KissMeData/080470/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	195000	65958210	5090	5090	5090	5090	40
3	20240102	194900	65958210	5090	5090	5090	5090	0
4	20240102	194800	65958210	5090	5090	5090	5090	0
5	20240102	194700	65958210	5090	5090	5090	5090	0
6	20240102	194600	65958210	5090	5090	5090	5090	0
7	20240102	194500	65958210	5090	5090	5090	5090	0
8	20240102	194400	65958210	5090	5090	5090	5090	0
9	20240102	194300	65958210	5090	5090	5090	5090	0
10	20240102	194200	65958210	5090	5090	5090	5090	0
11	20240102	194100	65958210	5090	5090	5090	5090	0
12	20240102	194000	65958210	5090	5090	5090	5090	0
13	20240102	193900	65958210	5090	5090	5090	5090	0
14	20240102	193800	65958210	5090	5090	5090	5090	0
15	20240102	193700	65958210	5090	5090	5090	5090	0
16	20240102	193600	65958210	5090	5090	5090	5090	0
17	20240102	193500	65958210	5090	5090	5090	5090	0
18	20240102	193400	65958210	5090	5090	5090	5090	0
19	20240102	193300	65958210	5090	5090	5090	5090	0
20	20240102	193200	65958210	5090	5090	5090	5090	0
21	20240102	193100	65958210	5090	5090	5090	5090	0
22	20240102	193000	65958210	5090	5090	5090	5090	0
23	20240102	192900	65958210	5090	5090	5090	5090	0
24	20240102	192800	65958210	5090	5090	5090	5090	0
25	20240102	192700	65958210	5090	5090	5090	5090	0
26	20240102	192600	65958210	5090	5090	5090	5090	0
27	20240102	192500	65958210	5090	5090	5090	5090	0
28	20240102	192400	65958210	5090	5090	5090	5090	0
29	20240102	192300	65958210	5090	5090	5090	5090	0
30	20240102	192200	65958210	5090	5090	5090	5090	0
31	20240102	192100	65958210	5090	5090	5090	5090	0
32	20240102	192000	65958210	5090	5090	5090	5090	40
33	20240102	191900	65958210	5090	5090	5090	5090	0
34	20240102	191800	65958210	5090	5090	5090	5090	0
35	20240102	191700	65958210	5090	5090	5090	5090	0
36	20240102	191600	65958210	5090	5090	5090	5090	0
37	20240102	191500	65958210	5090	5090	5090	5090	0
38	20240102	191400	65958210	5090	5090	5090	5090	0
39	20240102	191300	65958210	5090	5090	5090	5090	0
40	20240102	191200	65958210	5090	5090	5090	5090	0
41	20240102	191100	65958210	5090	5090	5090	5090	0
42	20240102	191000	65958210	5090	5090	5090	5090	0
43	20240102	190900	65958210	5090	5090	5090	5090	0
44	20240102	190800	65958210	5090	5090	5090	5090	0
45	20240102	190700	65958210	5090	5090	5090	5090	0
46	20240102	190600	65958210	5090	5090	5090	5090	0
47	20240102	190500	65958210	5090	5090	5090	5090	0
48	20240102	190400	65958210	5090	5090	5090	5090	0
49	20240102	190300	65958210	5090	5090	5090	5090	0
50	20240102	190200	65958210	5090	5090	5090	5090	0
51	20240102	190100	65958210	5090	5090	5090	5090	0
52	20240102	190000	65958210	5090	5090	5090	5090	0
53	20240102	185900	65958210	5090	5090	5090	5090	0
54	20240102	185800	65958210	5090	5090	5090	5090	0
55	20240102	185700	65958210	5090	5090	5090	5090	0
56	20240102	185600	65958210	5090	5090	5090	5090	0
57	20240102	185500	65958210	5090	5090	5090	5090	0
58	20240102	185400	65958210	5090	5090	5090	5090	0
59	20240102	185300	65958210	5090	5090	5090	5090	0
60	20240102	185200	65958210	5090	5090	5090	5090	0
61	20240102	185100	65958210	5090	5090	5090	5090	0
62	20240102	185000	65958210	5090	5090	5090	5090	40
63	20240102	184900	65958210	5090	5090	5090	5090	0
64	20240102	184800	65958210	5090	5090	5090	5090	0
65	20240102	184700	65958210	5090	5090	5090	5090	0
66	20240102	184600	65958210	5090	5090	5090	5090	0
67	20240102	184500	65958210	5090	5090	5090	5090	0
68	20240102	184400	65958210	5090	5090	5090	5090	0
69	20240102	184300	65958210	5090	5090	5090	5090	0
70	20240102	184200	65958210	5090	5090	5090	5090	0
71	20240102	184100	65958210	5090	5090	5090	5090	0
72	20240102	184000	65958210	5090	5090	5090	5090	0
73	20240102	183900	65958210	5090	5090	5090	5090	0
74	20240102	183800	65958210	5090	5090	5090	5090	0
75	20240102	183700	65958210	5090	5090	5090	5090	0
76	20240102	183600	65958210	5090	5090	5090	5090	0
77	20240102	183500	65958210	5090	5090	5090	5090	0
78	20240102	183400	65958210	5090	5090	5090	5090	0
79	20240102	183300	65958210	5090	5090	5090	5090	0
80	20240102	183200	65958210	5090	5090	5090	5090	0
81	20240102	183100	65958210	5090	5090	5090	5090	0
82	20240102	183000	65958210	5090	5090	5090	5090	0
83	20240102	182900	65958210	5090	5090	5090	5090	0
84	20240102	182800	65958210	5090	5090	5090	5090	0
85	20240102	182700	65958210	5090	5090	5090	5090	0
86	20240102	182600	65958210	5090	5090	5090	5090	0
87	20240102	182500	65958210	5090	5090	5090	5090	0
88	20240102	182400	65958210	5090	5090	5090	5090	0
89	20240102	182300	65958210	5090	5090	5090	5090	0
90	20240102	182200	65958210	5090	5090	5090	5090	0
91	20240102	182100	65958210	5090	5090	5090	5090	0
92	20240102	182000	65958210	5090	5090	5090	5090	40
93	20240102	181900	65958210	5090	5090	5090	5090	0
94	20240102	181800	65958210	5090	5090	5090	5090	0
95	20240102	181700	65958210	5090	5090	5090	5090	0
96	20240102	181600	65958210	5090	5090	5090	5090	0
97	20240102	181500	65958210	5090	5090	5090	5090	0
98	20240102	181400	65958210	5090	5090	5090	5090	0
99	20240102	181300	65958210	5090	5090	5090	5090	0
100	20240102	181200	65958210	5090	5090	5090	5090	0
101	20240102	181100	65958210	5090	5090	5090	5090	0
102	20240102	181000	65958210	5090	5090	5090	5090	0
103	20240102	180900	65958210	5090	5090	5090	5090	0
104	20240102	180800	65958210	5090	5090	5090	5090	0
105	20240102	180700	65958210	5090	5090	5090	5090	0
106	20240102	180600	65958210	5090	5090	5090	5090	0
107	20240102	180500	65958210	5090	5090	5090	5090	0
108	20240102	180400	65958210	5090	5090	5090	5090	0
109	20240102	180300	65958210	5090	5090	5090	5090	0
110	20240102	180200	65958210	5090	5090	5090	5090	0
111	20240102	180100	65958210	5090	5090	5090	5090	0
112	20240102	180000	65958210	5090	5090	5090	5090	0
113	20240102	175900	65958210	5090	5090	5090	5090	0
114	20240102	175800	65958210	5090	5090	5090	5090	0
115	20240102	175700	65958210	5090	5090	5090	5090	0
116	20240102	175600	65958210	5090	5090	5090	5090	0
117	20240102	175500	65958210	5090	5090	5090	5090	0
118	20240102	175400	65958210	5090	5090	5090	5090	0
119	20240102	175300	65958210	5090	5090	5090	5090	0
120	20240102	175200	65958210	5090	5090	5090	5090	0
121	20240102	175100	65958210	5090	5090	5090	5090	0
122	20240102	175000	65958210	5090	5090	5090	5090	40
123	20240102	174900	65958210	5090	5090	5090	5090	0
124	20240102	174800	65958210	5090	5090	5090	5090	0
125	20240102	174700	65958210	5090	5090	5090	5090	0
126	20240102	174600	65958210	5090	5090	5090	5090	0
127	20240102	174500	65958210	5090	5090	5090	5090	0
128	20240102	174400	65958210	5090	5090	5090	5090	0
129	20240102	174300	65958210	5090	5090	5090	5090	0
130	20240102	174200	65958210	5090	5090	5090	5090	0
131	20240102	174100	65958210	5090	5090	5090	5090	0
132	20240102	174000	65958210	5090	5090	5090	5090	0
133	20240102	173900	65958210	5090	5090	5090	5090	0
134	20240102	173800	65958210	5090	5090	5090	5090	0
135	20240102	173700	65958210	5090	5090	5090	5090	0
136	20240102	173600	65958210	5090	5090	5090	5090	0
137	20240102	173500	65958210	5090	5090	5090	5090	0
138	20240102	173400	65958210	5090	5090	5090	5090	0
139	20240102	173300	65958210	5090	5090	5090	5090	0
140	20240102	173200	65958210	5090	5090	5090	5090	0
141	20240102	173100	65958210	5090	5090	5090	5090	0
142	20240102	173000	65958210	5090	5090	5090	5090	0
143	20240102	172900	65958210	5090	5090	5090	5090	0
144	20240102	172800	65958210	5090	5090	5090	5090	0
145	20240102	172700	65958210	5090	5090	5090	5090	0
146	20240102	172600	65958210	5090	5090	5090	5090	0
147	20240102	172500	65958210	5090	5090	5090	5090	0
148	20240102	172400	65958210	5090	5090	5090	5090	0
149	20240102	172300	65958210	5090	5090	5090	5090	0
150	20240102	172200	65958210	5090	5090	5090	5090	0
151	20240102	172100	65958210	5090	5090	5090	5090	0
152	20240102	172000	65958210	5090	5090	5090	5090	40
153	20240102	171900	65958210	5090	5090	5090	5090	0
154	20240102	171800	65958210	5090	5090	5090	5090	0
155	20240102	171700	65958210	5090	5090	5090	5090	0
156	20240102	171600	65958210	5090	5090	5090	5090	0
157	20240102	171500	65958210	5090	5090	5090	5090	0
158	20240102	171400	65958210	5090	5090	5090	5090	0
159	20240102	171300	65958210	5090	5090	5090	5090	0
160	20240102	171200	65958210	5090	5090	5090	5090	0
161	20240102	171100	65958210	5090	5090	5090	5090	0
162	20240102	171000	65958210	5090	5090	5090	5090	0
163	20240102	170900	65958210	5090	5090	5090	5090	0
164	20240102	170800	65958210	5090	5090	5090	5090	0
165	20240102	170700	65958210	5090	5090	5090	5090	0
166	20240102	170600	65958210	5090	5090	5090	5090	0
167	20240102	170500	65958210	5090	5090	5090	5090	0
168	20240102	170400	65958210	5090	5090	5090	5090	0
169	20240102	170300	65958210	5090	5090	5090	5090	0
170	20240102	170200	65958210	5090	5090	5090	5090	0
171	20240102	170100	65958210	5090	5090	5090	5090	0
172	20240102	170000	65958210	5090	5090	5090	5090	0
173	20240102	165900	65958210	5090	5090	5090	5090	0
174	20240102	165800	65958210	5090	5090	5090	5090	0
175	20240102	165700	65958210	5090	5090	5090	5090	0
176	20240102	165600	65958210	5090	5090	5090	5090	0
177	20240102	165500	65958210	5090	5090	5090	5090	0
178	20240102	165400	65958210	5090	5090	5090	5090	0
179	20240102	165300	65958210	5090	5090	5090	5090	0
180	20240102	165200	65958210	5090	5090	5090	5090	0
181	20240102	165100	65958210	5090	5090	5090	5090	0
182	20240102	165000	65958210	5090	5090	5090	5090	40
183	20240102	164900	65958210	5090	5090	5090	5090	0
184	20240102	164800	65958210	5090	5090	5090	5090	0
185	20240102	164700	65958210	5090	5090	5090	5090	0
186	20240102	164600	65958210	5090	5090	5090	5090	0
187	20240102	164500	65958210	5090	5090	5090	5090	0
188	20240102	164400	65958210	5090	5090	5090	5090	0
189	20240102	164300	65958210	5090	5090	5090	5090	0
190	20240102	164200	65958210	5090	5090	5090	5090	0
191	20240102	164100	65958210	5090	5090	5090	5090	0
192	20240102	164000	65958210	5090	5090	5090	5090	0
193	20240102	163900	65958210	5090	5090	5090	5090	0
194	20240102	163800	65958210	5090	5090	5090	5090	0
195	20240102	163700	65958210	5090	5090	5090	5090	0
196	20240102	163600	65958210	5090	5090	5090	5090	0
197	20240102	163500	65958210	5090	5090	5090	5090	0
198	20240102	163400	65958210	5090	5090	5090	5090	0
199	20240102	163300	65958210	5090	5090	5090	5090	0
200	20240102	163200	65958210	5090	5090	5090	5090	0
201	20240102	163100	65958210	5090	5090	5090	5090	0
202	20240102	163000	65958210	5090	5090	5090	5090	0
203	20240102	162900	65958210	5090	5090	5090	5090	0
204	20240102	162800	65958210	5090	5090	5090	5090	0
205	20240102	162700	65958210	5090	5090	5090	5090	0
206	20240102	162600	65958210	5090	5090	5090	5090	0
207	20240102	162500	65958210	5090	5090	5090	5090	0
208	20240102	162400	65958210	5090	5090	5090	5090	0
209	20240102	162300	65958210	5090	5090	5090	5090	0
210	20240102	162200	65958210	5090	5090	5090	5090	0
211	20240102	162100	65958210	5090	5090	5090	5090	0
212	20240102	162000	65958210	5090	5090	5090	5090	40
213	20240102	161900	65958210	5090	5090	5090	5090	0
214	20240102	161800	65958210	5090	5090	5090	5090	0
215	20240102	161700	65958210	5090	5090	5090	5090	0
216	20240102	161600	65958210	5090	5090	5090	5090	0
217	20240102	161500	65958210	5090	5090	5090	5090	0
218	20240102	161400	65958210	5090	5090	5090	5090	0
219	20240102	161300	65958210	5090	5090	5090	5090	0
220	20240102	161200	65958210	5090	5090	5090	5090	0
221	20240102	161100	65958210	5090	5090	5090	5090	0
222	20240102	161000	65958210	5090	5090	5090	5090	0
223	20240102	160900	65958210	5090	5090	5090	5090	0
224	20240102	160800	65958210	5090	5090	5090	5090	0
225	20240102	160700	65958210	5090	5090	5090	5090	0
226	20240102	160600	65958210	5090	5090	5090	5090	0
227	20240102	160500	65958210	5090	5090	5090	5090	0
228	20240102	160400	65958210	5090	5090	5090	5090	0
229	20240102	160300	65958210	5090	5090	5090	5090	0
230	20240102	160200	65958210	5090	5090	5090	5090	0
231	20240102	160100	65958210	5090	5090	5090	5090	0
232	20240102	160000	65958210	5090	5090	5090	5090	0
233	20240102	155900	65958210	5090	5090	5090	5090	0
234	20240102	155800	65958210	5090	5090	5090	5090	0
235	20240102	155700	65958210	5090	5090	5090	5090	0
236	20240102	155600	65958210	5090	5090	5090	5090	0
237	20240102	155500	65958210	5090	5090	5090	5090	0
238	20240102	155400	65958210	5090	5090	5090	5090	0
239	20240102	155300	65958210	5090	5090	5090	5090	0
240	20240102	155200	65958210	5090	5090	5090	5090	0
241	20240102	155100	65958210	5090	5090	5090	5090	0
242	20240102	155000	65958210	5090	5090	5090	5090	40
243	20240102	154900	65958210	5090	5090	5090	5090	0
244	20240102	154800	65958210	5090	5090	5090	5090	0
245	20240102	154700	65958210	5090	5090	5090	5090	0
246	20240102	154600	65958210	5090	5090	5090	5090	0
247	20240102	154500	65958210	5090	5090	5090	5090	0
248	20240102	154400	65958210	5090	5090	5090	5090	0
249	20240102	154300	65958210	5090	5090	5090	5090	0
250	20240102	154200	65958210	5090	5090	5090	5090	0
251	20240102	154100	65958210	5090	5090	5090	5090	0
252	20240102	154000	65958210	5090	5090	5090	5090	0
253	20240102	153900	65958210	5090	5090	5090	5090	0
254	20240102	153800	65958210	5090	5090	5090	5090	0
255	20240102	153700	65958210	5090	5090	5090	5090	0
256	20240102	153600	65958210	5090	5090	5090	5090	0
257	20240102	153500	65958210	5090	5090	5090	5090	0
258	20240102	153400	65958210	5090	5090	5090	5090	0
259	20240102	153300	65958210	5090	5090	5090	5090	0
260	20240102	153200	65958210	5090	5090	5090	5090	0
261	20240102	153100	65958210	5090	5090	5090	5090	0
262	20240102	153000	65958210	5090	5090	5090	5090	40
263	20240102	152900	65754610	5050	5050	5050	5050	0
264	20240102	152800	65754610	5050	5050	5050	5050	0
265	20240102	152700	65754610	5050	5050	5050	5050	0
266	20240102	152600	65754610	5050	5050	5050	5050	0
267	20240102	152500	65754610	5050	5050	5050	5050	0
268	20240102	152400	65754610	5050	5050	5050	5050	0
269	20240102	152300	65754610	5050	5050	5050	5050	0
270	20240102	152200	65754610	5050	5050	5050	5050	0
271	20240102	152100	65754610	5050	5050	5050	5050	0
272	20240102	152000	65754610	5050	5050	5050	5050	0
273	20240102	151900	65754610	5050	5050	5050	5050	1000
274	20240102	151800	60704610	5040	5040	5040	5040	0
275	20240102	151700	60704610	5040	5080	5090	5040	281
276	20240102	151600	59282410	5070	5070	5070	5070	10
277	20240102	151500	59231710	5090	5090	5090	5090	0
278	20240102	151400	59231710	5090	5090	5090	5090	1
279	20240102	151300	59226620	5080	5080	5080	5080	104
280	20240102	151200	58698300	5080	5080	5080	5080	50
281	20240102	151100	58444300	5090	5090	5090	5090	0
282	20240102	151000	58444300	5090	5090	5090	5090	0
283	20240102	150900	58444300	5090	5090	5090	5090	0
284	20240102	150800	58444300	5090	5090	5090	5090	0
285	20240102	150700	58444300	5090	5090	5090	5090	25
286	20240102	150600	58317050	5090	5090	5090	5090	0
287	20240102	150500	58317050	5090	5090	5090	5090	0
288	20240102	150400	58317050	5090	5090	5090	5090	0
289	20240102	150300	58317050	5090	5090	5090	5090	0
290	20240102	150200	58317050	5090	5090	5090	5090	0
291	20240102	150100	58317050	5090	5090	5090	5090	0
292	20240102	150000	58317050	5090	5090	5090	5090	0
293	20240102	145900	58317050	5090	5090	5090	5090	0
294	20240102	145800	58317050	5090	5090	5090	5090	0
295	20240102	145700	58317050	5090	5090	5090	5090	163
296	20240102	145600	57487380	5090	5090	5090	5090	1
297	20240102	145500	57482290	5090	5090	5090	5090	0
298	20240102	145400	57482290	5090	5090	5090	5090	4
299	20240102	145300	57461930	5080	5080	5080	5080	0
300	20240102	145200	57461930	5080	5080	5080	5080	0
301	20240102	145100	57461930	5080	5080	5080	5080	0
302	20240102	145000	57461930	5080	5080	5080	5080	0
303	20240102	144900	57461930	5080	5080	5080	5080	4
304	20240102	144800	57441610	5080	5080	5080	5080	0
305	20240102	144700	57441610	5080	5080	5080	5080	0
306	20240102	144600	57441610	5080	5080	5080	5080	0
307	20240102	144500	57441610	5080	5080	5080	5080	20
308	20240102	144400	57340010	5080	5080	5080	5080	0
309	20240102	144300	57340010	5080	5080	5080	5080	0
310	20240102	144200	57340010	5080	5080	5080	5080	0
311	20240102	144100	57340010	5080	5080	5080	5080	0
312	20240102	144000	57340010	5080	5080	5080	5080	0
313	20240102	143900	57340010	5080	5080	5080	5080	0
314	20240102	143800	57340010	5080	5080	5080	5080	0
315	20240102	143700	57340010	5080	5080	5080	5080	0
316	20240102	143600	57340010	5080	5080	5080	5080	0
317	20240102	143500	57340010	5080	5080	5080	5080	0
318	20240102	143400	57340010	5080	5080	5080	5080	100
319	20240102	143300	56832010	5090	5090	5090	5090	0
320	20240102	143200	56832010	5090	5090	5090	5090	0
321	20240102	143100	56832010	5090	5090	5090	5090	0
322	20240102	143000	56832010	5090	5090	5090	5090	0
323	20240102	142900	56832010	5090	5090	5090	5090	0
324	20240102	142800	56832010	5090	5090	5090	5090	0
325	20240102	142700	56832010	5090	5090	5090	5090	1
326	20240102	142600	56826920	5080	5080	5080	5080	0
327	20240102	142500	56826920	5080	5080	5080	5080	0
328	20240102	142400	56826920	5080	5080	5080	5080	0
329	20240102	142300	56826920	5080	5080	5080	5080	0
330	20240102	142200	56826920	5080	5080	5080	5080	0
331	20240102	142100	56826920	5080	5080	5090	5080	95
332	20240102	142000	56344000	5080	5070	5080	5070	1015
333	20240102	141900	51187950	5070	5070	5070	5070	0
334	20240102	141800	51187950	5070	5070	5070	5070	0
335	20240102	141700	51187950	5070	5070	5070	5070	0
336	20240102	141600	51187950	5070	5070	5070	5070	0
337	20240102	141500	51187950	5070	5070	5070	5070	0
338	20240102	141400	51187950	5070	5070	5070	5070	96
339	20240102	141300	50701230	5070	5070	5070	5070	4
340	20240102	141200	50680950	5070	5070	5070	5070	0
341	20240102	141100	50680950	5070	5070	5070	5070	0
342	20240102	141000	50680950	5070	5070	5070	5070	0
343	20240102	140900	50680950	5070	5070	5070	5070	0
344	20240102	140800	50680950	5070	5070	5070	5070	1
345	20240102	140700	50675880	5070	5070	5070	5070	0
346	20240102	140600	50675880	5070	5070	5070	5070	0
347	20240102	140500	50675880	5070	5070	5070	5070	0
348	20240102	140400	50675880	5070	5070	5070	5070	0
349	20240102	140300	50675880	5070	5070	5070	5070	0
350	20240102	140200	50675880	5070	5070	5070	5070	1
351	20240102	140100	50670810	5040	5040	5040	5040	0
352	20240102	140000	50670810	5040	5040	5040	5040	0
353	20240102	135900	50670810	5040	5040	5040	5040	0
354	20240102	135800	50670810	5040	5040	5040	5040	0
355	20240102	135700	50670810	5040	5040	5040	5040	0
356	20240102	135600	50670810	5040	5040	5040	5040	0
357	20240102	135500	50670810	5040	5040	5040	5040	0
358	20240102	135400	50670810	5040	5040	5040	5040	0
359	20240102	135300	50670810	5040	5040	5040	5040	0
360	20240102	135200	50670810	5040	5040	5040	5040	0
361	20240102	135100	50670810	5040	5050	5050	5040	37
362	20240102	135000	50484160	5090	5090	5090	5090	0
363	20240102	134900	50484160	5090	5090	5090	5090	0
364	20240102	134800	50484160	5090	5090	5090	5090	0
365	20240102	134700	50484160	5090	5090	5090	5090	0
366	20240102	134600	50484160	5090	5090	5090	5090	0
367	20240102	134500	50484160	5090	5090	5090	5090	0
368	20240102	134400	50484160	5090	5090	5090	5090	0
369	20240102	134300	50484160	5090	5090	5090	5090	0
370	20240102	134200	50484160	5090	5090	5090	5090	0
371	20240102	134100	50484160	5090	5090	5090	5090	0
372	20240102	134000	50484160	5090	5090	5090	5090	0
373	20240102	133900	50484160	5090	5090	5090	5090	0
374	20240102	133800	50484160	5090	5090	5090	5090	0
375	20240102	133700	50484160	5090	5090	5090	5090	0
376	20240102	133600	50484160	5090	5090	5090	5090	0
377	20240102	133500	50484160	5090	5090	5090	5090	2
378	20240102	133400	50473980	5090	5090	5090	5090	0
379	20240102	133300	50473980	5090	5090	5090	5090	0
380	20240102	133200	50473980	5090	5090	5090	5090	0
381	20240102	133100	50473980	5090	5090	5090	5090	0
382	20240102	133000	50473980	5090	5090	5090	5090	0
383	20240102	132900	50473980	5090	5090	5090	5090	0
384	20240102	132800	50473980	5090	5090	5090	5090	1
385	20240102	132700	50468890	5100	5100	5100	5100	0
386	20240102	132600	50468890	5100	5100	5100	5100	0
387	20240102	132500	50468890	5100	5100	5100	5100	0
388	20240102	132400	50468890	5100	5100	5100	5100	0
389	20240102	132300	50468890	5100	5100	5100	5100	0
390	20240102	132200	50468890	5100	5100	5100	5100	0
391	20240102	132100	50468890	5100	5100	5100	5100	0
392	20240102	132000	50468890	5100	5100	5100	5100	0
393	20240102	131900	50468890	5100	5100	5100	5100	0
394	20240102	131800	50468890	5100	5100	5100	5100	0
395	20240102	131700	50468890	5100	5100	5100	5100	0
396	20240102	131600	50468890	5100	5100	5100	5100	0
397	20240102	131500	50468890	5100	5100	5100	5100	5
398	20240102	131400	50443390	5100	5100	5100	5100	0
399	20240102	131300	50443390	5100	5080	5100	5080	5
400	20240102	131200	50417970	5080	5080	5080	5080	0
401	20240102	131100	50417970	5080	5080	5080	5080	0
402	20240102	131000	50417970	5080	5080	5080	5080	0
403	20240102	130900	50417970	5080	5080	5080	5080	0
404	20240102	130800	50417970	5080	5080	5080	5080	0
405	20240102	130700	50417970	5080	5080	5080	5080	0
406	20240102	130600	50417970	5080	5080	5080	5080	50
407	20240102	130500	50163970	5080	5080	5080	5080	0
408	20240102	130400	50163970	5080	5080	5080	5080	0
409	20240102	130300	50163970	5080	5080	5080	5080	0
410	20240102	130200	50163970	5080	5080	5080	5080	0
411	20240102	130100	50163970	5080	5080	5080	5080	0
412	20240102	130000	50163970	5080	5080	5080	5080	0
413	20240102	125900	50163970	5080	5080	5080	5080	0
414	20240102	125800	50163970	5080	5080	5080	5080	0
415	20240102	125700	50163970	5080	5080	5080	5080	0
416	20240102	125600	50163970	5080	5080	5080	5080	0
417	20240102	125500	50163970	5080	5080	5080	5080	0
418	20240102	125400	50163970	5080	5080	5080	5080	400
419	20240102	125300	48131970	5080	5080	5080	5080	0
420	20240102	125200	48131970	5080	5080	5080	5080	0
421	20240102	125100	48131970	5080	5080	5080	5080	0
422	20240102	125000	48131970	5080	5080	5080	5080	0
423	20240102	124900	48131970	5080	5080	5080	5080	0
424	20240102	124800	48131970	5080	5080	5080	5080	0
425	20240102	124700	48131970	5080	5080	5080	5080	0
426	20240102	124600	48131970	5080	5080	5080	5080	1
427	20240102	124500	48126890	5040	5040	5040	5040	18
428	20240102	124400	48036170	5080	5080	5080	5080	60
429	20240102	124300	47731370	5080	5080	5080	5080	0
430	20240102	124200	47731370	5080	5080	5080	5080	0
431	20240102	124100	47731370	5080	5080	5080	5080	11
432	20240102	124000	47675490	5080	5080	5080	5080	0
433	20240102	123900	47675490	5080	5080	5080	5080	33
434	20240102	123800	47507850	5080	5080	5080	5080	73
435	20240102	123700	47137010	5080	5080	5080	5080	100
436	20240102	123600	46629010	5080	5080	5080	5080	0
437	20240102	123500	46629010	5080	5080	5080	5080	0
438	20240102	123400	46629010	5080	5080	5080	5080	0
439	20240102	123300	46629010	5080	5080	5080	5080	0
440	20240102	123200	46629010	5080	5080	5080	5080	3
441	20240102	123100	46613770	5080	5080	5080	5080	0
442	20240102	123000	46613770	5080	5080	5080	5080	0
443	20240102	122900	46613770	5080	5080	5080	5080	0
444	20240102	122800	46613770	5080	5080	5080	5080	0
445	20240102	122700	46613770	5080	5080	5080	5080	0
446	20240102	122600	46613770	5080	5080	5080	5080	0
447	20240102	122500	46613770	5080	5080	5080	5080	0
448	20240102	122400	46613770	5080	5080	5080	5080	0
449	20240102	122300	46613770	5080	5080	5080	5080	0
450	20240102	122200	46613770	5080	5080	5080	5080	0
451	20240102	122100	46613770	5080	5080	5080	5080	0
452	20240102	122000	46613770	5080	5080	5080	5080	0
453	20240102	121900	46613770	5080	5080	5080	5080	0
454	20240102	121800	46613770	5080	5080	5080	5080	1
455	20240102	121700	46608690	5020	5020	5020	5020	0
456	20240102	121600	46608690	5020	5020	5020	5020	23
457	20240102	121500	46493230	5020	5020	5020	5020	2
458	20240102	121400	46483190	5020	5020	5020	5020	0
459	20240102	121300	46483190	5020	5020	5020	5020	0
460	20240102	121200	46483190	5020	5020	5020	5020	0
461	20240102	121100	46483190	5020	5020	5020	5020	1
462	20240102	121000	46478170	5020	5020	5020	5020	2
463	20240102	120900	46468130	5020	5020	5020	5020	14
464	20240102	120800	46397850	5020	5020	5020	5020	0
465	20240102	120700	46397850	5020	5020	5020	5020	120
466	20240102	120600	45795450	5020	5020	5020	5020	500
467	20240102	120500	43285450	5020	5020	5020	5020	2
468	20240102	120400	43275410	5020	5020	5020	5020	0
469	20240102	120300	43275410	5020	5020	5020	5020	0
470	20240102	120200	43275410	5020	5020	5020	5020	91
471	20240102	120100	42818590	5020	5020	5020	5020	0
472	20240102	120000	42818590	5020	5020	5020	5020	0
473	20240102	115900	42818590	5020	5020	5020	5020	0
474	20240102	115800	42818590	5020	5020	5020	5020	0
475	20240102	115700	42818590	5020	5020	5020	5020	0
476	20240102	115600	42818590	5020	5020	5020	5020	0
477	20240102	115500	42818590	5020	5020	5020	5020	0
478	20240102	115400	42818590	5020	5040	5040	5020	472
479	20240102	115300	40446230	5040	5040	5040	5040	2
480	20240102	115200	40436150	5040	5040	5040	5040	160
481	20240102	115100	39629750	5040	5040	5040	5040	0
482	20240102	115000	39629750	5040	5040	5040	5040	0
483	20240102	114900	39629750	5040	5040	5040	5040	0
484	20240102	114800	39629750	5040	5040	5040	5040	0
485	20240102	114700	39629750	5040	5040	5040	5040	0
486	20240102	114600	39629750	5040	5040	5040	5040	10
487	20240102	114500	39579350	5040	5040	5040	5040	0
488	20240102	114400	39579350	5040	5040	5040	5040	0
489	20240102	114300	39579350	5040	5040	5040	5040	0
490	20240102	114200	39579350	5040	5040	5040	5040	0
491	20240102	114100	39579350	5040	5040	5040	5040	0
492	20240102	114000	39579350	5040	5040	5040	5040	0
493	20240102	113900	39579350	5040	5040	5040	5040	0
494	20240102	113800	39579350	5040	5040	5040	5040	0
495	20240102	113700	39579350	5040	5040	5040	5040	0
496	20240102	113600	39579350	5040	5040	5040	5040	0
497	20240102	113500	39579350	5040	5040	5040	5040	0
498	20240102	113400	39579350	5040	5040	5040	5040	0
499	20240102	113300	39579350	5040	5040	5040	5040	0
500	20240102	113200	39579350	5040	5040	5040	5040	0
501	20240102	113100	39579350	5040	5040	5040	5040	0
502	20240102	113000	39579350	5040	5040	5040	5040	0
503	20240102	112900	39579350	5040	5040	5040	5040	0
504	20240102	112800	39579350	5040	5040	5040	5040	0
505	20240102	112700	39579350	5040	5040	5040	5040	0
506	20240102	112600	39579350	5040	5040	5040	5040	0
507	20240102	112500	39579350	5040	5040	5040	5040	0
508	20240102	112400	39579350	5040	5040	5040	5040	0
509	20240102	112300	39579350	5040	5040	5040	5040	0
510	20240102	112200	39579350	5040	5040	5040	5040	1
511	20240102	112100	39574310	5020	5020	5020	5020	0
512	20240102	112000	39574310	5020	5020	5020	5020	0
513	20240102	111900	39574310	5020	5020	5020	5020	0
514	20240102	111800	39574310	5020	5020	5020	5020	0
515	20240102	111700	39574310	5020	5020	5020	5020	0
516	20240102	111600	39574310	5020	5020	5020	5020	0
517	20240102	111500	39574310	5020	5020	5020	5020	0
518	20240102	111400	39574310	5020	5020	5020	5020	0
519	20240102	111300	39574310	5020	5020	5020	5020	50
520	20240102	111200	39323310	5040	5040	5040	5040	0
521	20240102	111100	39323310	5040	5040	5040	5040	0
522	20240102	111000	39323310	5040	5040	5040	5040	0
523	20240102	110900	39323310	5040	5040	5040	5040	0
524	20240102	110800	39323310	5040	5040	5040	5040	0
525	20240102	110700	39323310	5040	5040	5040	5040	6
526	20240102	110600	39293070	5040	5030	5040	5030	2002
527	20240102	110500	29213820	5030	5030	5030	5030	0
528	20240102	110400	29213820	5030	5030	5030	5030	0
529	20240102	110300	29213820	5030	5030	5030	5030	0
530	20240102	110200	29213820	5030	5030	5030	5030	0
531	20240102	110100	29213820	5030	5030	5030	5030	0
532	20240102	110000	29213820	5030	5030	5030	5030	0
533	20240102	105900	29213820	5030	5030	5030	5030	0
534	20240102	105800	29213820	5030	5030	5030	5030	0
535	20240102	105700	29213820	5030	5030	5030	5030	0
536	20240102	105600	29213820	5030	5030	5030	5030	2
537	20240102	105500	29203760	5030	5030	5030	5030	202
538	20240102	105400	28187700	5030	5030	5030	5030	0
539	20240102	105300	28187700	5030	5030	5030	5030	0
540	20240102	105200	28187700	5030	5030	5030	5030	0
541	20240102	105100	28187700	5030	5030	5030	5030	0
542	20240102	105000	28187700	5030	5030	5030	5030	20
543	20240102	104900	28087100	5030	5030	5030	5030	0
544	20240102	104800	28087100	5030	5030	5030	5030	1
545	20240102	104700	28082070	5030	5030	5030	5030	0
546	20240102	104600	28082070	5030	5030	5030	5030	20
547	20240102	104500	27981470	5030	5030	5030	5030	0
548	20240102	104400	27981470	5030	5030	5030	5030	500
549	20240102	104300	25466470	5030	5030	5030	5030	1
550	20240102	104200	25461440	5030	5030	5030	5030	3
551	20240102	104100	25446350	5010	5010	5010	5010	0
552	20240102	104000	25446350	5010	5010	5010	5010	0
553	20240102	103900	25446350	5010	5010	5010	5010	0
554	20240102	103800	25446350	5010	5010	5010	5010	586
555	20240102	103700	22510490	5010	5010	5010	5010	0
556	20240102	103600	22510490	5010	5010	5010	5010	29
557	20240102	103500	22365200	5010	5010	5010	5010	0
558	20240102	103400	22365200	5010	5010	5010	5010	0
559	20240102	103300	22365200	5010	5020	5020	5010	184
560	20240102	103200	21443350	5010	5010	5010	5010	1
561	20240102	103100	21438340	5010	5010	5010	5010	0
562	20240102	103000	21438340	5010	5030	5030	5010	94
563	20240102	102900	20967020	5010	5010	5010	5010	0
564	20240102	102800	20967020	5010	5010	5010	5010	719
565	20240102	102700	17364830	5010	5010	5010	5010	33
566	20240102	102600	17199500	5010	5010	5010	5010	0
567	20240102	102500	17199500	5010	5010	5010	5010	13
568	20240102	102400	17134370	5010	5010	5010	5010	41
569	20240102	102300	16928960	5010	5010	5010	5010	0
570	20240102	102200	16928960	5010	5010	5010	5010	0
571	20240102	102100	16928960	5010	5010	5010	5010	0
572	20240102	102000	16928960	5010	5010	5010	5010	10
573	20240102	101900	16878860	5010	5010	5010	5010	6
574	20240102	101800	16848800	5010	5010	5010	5010	2
575	20240102	101700	16838780	5010	5010	5010	5010	0
576	20240102	101600	16838780	5010	5010	5010	5010	0
577	20240102	101500	16838780	5010	5010	5010	5010	2
578	20240102	101400	16828760	5010	5010	5010	5010	4
579	20240102	101300	16808720	5010	5010	5010	5010	2
580	20240102	101200	16798700	5010	5000	5010	5000	501
581	20240102	101100	14291890	5000	5000	5000	5000	0
582	20240102	101000	14291890	5000	5000	5000	5000	1
583	20240102	100900	14286890	5000	5000	5000	5000	0
584	20240102	100800	14286890	5000	5030	5030	5000	452
585	20240102	100700	12025060	5030	5030	5030	5030	1
586	20240102	100600	12020030	5010	5010	5010	5000	1396
587	20240102	100500	5027230	5000	5010	5010	5000	250
588	20240102	100400	3776230	5000	5000	5000	5000	0
589	20240102	100300	3776230	5000	5000	5020	5000	230
590	20240102	100200	2626170	5000	5000	5000	5000	110
591	20240102	100100	2076170	5000	5000	5000	5000	30
592	20240102	100000	1926170	5020	5030	5030	5000	383