KissMeData/054410/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	193700	28491440	5060	5060	5060	5060	36
3	20240104	193600	28491440	5060	5060	5060	5060	0
4	20240104	193500	28491440	5060	5060	5060	5060	0
5	20240104	193400	28491440	5060	5060	5060	5060	0
6	20240104	193300	28491440	5060	5060	5060	5060	0
7	20240104	193200	28491440	5060	5060	5060	5060	0
8	20240104	193100	28491440	5060	5060	5060	5060	0
9	20240104	193000	28491440	5060	5060	5060	5060	0
10	20240104	192900	28491440	5060	5060	5060	5060	0
11	20240104	192800	28491440	5060	5060	5060	5060	0
12	20240104	192700	28491440	5060	5060	5060	5060	0
13	20240104	192600	28491440	5060	5060	5060	5060	0
14	20240104	192500	28491440	5060	5060	5060	5060	0
15	20240104	192400	28491440	5060	5060	5060	5060	0
16	20240104	192300	28491440	5060	5060	5060	5060	0
17	20240104	192200	28491440	5060	5060	5060	5060	0
18	20240104	192100	28491440	5060	5060	5060	5060	0
19	20240104	192000	28491440	5060	5060	5060	5060	0
20	20240104	191900	28491440	5060	5060	5060	5060	0
21	20240104	191800	28491440	5060	5060	5060	5060	0
22	20240104	191700	28491440	5060	5060	5060	5060	0
23	20240104	191600	28491440	5060	5060	5060	5060	0
24	20240104	191500	28491440	5060	5060	5060	5060	0
25	20240104	191400	28491440	5060	5060	5060	5060	0
26	20240104	191300	28491440	5060	5060	5060	5060	0
27	20240104	191200	28491440	5060	5060	5060	5060	0
28	20240104	191100	28491440	5060	5060	5060	5060	0
29	20240104	191000	28491440	5060	5060	5060	5060	0
30	20240104	190900	28491440	5060	5060	5060	5060	0
31	20240104	190800	28491440	5060	5060	5060	5060	0
32	20240104	190700	28491440	5060	5060	5060	5060	36
33	20240104	190600	28491440	5060	5060	5060	5060	0
34	20240104	190500	28491440	5060	5060	5060	5060	0
35	20240104	190400	28491440	5060	5060	5060	5060	0
36	20240104	190300	28491440	5060	5060	5060	5060	0
37	20240104	190200	28491440	5060	5060	5060	5060	0
38	20240104	190100	28491440	5060	5060	5060	5060	0
39	20240104	190000	28491440	5060	5060	5060	5060	0
40	20240104	185900	28491440	5060	5060	5060	5060	0
41	20240104	185800	28491440	5060	5060	5060	5060	0
42	20240104	185700	28491440	5060	5060	5060	5060	0
43	20240104	185600	28491440	5060	5060	5060	5060	0
44	20240104	185500	28491440	5060	5060	5060	5060	0
45	20240104	185400	28491440	5060	5060	5060	5060	0
46	20240104	185300	28491440	5060	5060	5060	5060	0
47	20240104	185200	28491440	5060	5060	5060	5060	0
48	20240104	185100	28491440	5060	5060	5060	5060	0
49	20240104	185000	28491440	5060	5060	5060	5060	0
50	20240104	184900	28491440	5060	5060	5060	5060	0
51	20240104	184800	28491440	5060	5060	5060	5060	0
52	20240104	184700	28491440	5060	5060	5060	5060	0
53	20240104	184600	28491440	5060	5060	5060	5060	0
54	20240104	184500	28491440	5060	5060	5060	5060	0
55	20240104	184400	28491440	5060	5060	5060	5060	0
56	20240104	184300	28491440	5060	5060	5060	5060	0
57	20240104	184200	28491440	5060	5060	5060	5060	0
58	20240104	184100	28491440	5060	5060	5060	5060	0
59	20240104	184000	28491440	5060	5060	5060	5060	0
60	20240104	183900	28491440	5060	5060	5060	5060	0
61	20240104	183800	28491440	5060	5060	5060	5060	0
62	20240104	183700	28491440	5060	5060	5060	5060	36
63	20240104	183600	28491440	5060	5060	5060	5060	0
64	20240104	183500	28491440	5060	5060	5060	5060	0
65	20240104	183400	28491440	5060	5060	5060	5060	0
66	20240104	183300	28491440	5060	5060	5060	5060	0
67	20240104	183200	28491440	5060	5060	5060	5060	0
68	20240104	183100	28491440	5060	5060	5060	5060	0
69	20240104	183000	28491440	5060	5060	5060	5060	0
70	20240104	182900	28491440	5060	5060	5060	5060	0
71	20240104	182800	28491440	5060	5060	5060	5060	0
72	20240104	182700	28491440	5060	5060	5060	5060	0
73	20240104	182600	28491440	5060	5060	5060	5060	0
74	20240104	182500	28491440	5060	5060	5060	5060	0
75	20240104	182400	28491440	5060	5060	5060	5060	0
76	20240104	182300	28491440	5060	5060	5060	5060	0
77	20240104	182200	28491440	5060	5060	5060	5060	0
78	20240104	182100	28491440	5060	5060	5060	5060	0
79	20240104	182000	28491440	5060	5060	5060	5060	0
80	20240104	181900	28491440	5060	5060	5060	5060	0
81	20240104	181800	28491440	5060	5060	5060	5060	0
82	20240104	181700	28491440	5060	5060	5060	5060	0
83	20240104	181600	28491440	5060	5060	5060	5060	0
84	20240104	181500	28491440	5060	5060	5060	5060	0
85	20240104	181400	28491440	5060	5060	5060	5060	0
86	20240104	181300	28491440	5060	5060	5060	5060	0
87	20240104	181200	28491440	5060	5060	5060	5060	0
88	20240104	181100	28491440	5060	5060	5060	5060	0
89	20240104	181000	28491440	5060	5060	5060	5060	0
90	20240104	180900	28491440	5060	5060	5060	5060	0
91	20240104	180800	28491440	5060	5060	5060	5060	0
92	20240104	180700	28491440	5060	5060	5060	5060	36
93	20240104	180600	28491440	5060	5060	5060	5060	0
94	20240104	180500	28491440	5060	5060	5060	5060	0
95	20240104	180400	28491440	5060	5060	5060	5060	0
96	20240104	180300	28491440	5060	5060	5060	5060	0
97	20240104	180200	28491440	5060	5060	5060	5060	0
98	20240104	180100	28491440	5060	5060	5060	5060	0
99	20240104	180000	28491440	5060	5060	5060	5060	0
100	20240104	175900	28491440	5060	5060	5060	5060	0
101	20240104	175800	28491440	5060	5060	5060	5060	0
102	20240104	175700	28491440	5060	5060	5060	5060	0
103	20240104	175600	28491440	5060	5060	5060	5060	0
104	20240104	175500	28491440	5060	5060	5060	5060	0
105	20240104	175400	28491440	5060	5060	5060	5060	0
106	20240104	175300	28491440	5060	5060	5060	5060	0
107	20240104	175200	28491440	5060	5060	5060	5060	0
108	20240104	175100	28491440	5060	5060	5060	5060	0
109	20240104	175000	28491440	5060	5060	5060	5060	0
110	20240104	174900	28491440	5060	5060	5060	5060	0
111	20240104	174800	28491440	5060	5060	5060	5060	0
112	20240104	174700	28491440	5060	5060	5060	5060	0
113	20240104	174600	28491440	5060	5060	5060	5060	0
114	20240104	174500	28491440	5060	5060	5060	5060	0
115	20240104	174400	28491440	5060	5060	5060	5060	0
116	20240104	174300	28491440	5060	5060	5060	5060	0
117	20240104	174200	28491440	5060	5060	5060	5060	0
118	20240104	174100	28491440	5060	5060	5060	5060	0
119	20240104	174000	28491440	5060	5060	5060	5060	0
120	20240104	173900	28491440	5060	5060	5060	5060	0
121	20240104	173800	28491440	5060	5060	5060	5060	0
122	20240104	173700	28491440	5060	5060	5060	5060	36
123	20240104	173600	28491440	5060	5060	5060	5060	0
124	20240104	173500	28491440	5060	5060	5060	5060	0
125	20240104	173400	28491440	5060	5060	5060	5060	0
126	20240104	173300	28491440	5060	5060	5060	5060	0
127	20240104	173200	28491440	5060	5060	5060	5060	0
128	20240104	173100	28491440	5060	5060	5060	5060	0
129	20240104	173000	28491440	5060	5060	5060	5060	0
130	20240104	172900	28491440	5060	5060	5060	5060	0
131	20240104	172800	28491440	5060	5060	5060	5060	0
132	20240104	172700	28491440	5060	5060	5060	5060	0
133	20240104	172600	28491440	5060	5060	5060	5060	0
134	20240104	172500	28491440	5060	5060	5060	5060	0
135	20240104	172400	28491440	5060	5060	5060	5060	0
136	20240104	172300	28491440	5060	5060	5060	5060	0
137	20240104	172200	28491440	5060	5060	5060	5060	0
138	20240104	172100	28491440	5060	5060	5060	5060	0
139	20240104	172000	28491440	5060	5060	5060	5060	0
140	20240104	171900	28491440	5060	5060	5060	5060	0
141	20240104	171800	28491440	5060	5060	5060	5060	0
142	20240104	171700	28491440	5060	5060	5060	5060	0
143	20240104	171600	28491440	5060	5060	5060	5060	0
144	20240104	171500	28491440	5060	5060	5060	5060	0
145	20240104	171400	28491440	5060	5060	5060	5060	0
146	20240104	171300	28491440	5060	5060	5060	5060	0
147	20240104	171200	28491440	5060	5060	5060	5060	0
148	20240104	171100	28491440	5060	5060	5060	5060	0
149	20240104	171000	28491440	5060	5060	5060	5060	0
150	20240104	170900	28491440	5060	5060	5060	5060	0
151	20240104	170800	28491440	5060	5060	5060	5060	0
152	20240104	170700	28491440	5060	5060	5060	5060	36
153	20240104	170600	28491440	5060	5060	5060	5060	0
154	20240104	170500	28491440	5060	5060	5060	5060	0
155	20240104	170400	28491440	5060	5060	5060	5060	0
156	20240104	170300	28491440	5060	5060	5060	5060	0
157	20240104	170200	28491440	5060	5060	5060	5060	0
158	20240104	170100	28491440	5060	5060	5060	5060	0
159	20240104	170000	28491440	5060	5060	5060	5060	0
160	20240104	165900	28491440	5060	5060	5060	5060	0
161	20240104	165800	28491440	5060	5060	5060	5060	0
162	20240104	165700	28491440	5060	5060	5060	5060	0
163	20240104	165600	28491440	5060	5060	5060	5060	0
164	20240104	165500	28491440	5060	5060	5060	5060	0
165	20240104	165400	28491440	5060	5060	5060	5060	0
166	20240104	165300	28491440	5060	5060	5060	5060	0
167	20240104	165200	28491440	5060	5060	5060	5060	0
168	20240104	165100	28491440	5060	5060	5060	5060	0
169	20240104	165000	28491440	5060	5060	5060	5060	0
170	20240104	164900	28491440	5060	5060	5060	5060	0
171	20240104	164800	28491440	5060	5060	5060	5060	0
172	20240104	164700	28491440	5060	5060	5060	5060	0
173	20240104	164600	28491440	5060	5060	5060	5060	0
174	20240104	164500	28491440	5060	5060	5060	5060	0
175	20240104	164400	28491440	5060	5060	5060	5060	0
176	20240104	164300	28491440	5060	5060	5060	5060	0
177	20240104	164200	28491440	5060	5060	5060	5060	0
178	20240104	164100	28491440	5060	5060	5060	5060	0
179	20240104	164000	28491440	5060	5060	5060	5060	0
180	20240104	163900	28491440	5060	5060	5060	5060	0
181	20240104	163800	28491440	5060	5060	5060	5060	0
182	20240104	163700	28491440	5060	5060	5060	5060	36
183	20240104	163600	28491440	5060	5060	5060	5060	0
184	20240104	163500	28491440	5060	5060	5060	5060	0
185	20240104	163400	28491440	5060	5060	5060	5060	0
186	20240104	163300	28491440	5060	5060	5060	5060	0
187	20240104	163200	28491440	5060	5060	5060	5060	0
188	20240104	163100	28491440	5060	5060	5060	5060	0
189	20240104	163000	28491440	5060	5060	5060	5060	0
190	20240104	162900	28491440	5060	5060	5060	5060	0
191	20240104	162800	28491440	5060	5060	5060	5060	0
192	20240104	162700	28491440	5060	5060	5060	5060	0
193	20240104	162600	28491440	5060	5060	5060	5060	0
194	20240104	162500	28491440	5060	5060	5060	5060	0
195	20240104	162400	28491440	5060	5060	5060	5060	0
196	20240104	162300	28491440	5060	5060	5060	5060	0
197	20240104	162200	28491440	5060	5060	5060	5060	0
198	20240104	162100	28491440	5060	5060	5060	5060	0
199	20240104	162000	28491440	5060	5060	5060	5060	0
200	20240104	161900	28491440	5060	5060	5060	5060	0
201	20240104	161800	28491440	5060	5060	5060	5060	0
202	20240104	161700	28491440	5060	5060	5060	5060	0
203	20240104	161600	28491440	5060	5060	5060	5060	0
204	20240104	161500	28491440	5060	5060	5060	5060	0
205	20240104	161400	28491440	5060	5060	5060	5060	0
206	20240104	161300	28491440	5060	5060	5060	5060	0
207	20240104	161200	28491440	5060	5060	5060	5060	0
208	20240104	161100	28491440	5060	5060	5060	5060	0
209	20240104	161000	28491440	5060	5060	5060	5060	0
210	20240104	160900	28491440	5060	5060	5060	5060	0
211	20240104	160800	28491440	5060	5060	5060	5060	0
212	20240104	160700	28491440	5060	5060	5060	5060	36
213	20240104	160600	28491440	5060	5060	5060	5060	0
214	20240104	160500	28491440	5060	5060	5060	5060	0
215	20240104	160400	28491440	5060	5060	5060	5060	0
216	20240104	160300	28491440	5060	5060	5060	5060	0
217	20240104	160200	28491440	5060	5060	5060	5060	0
218	20240104	160100	28491440	5060	5060	5060	5060	0
219	20240104	160000	28491440	5060	5060	5060	5060	0
220	20240104	155900	28491440	5060	5060	5060	5060	0
221	20240104	155800	28491440	5060	5060	5060	5060	0
222	20240104	155700	28491440	5060	5060	5060	5060	0
223	20240104	155600	28491440	5060	5060	5060	5060	0
224	20240104	155500	28491440	5060	5060	5060	5060	0
225	20240104	155400	28491440	5060	5060	5060	5060	0
226	20240104	155300	28491440	5060	5060	5060	5060	0
227	20240104	155200	28491440	5060	5060	5060	5060	0
228	20240104	155100	28491440	5060	5060	5060	5060	0
229	20240104	155000	28491440	5060	5060	5060	5060	0
230	20240104	154900	28491440	5060	5060	5060	5060	0
231	20240104	154800	28491440	5060	5060	5060	5060	0
232	20240104	154700	28491440	5060	5060	5060	5060	0
233	20240104	154600	28491440	5060	5060	5060	5060	0
234	20240104	154500	28491440	5060	5060	5060	5060	0
235	20240104	154400	28491440	5060	5060	5060	5060	0
236	20240104	154300	28491440	5060	5060	5060	5060	0
237	20240104	154200	28491440	5060	5060	5060	5060	0
238	20240104	154100	28491440	5060	5060	5060	5060	0
239	20240104	154000	28491440	5060	5060	5060	5060	0
240	20240104	153900	28491440	5060	5060	5060	5060	0
241	20240104	153800	28491440	5060	5060	5060	5060	0
242	20240104	153700	28491440	5060	5060	5060	5060	36
243	20240104	153600	28491440	5060	5060	5060	5060	0
244	20240104	153500	28491440	5060	5060	5060	5060	0
245	20240104	153400	28491440	5060	5060	5060	5060	0
246	20240104	153300	28491440	5060	5060	5060	5060	0
247	20240104	153200	28491440	5060	5060	5060	5060	0
248	20240104	153100	28491440	5060	5060	5060	5060	0
249	20240104	153000	28491440	5060	5060	5060	5060	36
250	20240104	152900	28309280	5080	5080	5080	5080	0
251	20240104	152800	28309280	5080	5080	5080	5080	0
252	20240104	152700	28309280	5080	5080	5080	5080	0
253	20240104	152600	28309280	5080	5080	5080	5080	0
254	20240104	152500	28309280	5080	5080	5080	5080	0
255	20240104	152400	28309280	5080	5080	5080	5080	0
256	20240104	152300	28309280	5080	5080	5080	5080	0
257	20240104	152200	28309280	5080	5080	5080	5080	0
258	20240104	152100	28309280	5080	5080	5080	5080	0
259	20240104	152000	28309280	5080	5080	5080	5080	0
260	20240104	151900	28309280	5080	5080	5080	5080	2
261	20240104	151800	28299120	5080	5080	5080	5080	3
262	20240104	151700	28283880	5080	5080	5080	5080	0
263	20240104	151600	28283880	5080	5080	5080	5080	6
264	20240104	151500	28253400	5070	5070	5070	5070	0
265	20240104	151400	28253400	5070	5070	5070	5070	0
266	20240104	151300	28253400	5070	5070	5070	5070	11
267	20240104	151200	28197630	5080	5080	5080	5080	4
268	20240104	151100	28177310	5070	5070	5070	5070	12
269	20240104	151000	28116470	5070	5070	5070	5070	0
270	20240104	150900	28116470	5070	5070	5070	5070	4
271	20240104	150800	28096190	5070	5070	5070	5070	0
272	20240104	150700	28096190	5070	5070	5070	5070	2
273	20240104	150600	28086050	5070	5070	5070	5070	2
274	20240104	150500	28075910	5070	5070	5070	5070	2
275	20240104	150400	28065770	5070	5070	5070	5070	2
276	20240104	150300	28055630	5070	5070	5070	5070	2
277	20240104	150200	28045490	5070	5070	5070	5070	4
278	20240104	150100	28025210	5060	5060	5060	5060	994
279	20240104	150000	22995570	5070	5070	5070	5070	2
280	20240104	145900	22985430	5070	5070	5070	5070	2
281	20240104	145800	22975290	5070	5070	5070	5070	2
282	20240104	145700	22965150	5070	5070	5070	5070	2
283	20240104	145600	22955010	5070	5070	5070	5070	2
284	20240104	145500	22944870	5070	5070	5070	5070	0
285	20240104	145400	22944870	5070	5070	5070	5070	2
286	20240104	145300	22934730	5070	5070	5070	5070	2
287	20240104	145200	22924590	5070	5070	5070	5070	2
288	20240104	145100	22914450	5070	5070	5070	5070	2
289	20240104	145000	22904310	5070	5070	5070	5070	2
290	20240104	144900	22894170	5070	5070	5070	5070	2
291	20240104	144800	22884030	5070	5080	5080	5070	4
292	20240104	144700	22863730	5080	5080	5080	5080	2
293	20240104	144600	22853570	5070	5070	5070	5070	2
294	20240104	144500	22843430	5080	5080	5080	5080	4
295	20240104	144400	22823110	5080	5080	5080	5080	2
296	20240104	144300	22812950	5080	5080	5080	5080	2
297	20240104	144200	22802790	5080	5080	5080	5080	0
298	20240104	144100	22802790	5080	5080	5080	5080	6
299	20240104	144000	22772310	5080	5080	5080	5080	2
300	20240104	143900	22762150	5080	5080	5080	5080	0
301	20240104	143800	22762150	5080	5080	5080	5080	0
302	20240104	143700	22762150	5080	5080	5080	5080	0
303	20240104	143600	22762150	5080	5080	5080	5080	0
304	20240104	143500	22762150	5080	5080	5080	5080	4
305	20240104	143400	22741830	5080	5080	5080	5080	0
306	20240104	143300	22741830	5080	5080	5080	5080	2
307	20240104	143200	22731670	5080	5080	5080	5080	2
308	20240104	143100	22721510	5080	5080	5080	5080	2
309	20240104	143000	22711350	5080	5080	5080	5080	8
310	20240104	142900	22670710	5080	5080	5080	5080	0
311	20240104	142800	22670710	5080	5080	5080	5080	0
312	20240104	142700	22670710	5080	5080	5080	5080	2
313	20240104	142600	22660550	5080	5080	5080	5080	0
314	20240104	142500	22660550	5080	5080	5080	5080	2
315	20240104	142400	22650390	5080	5080	5080	5080	2
316	20240104	142300	22640230	5080	5080	5080	5080	3
317	20240104	142200	22624990	5080	5080	5080	5080	1
318	20240104	142100	22619910	5080	5080	5080	5080	0
319	20240104	142000	22619910	5080	5080	5080	5080	2
320	20240104	141900	22609750	5080	5080	5080	5080	2
321	20240104	141800	22599590	5080	5080	5080	5080	2
322	20240104	141700	22589430	5080	5080	5080	5080	3
323	20240104	141600	22574190	5080	5080	5080	5080	20
324	20240104	141500	22472590	5080	5080	5080	5080	0
325	20240104	141400	22472590	5080	5080	5080	5080	0
326	20240104	141300	22472590	5080	5080	5080	5080	0
327	20240104	141200	22472590	5080	5080	5080	5080	0
328	20240104	141100	22472590	5080	5080	5080	5080	0
329	20240104	141000	22472590	5080	5080	5080	5080	0
330	20240104	140900	22472590	5080	5080	5080	5080	10
331	20240104	140800	22421790	5080	5080	5080	5080	0
332	20240104	140700	22421790	5080	5080	5080	5080	0
333	20240104	140600	22421790	5080	5080	5080	5080	0
334	20240104	140500	22421790	5080	5080	5080	5080	0
335	20240104	140400	22421790	5080	5080	5080	5080	0
336	20240104	140300	22421790	5080	5080	5080	5080	0
337	20240104	140200	22421790	5080	5080	5080	5080	0
338	20240104	140100	22421790	5080	5080	5080	5080	7
339	20240104	140000	22386230	5080	5080	5080	5080	0
340	20240104	135900	22386230	5080	5080	5080	5080	0
341	20240104	135800	22386230	5080	5080	5080	5080	0
342	20240104	135700	22386230	5080	5080	5080	5080	0
343	20240104	135600	22386230	5080	5080	5080	5080	0
344	20240104	135500	22386230	5080	5080	5080	5080	17
345	20240104	135400	22299870	5080	5080	5080	5080	0
346	20240104	135300	22299870	5080	5080	5080	5080	0
347	20240104	135200	22299870	5080	5080	5080	5080	0
348	20240104	135100	22299870	5080	5080	5080	5080	0
349	20240104	135000	22299870	5080	5080	5080	5080	0
350	20240104	134900	22299870	5080	5080	5080	5080	20
351	20240104	134800	22198270	5080	5080	5080	5080	0
352	20240104	134700	22198270	5080	5080	5080	5080	0
353	20240104	134600	22198270	5080	5080	5080	5080	0
354	20240104	134500	22198270	5080	5080	5080	5080	0
355	20240104	134400	22198270	5080	5080	5080	5080	0
356	20240104	134300	22198270	5080	5080	5080	5080	0
357	20240104	134200	22198270	5080	5080	5080	5080	0
358	20240104	134100	22198270	5080	5080	5080	5080	0
359	20240104	134000	22198270	5080	5080	5080	5080	50
360	20240104	133900	21944270	5090	5090	5090	5090	0
361	20240104	133800	21944270	5090	5090	5090	5090	6
362	20240104	133700	21913730	5090	5090	5090	5090	0
363	20240104	133600	21913730	5090	5090	5090	5090	92
364	20240104	133500	21445450	5090	5090	5090	5090	0
365	20240104	133400	21445450	5090	5090	5090	5090	0
366	20240104	133300	21445450	5090	5090	5090	5090	0
367	20240104	133200	21445450	5090	5090	5090	5090	0
368	20240104	133100	21445450	5090	5090	5090	5090	0
369	20240104	133000	21445450	5090	5090	5090	5090	173
370	20240104	132900	20564880	5080	5080	5080	5080	0
371	20240104	132800	20564880	5080	5080	5080	5080	0
372	20240104	132700	20564880	5080	5080	5080	5080	0
373	20240104	132600	20564880	5080	5080	5080	5080	0
374	20240104	132500	20564880	5080	5080	5080	5080	0
375	20240104	132400	20564880	5080	5080	5080	5080	0
376	20240104	132300	20564880	5080	5080	5080	5080	0
377	20240104	132200	20564880	5080	5080	5080	5080	0
378	20240104	132100	20564880	5080	5080	5080	5080	0
379	20240104	132000	20564880	5080	5080	5080	5080	0
380	20240104	131900	20564880	5080	5080	5080	5080	0
381	20240104	131800	20564880	5080	5080	5080	5080	0
382	20240104	131700	20564880	5080	5080	5080	5080	0
383	20240104	131600	20564880	5080	5080	5080	5080	2
384	20240104	131500	20554720	5080	5080	5080	5080	302
385	20240104	131400	19020560	5080	5080	5080	5080	4
386	20240104	131300	19000240	5080	5080	5080	5080	0
387	20240104	131200	19000240	5080	5080	5080	5080	2
388	20240104	131100	18990080	5080	5080	5080	5080	2
389	20240104	131000	18979920	5080	5080	5080	5080	2
390	20240104	130900	18969760	5080	5080	5080	5080	2
391	20240104	130800	18959600	5080	5080	5080	5080	2
392	20240104	130700	18949440	5080	5080	5080	5080	2
393	20240104	130600	18939280	5080	5080	5080	5080	2
394	20240104	130500	18929120	5080	5080	5080	5080	2
395	20240104	130400	18918960	5080	5080	5080	5080	2
396	20240104	130300	18908800	5080	5080	5080	5080	2
397	20240104	130200	18898640	5080	5080	5080	5080	2
398	20240104	130100	18888480	5080	5080	5080	5080	2
399	20240104	130000	18878320	5080	5080	5080	5080	2
400	20240104	125900	18868160	5080	5080	5080	5080	2
401	20240104	125800	18858000	5080	5080	5080	5080	2
402	20240104	125700	18847840	5080	5080	5080	5080	2
403	20240104	125600	18837680	5080	5080	5080	5080	2
404	20240104	125500	18827520	5080	5080	5080	5080	2
405	20240104	125400	18817360	5080	5080	5080	5080	2
406	20240104	125300	18807200	5080	5080	5080	5080	2
407	20240104	125200	18797040	5080	5080	5080	5080	2
408	20240104	125100	18786880	5080	5080	5080	5080	2
409	20240104	125000	18776720	5080	5080	5080	5080	2
410	20240104	124900	18766560	5080	5080	5080	5080	2
411	20240104	124800	18756400	5080	5080	5080	5080	2
412	20240104	124700	18746240	5080	5080	5080	5080	2
413	20240104	124600	18736080	5080	5080	5080	5080	2
414	20240104	124500	18725920	5080	5080	5080	5080	2
415	20240104	124400	18715760	5080	5080	5080	5080	2
416	20240104	124300	18705600	5080	5080	5080	5080	2
417	20240104	124200	18695440	5080	5080	5080	5080	2
418	20240104	124100	18685280	5080	5080	5080	5080	2
419	20240104	124000	18675120	5080	5080	5080	5080	2
420	20240104	123900	18664960	5080	5080	5080	5080	2
421	20240104	123800	18654800	5080	5080	5080	5080	2
422	20240104	123700	18644640	5080	5080	5080	5080	1
423	20240104	123600	18639560	5080	5080	5080	5080	2
424	20240104	123500	18629400	5080	5080	5080	5080	2
425	20240104	123400	18619240	5080	5080	5080	5080	2
426	20240104	123300	18609080	5080	5080	5080	5080	2
427	20240104	123200	18598920	5080	5080	5080	5080	2
428	20240104	123100	18588760	5080	5080	5080	5080	2
429	20240104	123000	18578600	5080	5080	5080	5080	2
430	20240104	122900	18568440	5080	5080	5080	5080	2
431	20240104	122800	18558280	5080	5080	5080	5080	2
432	20240104	122700	18548120	5080	5080	5080	5080	2
433	20240104	122600	18537960	5080	5060	5080	5060	302
434	20240104	122500	17009800	5080	5080	5080	5080	2
435	20240104	122400	16999640	5080	5080	5080	5080	2
436	20240104	122300	16989480	5080	5080	5080	5080	2
437	20240104	122200	16979320	5080	5080	5080	5080	2
438	20240104	122100	16969160	5080	5080	5080	5080	2
439	20240104	122000	16959000	5080	5080	5080	5080	2
440	20240104	121900	16948840	5080	5080	5080	5080	2
441	20240104	121800	16938680	5080	5080	5080	5080	2
442	20240104	121700	16928520	5080	5080	5080	5080	2
443	20240104	121600	16918360	5080	5080	5080	5080	2
444	20240104	121500	16908200	5080	5080	5080	5080	2
445	20240104	121400	16898040	5080	5080	5080	5080	2
446	20240104	121300	16887880	5080	5080	5080	5080	2
447	20240104	121200	16877720	5080	5080	5080	5080	2
448	20240104	121100	16867560	5080	5080	5080	5080	2
449	20240104	121000	16857400	5080	5080	5080	5080	2
450	20240104	120900	16847240	5080	5080	5080	5080	2
451	20240104	120800	16837080	5080	5080	5080	5080	2
452	20240104	120700	16826920	5080	5080	5080	5080	2
453	20240104	120600	16816760	5080	5080	5080	5080	2
454	20240104	120500	16806600	5080	5080	5080	5080	2
455	20240104	120400	16796440	5080	5080	5080	5080	2
456	20240104	120300	16786280	5080	5080	5080	5080	2
457	20240104	120200	16776120	5080	5080	5080	5080	2
458	20240104	120100	16765960	5080	5080	5080	5080	2
459	20240104	120000	16755800	5080	5080	5080	5080	2
460	20240104	115900	16745640	5080	5080	5080	5080	2
461	20240104	115800	16735480	5080	5080	5080	5080	2
462	20240104	115700	16725320	5080	5080	5080	5080	2
463	20240104	115600	16715160	5080	5080	5080	5080	2
464	20240104	115500	16705000	5080	5080	5080	5080	2
465	20240104	115400	16694840	5080	5080	5080	5080	2
466	20240104	115300	16684680	5080	5080	5080	5080	2
467	20240104	115200	16674520	5080	5080	5080	5080	2
468	20240104	115100	16664360	5080	5080	5080	5080	2
469	20240104	115000	16654200	5080	5080	5080	5080	2
470	20240104	114900	16644040	5080	5080	5080	5080	2
471	20240104	114800	16633880	5080	5080	5080	5080	2
472	20240104	114700	16623720	5080	5080	5080	5080	2
473	20240104	114600	16613560	5080	5080	5080	5080	2
474	20240104	114500	16603400	5080	5080	5080	5080	2
475	20240104	114400	16593240	5080	5080	5080	5080	2
476	20240104	114300	16583080	5080	5080	5080	5080	2
477	20240104	114200	16572920	5080	5080	5080	5080	1
478	20240104	114100	16567840	5080	5080	5080	5080	2
479	20240104	114000	16557680	5080	5080	5080	5080	2
480	20240104	113900	16547520	5080	5080	5080	5080	2
481	20240104	113800	16537360	5080	5080	5080	5080	2
482	20240104	113700	16527200	5080	5080	5080	5080	2
483	20240104	113600	16517040	5080	5080	5080	5080	2
484	20240104	113500	16506880	5080	5080	5080	5080	2
485	20240104	113400	16496720	5080	5080	5080	5080	2
486	20240104	113300	16486560	5080	5080	5080	5080	2
487	20240104	113200	16476400	5080	5080	5080	5080	2
488	20240104	113100	16466240	5080	5080	5080	5080	2
489	20240104	113000	16456080	5080	5080	5080	5080	2
490	20240104	112900	16445920	5080	5080	5080	5080	2
491	20240104	112800	16435760	5080	5080	5080	5080	2
492	20240104	112700	16425600	5080	5080	5080	5080	2
493	20240104	112600	16415440	5080	5080	5080	5080	2
494	20240104	112500	16405280	5080	5080	5080	5080	2
495	20240104	112400	16395120	5080	5080	5080	5080	2
496	20240104	112300	16384960	5080	5080	5080	5080	2
497	20240104	112200	16374800	5080	5080	5080	5080	2
498	20240104	112100	16364640	5050	5080	5080	5050	752
499	20240104	112000	12566980	5080	5080	5080	5080	2
500	20240104	111900	12556820	5080	5080	5080	5080	4
501	20240104	111800	12536500	5080	5080	5080	5080	0
502	20240104	111700	12536500	5080	5080	5080	5080	2
503	20240104	111600	12526340	5080	5080	5080	5080	2
504	20240104	111500	12516180	5080	5080	5080	5080	2
505	20240104	111400	12506020	5080	5080	5080	5080	2
506	20240104	111300	12495860	5080	5080	5080	5080	2
507	20240104	111200	12485700	5080	5080	5080	5080	2
508	20240104	111100	12475540	5080	5080	5080	5080	2
509	20240104	111000	12465380	5080	5080	5080	5080	2
510	20240104	110900	12455220	5080	5080	5080	5080	2
511	20240104	110800	12445060	5080	5080	5080	5080	2
512	20240104	110700	12434900	5080	5080	5080	5080	2
513	20240104	110600	12424740	5080	5080	5080	5080	2
514	20240104	110500	12414580	5080	5080	5080	5080	2
515	20240104	110400	12404420	5080	5080	5080	5080	2
516	20240104	110300	12394260	5080	5080	5080	5080	2
517	20240104	110200	12384100	5080	5080	5080	5080	2
518	20240104	110100	12373940	5080	5080	5080	5080	2
519	20240104	110000	12363780	5080	5080	5080	5080	2
520	20240104	105900	12353620	5080	5080	5080	5080	22
521	20240104	105800	12241860	5080	5080	5080	5080	2
522	20240104	105700	12231700	5080	5080	5080	5080	2
523	20240104	105600	12221540	5080	5080	5080	5080	2
524	20240104	105500	12211380	5080	5080	5080	5080	2
525	20240104	105400	12201220	5080	5080	5080	5080	2
526	20240104	105300	12191060	5080	5080	5080	5080	2
527	20240104	105200	12180900	5080	5080	5080	5080	2
528	20240104	105100	12170740	5080	5080	5080	5080	2
529	20240104	105000	12160580	5080	5080	5080	5080	2
530	20240104	104900	12150420	5080	5080	5080	5080	2
531	20240104	104800	12140260	5080	5080	5080	5080	1
532	20240104	104700	12135180	5080	5080	5080	5080	2
533	20240104	104600	12125020	5080	5080	5080	5080	2
534	20240104	104500	12114860	5080	5080	5080	5080	2
535	20240104	104400	12104700	5080	5080	5080	5080	2
536	20240104	104300	12094540	5080	5080	5080	5080	2
537	20240104	104200	12084380	5080	5050	5080	5050	5
538	20240104	104100	12059070	5080	5080	5080	5080	2
539	20240104	104000	12048910	5080	5080	5080	5080	2
540	20240104	103900	12038750	5080	5080	5080	5080	2
541	20240104	103800	12028590	5080	5080	5080	5080	2
542	20240104	103700	12018430	5080	5080	5080	5080	2
543	20240104	103600	12008270	5080	5080	5080	5080	2
544	20240104	103500	11998110	5080	5080	5080	5080	2
545	20240104	103400	11987950	5080	5080	5080	5080	2
546	20240104	103300	11977790	5080	5080	5080	5080	2
547	20240104	103200	11967630	5080	5080	5080	5080	2
548	20240104	103100	11957470	5080	5080	5080	5080	2
549	20240104	103000	11947310	5080	5080	5080	5080	2
550	20240104	102900	11937150	5080	5080	5080	5080	2
551	20240104	102800	11926990	5080	5080	5080	5080	2
552	20240104	102700	11916830	5080	5080	5080	5080	2
553	20240104	102600	11906670	5080	5080	5080	5080	2
554	20240104	102500	11896510	5080	5080	5080	5080	2
555	20240104	102400	11886350	5080	5080	5080	5080	2
556	20240104	102300	11876190	5080	5080	5080	5080	2
557	20240104	102200	11866030	5080	5080	5080	5080	2
558	20240104	102100	11855870	5080	5080	5080	5080	2
559	20240104	102000	11845710	5080	5080	5080	5080	2
560	20240104	101900	11835550	5080	5080	5080	5080	2
561	20240104	101800	11825390	5080	5080	5080	5080	2
562	20240104	101700	11815230	5080	5080	5080	5080	2
563	20240104	101600	11805070	5080	5080	5080	5080	2
564	20240104	101500	11794910	5080	5080	5080	5080	2
565	20240104	101400	11784750	5080	5080	5080	5080	2
566	20240104	101300	11774590	5080	5080	5080	5080	2
567	20240104	101200	11764430	5080	5080	5080	5080	2
568	20240104	101100	11754270	5080	5080	5080	5080	36
569	20240104	101000	11571390	5080	5080	5080	5080	2
570	20240104	100900	11561230	5080	5080	5080	5080	2
571	20240104	100800	11551070	5080	5080	5080	5080	2
572	20240104	100700	11540910	5080	5080	5080	5080	2
573	20240104	100600	11530750	5080	5080	5080	5080	2
574	20240104	100500	11520590	5080	5080	5080	5080	2
575	20240104	100400	11510430	5080	5080	5080	5080	2
576	20240104	100300	11500270	5080	5080	5080	5080	2
577	20240104	100200	11490110	5080	5080	5080	5080	2
578	20240104	100100	11479950	5080	5080	5080	5080	2
579	20240104	100000	11469790	5080	5080	5080	5080	2
580	20240104	095900	11459630	5080	5080	5080	5080	4
581	20240104	095800	11439310	5080	5080	5080	5080	0
582	20240104	095700	11439310	5080	5080	5080	5080	2
583	20240104	095600	11429150	5080	5080	5080	5080	2
584	20240104	095500	11418990	5080	5080	5080	5080	2
585	20240104	095400	11408830	5080	5040	5080	5040	11
586	20240104	095300	11353350	5080	5080	5080	5080	2
587	20240104	095200	11343190	5080	5080	5080	5080	2
588	20240104	095100	11333030	5080	5080	5080	5080	2
589	20240104	095000	11322870	5080	5080	5080	5080	2
590	20240104	094900	11312710	5080	5080	5080	5080	2
591	20240104	094800	11302550	5080	5080	5080	5080	2
592	20240104	094700	11292390	5080	5080	5080	5080	2
593	20240104	094600	11282230	5080	5080	5080	5080	2
594	20240104	094500	11272070	5080	5080	5080	5080	2
595	20240104	094400	11261910	5080	5080	5080	5080	2
596	20240104	094300	11251750	5080	5080	5080	5080	2
597	20240104	094200	11241590	5080	5080	5080	5080	2
598	20240104	094100	11231430	5080	5080	5080	5080	2
599	20240104	094000	11221270	5080	5080	5080	5080	2
600	20240104	093900	11211110	5080	5080	5080	5080	2
601	20240104	093800	11200950	5080	5080	5080	5080	2
602	20240104	093700	11190790	5080	5080	5080	5080	475
603	20240104	093600	8777790	5080	5080	5080	5080	0
604	20240104	093500	8777790	5080	5080	5080	5080	0
605	20240104	093400	8777790	5080	5080	5080	5080	0
606	20240104	093300	8777790	5080	5080	5080	5080	0
607	20240104	093200	8777790	5080	5080	5080	5080	0
608	20240104	093100	8777790	5080	5080	5080	5080	0
609	20240104	093000	8777790	5080	5080	5080	5080	0
610	20240104	092900	8777790	5080	5080	5080	5080	0
611	20240104	092800	8777790	5080	5080	5080	5080	0
612	20240104	092700	8777790	5080	5080	5080	5080	32
613	20240104	092600	8615230	5080	5080	5080	5080	0
614	20240104	092500	8615230	5080	5080	5080	5080	0
615	20240104	092400	8615230	5080	5080	5080	5080	0
616	20240104	092300	8615230	5080	5080	5080	5080	0
617	20240104	092200	8615230	5080	5080	5080	5080	0
618	20240104	092100	8615230	5080	5080	5080	5080	76
619	20240104	092000	8229150	5080	5080	5080	5080	2
620	20240104	091900	8218990	5080	5080	5080	5080	2
621	20240104	091800	8208830	5080	5080	5080	5080	2
622	20240104	091700	8198670	5080	5080	5080	5080	2
623	20240104	091600	8188510	5080	5080	5080	5080	2
624	20240104	091500	8178350	5080	5080	5080	5080	47
625	20240104	091400	7939590	5080	5080	5080	5080	2
626	20240104	091300	7929430	5080	5080	5080	5080	2
627	20240104	091200	7919270	5080	5080	5080	5080	2
628	20240104	091100	7909110	5080	5080	5080	5080	11
629	20240104	091000	7853230	5080	5080	5080	5080	21
630	20240104	090900	7746550	5080	5080	5080	5080	2
631	20240104	090800	7736390	5080	5080	5080	5080	12
632	20240104	090700	7675430	5080	5080	5080	5080	2
633	20240104	090600	7665270	5080	5080	5080	5080	12
634	20240104	090500	7604310	5080	5090	5090	5080	419
635	20240104	090400	5471620	5080	5080	5080	5080	2
636	20240104	090300	5461460	5080	5080	5080	5080	2
637	20240104	090200	5451300	5080	5080	5080	5080	2
638	20240104	090100	5441140	5080	5080	5080	5080	2
639	20240104	090000	5430980	5080	5080	5090	5080	1069