459	20240104	124300	122306180	5310	5310	5310	5310	1
460	20240104	124200	122300870	5310	5310	5310	5310	50
461	20240104	124100	122035370	5290	5290	5290	5290	9
462	20240104	124000	121987760	5290	5290	5290	5290	0
463	20240104	123900	121987760	5290	5290	5290	5290	0
464	20240104	123800	121987760	5290	5290	5290	5290	0
465	20240104	123700	121987760	5290	5290	5290	5290	0
466	20240104	123600	121987760	5290	5290	5290	5290	0
467	20240104	123500	121987760	5290	5290	5290	5290	380
468	20240104	123400	119977560	5300	5300	5300	5300	0
469	20240104	123300	119977560	5300	5300	5300	5300	0
470	20240104	123200	119977560	5300	5300	5300	5300	20
471	20240104	123100	119871560	5290	5290	5290	5290	0
472	20240104	123000	119871560	5290	5290	5290	5290	0
473	20240104	122900	119871560	5290	5290	5290	5290	0
474	20240104	122800	119871560	5290	5290	5290	5290	0
475	20240104	122700	119871560	5290	5290	5290	5290	10
476	20240104	122600	119818660	5280	5280	5280	5280	0
477	20240104	122500	119818660	5280	5290	5290	5280	250
478	20240104	122400	118498380	5280	5280	5280	5280	0
479	20240104	122300	118498380	5280	5280	5280	5280	0
480	20240104	122200	118498380	5280	5280	5280	5280	0
481	20240104	122100	118498380	5280	5280	5280	5280	53
482	20240104	122000	118218540	5280	5280	5280	5280	0
483	20240104	121900	118218540	5280	5280	5280	5280	0
484	20240104	121800	118218540	5280	5280	5280	5280	21
485	20240104	121700	118107660	5310	5310	5310	5310	1
486	20240104	121600	118102350	5290	5290	5290	5290	0
487	20240104	121500	118102350	5290	5290	5290	5290	1
488	20240104	121400	118097060	5290	5290	5290	5290	10
489	20240104	121300	118044160	5280	5280	5280	5280	200
490	20240104	121200	116988160	5290	5290	5290	5290	0
491	20240104	121100	116988160	5290	5290	5290	5290	10
492	20240104	121000	116935260	5280	5290	5290	5280	300
493	20240104	120900	115351250	5290	5290	5290	5290	0
494	20240104	120800	115351250	5290	5290	5290	5290	0
495	20240104	120700	115351250	5290	5290	5290	5290	0
496	20240104	120600	115351250	5290	5290	5290	5290	0
497	20240104	120500	115351250	5290	5290	5290	5290	10
498	20240104	120400	115298350	5280	5280	5280	5280	0
499	20240104	120300	115298350	5280	5280	5280	5280	200
500	20240104	120200	114242350	5280	5280	5280	5280	0
501	20240104	120100	114242350	5280	5280	5280	5280	0
502	20240104	120000	114242350	5280	5280	5280	5280	0
503	20240104	115900	114242350	5280	5280	5280	5280	654
504	20240104	115800	110789230	5290	5290	5290	5290	8
505	20240104	115700	110746910	5290	5290	5290	5290	0
506	20240104	115600	110746910	5290	5290	5290	5290	0
507	20240104	115500	110746910	5290	5280	5290	5280	3
508	20240104	115400	110731050	5290	5290	5290	5290	0
509	20240104	115300	110731050	5290	5290	5290	5290	0
510	20240104	115200	110731050	5290	5290	5290	5290	0
511	20240104	115100	110731050	5290	5290	5290	5290	3
512	20240104	115000	110715180	5290	5290	5290	5290	0
513	20240104	114900	110715180	5290	5290	5290	5290	0
514	20240104	114800	110715180	5290	5290	5290	5290	2
515	20240104	114700	110704600	5290	5290	5290	5290	0
516	20240104	114600	110704600	5290	5290	5290	5290	20
517	20240104	114500	110598800	5290	5290	5290	5290	480
518	20240104	114400	108059600	5300	5300	5300	5300	0
519	20240104	114300	108059600	5300	5300	5300	5300	0
520	20240104	114200	108059600	5300	5300	5300	5300	359
521	20240104	114100	106156900	5320	5320	5320	5320	0
522	20240104	114000	106156900	5320	5320	5320	5320	0
523	20240104	113900	106156900	5320	5320	5320	5320	3
524	20240104	113800	106140940	5320	5320	5320	5320	0
525	20240104	113700	106140940	5320	5320	5320	5320	0
526	20240104	113600	106140940	5320	5320	5320	5320	0
527	20240104	113500	106140940	5320	5320	5320	5320	8
528	20240104	113400	106098380	5300	5320	5320	5300	38
529	20240104	113300	105896910	5310	5310	5310	5310	0
530	20240104	113200	105896910	5310	5310	5310	5310	0
531	20240104	113100	105896910	5310	5310	5310	5310	0
532	20240104	113000	105896910	5310	5310	5310	5310	5
533	20240104	112900	105870360	5320	5320	5320	5320	0
534	20240104	112800	105870360	5320	5320	5320	5320	100
535	20240104	112700	105338360	5320	5320	5320	5320	0
536	20240104	112600	105338360	5320	5320	5320	5320	0
537	20240104	112500	105338360	5320	5320	5320	5320	0
538	20240104	112400	105338360	5320	5320	5320	5320	0
539	20240104	112300	105338360	5320	5320	5320	5320	0
540	20240104	112200	105338360	5320	5320	5320	5320	0
541	20240104	112100	105338360	5320	5320	5320	5320	0
542	20240104	112000	105338360	5320	5310	5320	5310	40
543	20240104	111900	105125920	5310	5310	5310	5310	0
544	20240104	111800	105125920	5310	5310	5310	5310	0
545	20240104	111700	105125920	5310	5310	5310	5310	1
546	20240104	111600	105120610	5300	5300	5300	5300	0
547	20240104	111500	105120610	5300	5300	5310	5300	62
548	20240104	111400	104791950	5290	5290	5290	5290	0
549	20240104	111300	104791950	5290	5320	5320	5290	154
550	20240104	111200	103974170	5320	5320	5320	5320	0
551	20240104	111100	103974170	5320	5320	5320	5320	2
552	20240104	111000	103963530	5320	5290	5320	5290	4
553	20240104	110900	103942340	5290	5290	5290	5290	1
554	20240104	110800	103937050	5290	5290	5290	5290	276
555	20240104	110700	102477010	5320	5320	5320	5320	0
556	20240104	110600	102477010	5320	5320	5320	5320	0
557	20240104	110500	102477010	5320	5320	5320	5320	0
558	20240104	110400	102477010	5320	5320	5320	5320	1
559	20240104	110300	102471690	5290	5290	5290	5290	1
560	20240104	110200	102466400	5300	5290	5300	5290	415
561	20240104	110100	100271040	5320	5320	5320	5320	3
562	20240104	110000	100255080	5320	5320	5320	5320	0
563	20240104	105900	100255080	5320	5310	5320	5310	125
564	20240104	105800	99591270	5290	5290	5290	5290	0
565	20240104	105700	99591270	5290	5290	5290	5290	20
566	20240104	105600	99485470	5310	5310	5310	5310	1
567	20240104	105500	99480160	5290	5290	5290	5290	1
568	20240104	105400	99474870	5320	5320	5320	5320	0
569	20240104	105300	99474870	5320	5320	5320	5320	0
570	20240104	105200	99474870	5320	5320	5320	5320	1
571	20240104	105100	99469550	5290	5310	5310	5290	404
572	20240104	105000	97329250	5310	5310	5310	5310	0
573	20240104	104900	97329250	5310	5300	5310	5290	991
574	20240104	104800	92078850	5290	5290	5290	5290	0
575	20240104	104700	92078850	5290	5290	5290	5290	0
576	20240104	104600	92078850	5290	5290	5290	5290	200
577	20240104	104500	91020850	5310	5310	5310	5310	323
578	20240104	104400	89305720	5310	5310	5310	5310	0
579	20240104	104300	89305720	5310	5310	5310	5310	19
580	20240104	104200	89204830	5310	5290	5310	5290	67
581	20240104	104100	88850380	5300	5300	5300	5300	60
582	20240104	104000	88532380	5300	5310	5310	5300	18
583	20240104	103900	88436900	5290	5300	5300	5290	70
584	20240104	103800	88066400	5300	5300	5300	5300	86
585	20240104	103700	87610600	5310	5310	5310	5310	0
586	20240104	103600	87610600	5310	5320	5320	5310	38
587	20240104	103500	87408720	5320	5320	5320	5320	0
588	20240104	103400	87408720	5320	5320	5320	5320	0
589	20240104	103300	87408720	5320	5320	5320	5320	0
590	20240104	103200	87408720	5320	5320	5320	5320	0
591	20240104	103100	87408720	5320	5320	5320	5320	8
592	20240104	103000	87366160	5320	5320	5320	5320	20
593	20240104	102900	87259760	5320	5320	5320	5320	1
594	20240104	102800	87254440	5300	5300	5300	5300	17
595	20240104	102700	87164340	5300	5290	5300	5290	551
596	20240104	102600	84246440	5300	5300	5300	5300	150
597	20240104	102500	83451440	5300	5300	5300	5300	0
598	20240104	102400	83451440	5300	5300	5300	5300	97
599	20240104	102300	82937340	5290	5290	5290	5290	0
600	20240104	102200	82937340	5290	5290	5290	5290	0
601	20240104	102100	82937340	5290	5300	5320	5290	121
602	20240104	102000	82295040	5300	5290	5300	5290	747
603	20240104	101900	78341970	5300	5300	5300	5300	84
604	20240104	101800	77896770	5300	5320	5320	5300	2497
605	20240104	101700	64652730	5320	5310	5320	5310	267
606	20240104	101600	63234760	5320	5320	5320	5320	668
607	20240104	101500	59681000	5320	5320	5320	5320	1
608	20240104	101400	59675680	5320	5320	5320	5320	0
609	20240104	101300	59675680	5320	5320	5320	5320	0
610	20240104	101200	59675680	5320	5320	5320	5320	10
611	20240104	101100	59622480	5320	5320	5320	5320	0
612	20240104	101000	59622480	5320	5300	5320	5300	31
613	20240104	100900	59458160	5290	5300	5300	5290	1250
614	20240104	100800	52841250	5330	5330	5330	5330	0
615	20240104	100700	52841250	5330	5330	5330	5330	0
616	20240104	100600	52841250	5330	5330	5330	5330	10
617	20240104	100500	52787950	5330	5330	5330	5330	122
618	20240104	100400	52137690	5320	5320	5320	5320	461
619	20240104	100300	49685170	5330	5330	5330	5330	0
620	20240104	100200	49685170	5330	5330	5330	5330	2
621	20240104	100100	49674510	5340	5340	5340	5300	1010
622	20240104	100000	44319610	5340	5340	5340	5340	1
623	20240104	095900	44314270	5340	5320	5340	5310	801
624	20240104	095800	40060550	5340	5340	5340	5340	0
625	20240104	095700	40060550	5340	5330	5340	5330	108
626	20240104	095600	39484830	5340	5340	5340	5340	36
627	20240104	095500	39292590	5340	5340	5340	5340	0
628	20240104	095400	39292590	5340	5320	5340	5320	50
629	20240104	095300	39026170	5320	5310	5320	5310	21
630	20240104	095200	38914650	5310	5310	5310	5310	0
631	20240104	095100	38914650	5310	5310	5310	5310	20
632	20240104	095000	38808450	5340	5340	5340	5340	0
633	20240104	094900	38808450	5340	5340	5340	5340	0
634	20240104	094800	38808450	5340	5340	5340	5340	0
635	20240104	094700	38808450	5340	5340	5340	5340	58
636	20240104	094600	38498730	5340	5310	5340	5310	249
637	20240104	094500	37176420	5340	5340	5340	5340	0
638	20240104	094400	37176420	5340	5340	5340	5340	0
639	20240104	094300	37176420	5340	5310	5340	5310	5
640	20240104	094200	37149750	5340	5330	5340	5330	2
641	20240104	094100	37139080	5330	5330	5330	5330	728
642	20240104	094000	33258840	5330	5330	5330	5330	0
643	20240104	093900	33258840	5330	5300	5330	5300	71
644	20240104	093800	32882510	5330	5300	5330	5300	526
645	20240104	093700	30081450	5320	5320	5330	5300	80
646	20240104	093600	29656100	5320	5320	5330	5320	145
647	20240104	093500	28884670	5320	5290	5320	5290	244
648	20240104	093400	27593880	5320	5300	5320	5290	315
649	20240104	093300	25927140	5290	5290	5290	5290	115
650	20240104	093200	25318790	5290	5310	5310	5290	621
651	20240104	093100	22027410	5310	5320	5320	5310	17
652	20240104	093000	21937130	5320	5320	5320	5320	0
653	20240104	092900	21937130	5320	5320	5320	5320	0
654	20240104	092800	21937130	5320	5320	5320	5320	5
655	20240104	092700	21910530	5310	5310	5310	5310	0
656	20240104	092600	21910530	5310	5310	5310	5310	0
657	20240104	092500	21910530	5310	5310	5310	5310	95
658	20240104	092400	21406080	5320	5320	5320	5320	0
659	20240104	092300	21406080	5320	5320	5320	5320	3
660	20240104	092200	21390120	5320	5320	5320	5320	0
661	20240104	092100	21390120	5320	5320	5320	5320	0
662	20240104	092000	21390120	5320	5320	5320	5320	1
663	20240104	091900	21384800	5300	5310	5310	5300	1000
664	20240104	091800	16079000	5310	5320	5320	5310	403
665	20240104	091700	13939050	5320	5320	5320	5320	2
666	20240104	091600	13928410	5320	5320	5320	5320	0
667	20240104	091500	13928410	5320	5320	5320	5320	0
668	20240104	091400	13928410	5320	5320	5320	5320	100
669	20240104	091300	13396410	5330	5330	5330	5330	0
670	20240104	091200	13396410	5330	5330	5330	5330	3
671	20240104	091100	13380420	5330	5330	5330	5330	103
672	20240104	091000	12831430	5330	5330	5330	5330	18
673	20240104	090900	12735490	5330	5330	5330	5330	3
674	20240104	090800	12719500	5330	5310	5330	5310	224
675	20240104	090700	11529940	5310	5310	5310	5310	0
676	20240104	090600	11529940	5310	5310	5310	5310	10
677	20240104	090500	11476840	5310	5310	5310	5310	22
678	20240104	090400	11360020	5320	5330	5330	5320	5
679	20240104	090300	11333380	5330	5330	5330	5330	2
680	20240104	090200	11322720	5280	5280	5280	5280	560
681	20240104	090100	8365920	5290	5300	5300	5290	880
682	20240104	090000	3705680	5300	5330	5330	5300	699