KissMeData/036640/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	192000	161987800	5300	5300	5300	5300	2212
3	20240112	191900	161987800	5300	5300	5300	5300	0
4	20240112	191800	161987800	5300	5300	5300	5300	0
5	20240112	191700	161987800	5300	5300	5300	5300	0
6	20240112	191600	161987800	5300	5300	5300	5300	0
7	20240112	191500	161987800	5300	5300	5300	5300	0
8	20240112	191400	161987800	5300	5300	5300	5300	0
9	20240112	191300	161987800	5300	5300	5300	5300	0
10	20240112	191200	161987800	5300	5300	5300	5300	0
11	20240112	191100	161987800	5300	5300	5300	5300	0
12	20240112	191000	161987800	5300	5300	5300	5300	0
13	20240112	190900	161987800	5300	5300	5300	5300	0
14	20240112	190800	161987800	5300	5300	5300	5300	0
15	20240112	190700	161987800	5300	5300	5300	5300	0
16	20240112	190600	161987800	5300	5300	5300	5300	0
17	20240112	190500	161987800	5300	5300	5300	5300	0
18	20240112	190400	161987800	5300	5300	5300	5300	0
19	20240112	190300	161987800	5300	5300	5300	5300	0
20	20240112	190200	161987800	5300	5300	5300	5300	0
21	20240112	190100	161987800	5300	5300	5300	5300	0
22	20240112	190000	161987800	5300	5300	5300	5300	0
23	20240112	185900	161987800	5300	5300	5300	5300	0
24	20240112	185800	161987800	5300	5300	5300	5300	0
25	20240112	185700	161987800	5300	5300	5300	5300	0
26	20240112	185600	161987800	5300	5300	5300	5300	0
27	20240112	185500	161987800	5300	5300	5300	5300	0
28	20240112	185400	161987800	5300	5300	5300	5300	0
29	20240112	185300	161987800	5300	5300	5300	5300	0
30	20240112	185200	161987800	5300	5300	5300	5300	0
31	20240112	185100	161987800	5300	5300	5300	5300	0
32	20240112	185000	161987800	5300	5300	5300	5300	2212
33	20240112	184900	161987800	5300	5300	5300	5300	0
34	20240112	184800	161987800	5300	5300	5300	5300	0
35	20240112	184700	161987800	5300	5300	5300	5300	0
36	20240112	184600	161987800	5300	5300	5300	5300	0
37	20240112	184500	161987800	5300	5300	5300	5300	0
38	20240112	184400	161987800	5300	5300	5300	5300	0
39	20240112	184300	161987800	5300	5300	5300	5300	0
40	20240112	184200	161987800	5300	5300	5300	5300	0
41	20240112	184100	161987800	5300	5300	5300	5300	0
42	20240112	184000	161987800	5300	5300	5300	5300	0
43	20240112	183900	161987800	5300	5300	5300	5300	0
44	20240112	183800	161987800	5300	5300	5300	5300	0
45	20240112	183700	161987800	5300	5300	5300	5300	0
46	20240112	183600	161987800	5300	5300	5300	5300	0
47	20240112	183500	161987800	5300	5300	5300	5300	0
48	20240112	183400	161987800	5300	5300	5300	5300	0
49	20240112	183300	161987800	5300	5300	5300	5300	0
50	20240112	183200	161987800	5300	5300	5300	5300	0
51	20240112	183100	161987800	5300	5300	5300	5300	0
52	20240112	183000	161987800	5300	5300	5300	5300	0
53	20240112	182900	161987800	5300	5300	5300	5300	0
54	20240112	182800	161987800	5300	5300	5300	5300	0
55	20240112	182700	161987800	5300	5300	5300	5300	0
56	20240112	182600	161987800	5300	5300	5300	5300	0
57	20240112	182500	161987800	5300	5300	5300	5300	0
58	20240112	182400	161987800	5300	5300	5300	5300	0
59	20240112	182300	161987800	5300	5300	5300	5300	0
60	20240112	182200	161987800	5300	5300	5300	5300	0
61	20240112	182100	161987800	5300	5300	5300	5300	0
62	20240112	182000	161987800	5300	5300	5300	5300	2212
63	20240112	181900	161987800	5300	5300	5300	5300	0
64	20240112	181800	161987800	5300	5300	5300	5300	0
65	20240112	181700	161987800	5300	5300	5300	5300	0
66	20240112	181600	161987800	5300	5300	5300	5300	0
67	20240112	181500	161987800	5300	5300	5300	5300	0
68	20240112	181400	161987800	5300	5300	5300	5300	0
69	20240112	181300	161987800	5300	5300	5300	5300	0
70	20240112	181200	161987800	5300	5300	5300	5300	0
71	20240112	181100	161987800	5300	5300	5300	5300	0
72	20240112	181000	161987800	5300	5300	5300	5300	0
73	20240112	180900	161987800	5300	5300	5300	5300	0
74	20240112	180800	161987800	5300	5300	5300	5300	0
75	20240112	180700	161987800	5300	5300	5300	5300	0
76	20240112	180600	161987800	5300	5300	5300	5300	0
77	20240112	180500	161987800	5300	5300	5300	5300	0
78	20240112	180400	161987800	5300	5300	5300	5300	0
79	20240112	180300	161987800	5300	5300	5300	5300	0
80	20240112	180200	161987800	5300	5300	5300	5300	0
81	20240112	180100	161987800	5300	5300	5300	5300	0
82	20240112	180000	161987800	5300	5300	5300	5300	0
83	20240112	175900	161987800	5300	5300	5300	5300	0
84	20240112	175800	161987800	5300	5300	5300	5300	0
85	20240112	175700	161987800	5300	5300	5300	5300	0
86	20240112	175600	161987800	5300	5300	5300	5300	0
87	20240112	175500	161987800	5300	5300	5300	5300	0
88	20240112	175400	161987800	5300	5300	5300	5300	0
89	20240112	175300	161987800	5300	5300	5300	5300	0
90	20240112	175200	161987800	5300	5300	5300	5300	0
91	20240112	175100	161987800	5300	5300	5300	5300	0
92	20240112	175000	161987800	5300	5300	5300	5300	2212
93	20240112	174900	161987800	5300	5300	5300	5300	0
94	20240112	174800	161987800	5300	5300	5300	5300	0
95	20240112	174700	161987800	5300	5300	5300	5300	0
96	20240112	174600	161987800	5300	5300	5300	5300	0
97	20240112	174500	161987800	5300	5300	5300	5300	0
98	20240112	174400	161987800	5300	5300	5300	5300	0
99	20240112	174300	161987800	5300	5300	5300	5300	0
100	20240112	174200	161987800	5300	5300	5300	5300	0
101	20240112	174100	161987800	5300	5300	5300	5300	0
102	20240112	174000	161987800	5300	5300	5300	5300	0
103	20240112	173900	161987800	5300	5300	5300	5300	0
104	20240112	173800	161987800	5300	5300	5300	5300	0
105	20240112	173700	161987800	5300	5300	5300	5300	0
106	20240112	173600	161987800	5300	5300	5300	5300	0
107	20240112	173500	161987800	5300	5300	5300	5300	0
108	20240112	173400	161987800	5300	5300	5300	5300	0
109	20240112	173300	161987800	5300	5300	5300	5300	0
110	20240112	173200	161987800	5300	5300	5300	5300	0
111	20240112	173100	161987800	5300	5300	5300	5300	0
112	20240112	173000	161987800	5300	5300	5300	5300	0
113	20240112	172900	161987800	5300	5300	5300	5300	0
114	20240112	172800	161987800	5300	5300	5300	5300	0
115	20240112	172700	161987800	5300	5300	5300	5300	0
116	20240112	172600	161987800	5300	5300	5300	5300	0
117	20240112	172500	161987800	5300	5300	5300	5300	0
118	20240112	172400	161987800	5300	5300	5300	5300	0
119	20240112	172300	161987800	5300	5300	5300	5300	0
120	20240112	172200	161987800	5300	5300	5300	5300	0
121	20240112	172100	161987800	5300	5300	5300	5300	0
122	20240112	172000	161987800	5300	5300	5300	5300	2212
123	20240112	171900	161987800	5300	5300	5300	5300	0
124	20240112	171800	161987800	5300	5300	5300	5300	0
125	20240112	171700	161987800	5300	5300	5300	5300	0
126	20240112	171600	161987800	5300	5300	5300	5300	0
127	20240112	171500	161987800	5300	5300	5300	5300	0
128	20240112	171400	161987800	5300	5300	5300	5300	0
129	20240112	171300	161987800	5300	5300	5300	5300	0
130	20240112	171200	161987800	5300	5300	5300	5300	0
131	20240112	171100	161987800	5300	5300	5300	5300	0
132	20240112	171000	161987800	5300	5300	5300	5300	0
133	20240112	170900	161987800	5300	5300	5300	5300	0
134	20240112	170800	161987800	5300	5300	5300	5300	0
135	20240112	170700	161987800	5300	5300	5300	5300	0
136	20240112	170600	161987800	5300	5300	5300	5300	0
137	20240112	170500	161987800	5300	5300	5300	5300	0
138	20240112	170400	161987800	5300	5300	5300	5300	0
139	20240112	170300	161987800	5300	5300	5300	5300	0
140	20240112	170200	161987800	5300	5300	5300	5300	0
141	20240112	170100	161987800	5300	5300	5300	5300	0
142	20240112	170000	161987800	5300	5300	5300	5300	0
143	20240112	165900	161987800	5300	5300	5300	5300	0
144	20240112	165800	161987800	5300	5300	5300	5300	0
145	20240112	165700	161987800	5300	5300	5300	5300	0
146	20240112	165600	161987800	5300	5300	5300	5300	0
147	20240112	165500	161987800	5300	5300	5300	5300	0
148	20240112	165400	161987800	5300	5300	5300	5300	0
149	20240112	165300	161987800	5300	5300	5300	5300	0
150	20240112	165200	161987800	5300	5300	5300	5300	0
151	20240112	165100	161987800	5300	5300	5300	5300	0
152	20240112	165000	161987800	5300	5300	5300	5300	2212
153	20240112	164900	161987800	5300	5300	5300	5300	0
154	20240112	164800	161987800	5300	5300	5300	5300	0
155	20240112	164700	161987800	5300	5300	5300	5300	0
156	20240112	164600	161987800	5300	5300	5300	5300	0
157	20240112	164500	161987800	5300	5300	5300	5300	0
158	20240112	164400	161987800	5300	5300	5300	5300	0
159	20240112	164300	161987800	5300	5300	5300	5300	0
160	20240112	164200	161987800	5300	5300	5300	5300	0
161	20240112	164100	161987800	5300	5300	5300	5300	0
162	20240112	164000	161987800	5300	5300	5300	5300	0
163	20240112	163900	161987800	5300	5300	5300	5300	0
164	20240112	163800	161987800	5300	5300	5300	5300	0
165	20240112	163700	161987800	5300	5300	5300	5300	0
166	20240112	163600	161987800	5300	5300	5300	5300	0
167	20240112	163500	161987800	5300	5300	5300	5300	0
168	20240112	163400	161987800	5300	5300	5300	5300	0
169	20240112	163300	161987800	5300	5300	5300	5300	0
170	20240112	163200	161987800	5300	5300	5300	5300	0
171	20240112	163100	161987800	5300	5300	5300	5300	0
172	20240112	163000	161987800	5300	5300	5300	5300	0
173	20240112	162900	161987800	5300	5300	5300	5300	0
174	20240112	162800	161987800	5300	5300	5300	5300	0
175	20240112	162700	161987800	5300	5300	5300	5300	0
176	20240112	162600	161987800	5300	5300	5300	5300	0
177	20240112	162500	161987800	5300	5300	5300	5300	0
178	20240112	162400	161987800	5300	5300	5300	5300	0
179	20240112	162300	161987800	5300	5300	5300	5300	0
180	20240112	162200	161987800	5300	5300	5300	5300	0
181	20240112	162100	161987800	5300	5300	5300	5300	0
182	20240112	162000	161987800	5300	5300	5300	5300	2212
183	20240112	161900	161987800	5300	5300	5300	5300	0
184	20240112	161800	161987800	5300	5300	5300	5300	0
185	20240112	161700	161987800	5300	5300	5300	5300	0
186	20240112	161600	161987800	5300	5300	5300	5300	0
187	20240112	161500	161987800	5300	5300	5300	5300	0
188	20240112	161400	161987800	5300	5300	5300	5300	0
189	20240112	161300	161987800	5300	5300	5300	5300	0
190	20240112	161200	161987800	5300	5300	5300	5300	0
191	20240112	161100	161987800	5300	5300	5300	5300	0
192	20240112	161000	161987800	5300	5300	5300	5300	0
193	20240112	160900	161987800	5300	5300	5300	5300	0
194	20240112	160800	161987800	5300	5300	5300	5300	0
195	20240112	160700	161987800	5300	5300	5300	5300	0
196	20240112	160600	161987800	5300	5300	5300	5300	0
197	20240112	160500	161987800	5300	5300	5300	5300	0
198	20240112	160400	161987800	5300	5300	5300	5300	0
199	20240112	160300	161987800	5300	5300	5300	5300	0
200	20240112	160200	161987800	5300	5300	5300	5300	0
201	20240112	160100	161987800	5300	5300	5300	5300	0
202	20240112	160000	161987800	5300	5300	5300	5300	0
203	20240112	155900	161987800	5300	5300	5300	5300	0
204	20240112	155800	161987800	5300	5300	5300	5300	0
205	20240112	155700	161987800	5300	5300	5300	5300	0
206	20240112	155600	161987800	5300	5300	5300	5300	0
207	20240112	155500	161987800	5300	5300	5300	5300	0
208	20240112	155400	161987800	5300	5300	5300	5300	0
209	20240112	155300	161987800	5300	5300	5300	5300	0
210	20240112	155200	161987800	5300	5300	5300	5300	0
211	20240112	155100	161987800	5300	5300	5300	5300	0
212	20240112	155000	161987800	5300	5300	5300	5300	2212
213	20240112	154900	161987800	5300	5300	5300	5300	0
214	20240112	154800	161987800	5300	5300	5300	5300	0
215	20240112	154700	161987800	5300	5300	5300	5300	0
216	20240112	154600	161987800	5300	5300	5300	5300	0
217	20240112	154500	161987800	5300	5300	5300	5300	0
218	20240112	154400	161987800	5300	5300	5300	5300	0
219	20240112	154300	161987800	5300	5300	5300	5300	0
220	20240112	154200	161987800	5300	5300	5300	5300	0
221	20240112	154100	161987800	5300	5300	5300	5300	0
222	20240112	154000	161987800	5300	5300	5300	5300	0
223	20240112	153900	161987800	5300	5300	5300	5300	0
224	20240112	153800	161987800	5300	5300	5300	5300	0
225	20240112	153700	161987800	5300	5300	5300	5300	0
226	20240112	153600	161987800	5300	5300	5300	5300	0
227	20240112	153500	161987800	5300	5300	5300	5300	0
228	20240112	153400	161987800	5300	5300	5300	5300	0
229	20240112	153300	161987800	5300	5300	5300	5300	0
230	20240112	153200	161987800	5300	5300	5300	5300	0
231	20240112	153100	161987800	5300	5300	5300	5300	0
232	20240112	153000	161987800	5300	5300	5300	5300	2212
233	20240112	152900	150264200	5280	5280	5280	5280	0
234	20240112	152800	150264200	5280	5280	5280	5280	0
235	20240112	152700	150264200	5280	5280	5280	5280	0
236	20240112	152600	150264200	5280	5280	5280	5280	0
237	20240112	152500	150264200	5280	5280	5280	5280	0
238	20240112	152400	150264200	5280	5280	5280	5280	0
239	20240112	152300	150264200	5280	5280	5280	5280	0
240	20240112	152200	150264200	5280	5280	5280	5280	0
241	20240112	152100	150264200	5280	5280	5280	5280	0
242	20240112	152000	150264200	5280	5280	5280	5280	0
243	20240112	151900	150264200	5280	5280	5280	5280	2
244	20240112	151800	150253640	5270	5290	5290	5270	111
245	20240112	151700	149668650	5270	5270	5270	5270	0
246	20240112	151600	149668650	5270	5270	5270	5270	0
247	20240112	151500	149668650	5270	5270	5270	5270	0
248	20240112	151400	149668650	5270	5270	5270	5270	0
249	20240112	151300	149668650	5270	5270	5270	5270	1111
250	20240112	151200	143813680	5270	5270	5270	5270	109
251	20240112	151100	143239250	5270	5270	5270	5270	1
252	20240112	151000	143233980	5270	5270	5270	5270	216
253	20240112	150900	142095660	5270	5270	5270	5270	0
254	20240112	150800	142095660	5270	5270	5270	5270	0
255	20240112	150700	142095660	5270	5270	5270	5270	0
256	20240112	150600	142095660	5270	5270	5270	5270	0
257	20240112	150500	142095660	5270	5270	5270	5270	0
258	20240112	150400	142095660	5270	5270	5270	5270	0
259	20240112	150300	142095660	5270	5270	5270	5270	0
260	20240112	150200	142095660	5270	5270	5270	5270	40
261	20240112	150100	141884860	5270	5270	5270	5270	12
262	20240112	150000	141821620	5270	5270	5270	5270	6
263	20240112	145900	141790000	5270	5270	5270	5270	0
264	20240112	145800	141790000	5270	5270	5270	5270	0
265	20240112	145700	141790000	5270	5270	5270	5270	101
266	20240112	145600	141257730	5260	5260	5260	5260	2300
267	20240112	145500	129159730	5270	5270	5270	5270	2182
268	20240112	145400	117660590	5280	5280	5280	5280	0
269	20240112	145300	117660590	5280	5280	5280	5280	0
270	20240112	145200	117660590	5280	5280	5280	5280	0
271	20240112	145100	117660590	5280	5280	5280	5280	0
272	20240112	145000	117660590	5280	5280	5280	5280	0
273	20240112	144900	117660590	5280	5280	5280	5280	10
274	20240112	144800	117607790	5280	5280	5280	5280	58
275	20240112	144700	117301550	5290	5290	5290	5290	0
276	20240112	144600	117301550	5290	5290	5290	5290	0
277	20240112	144500	117301550	5290	5290	5290	5290	0
278	20240112	144400	117301550	5290	5290	5290	5290	0
279	20240112	144300	117301550	5290	5290	5290	5290	0
280	20240112	144200	117301550	5290	5280	5290	5280	200
281	20240112	144100	116245340	5280	5280	5280	5280	0
282	20240112	144000	116245340	5280	5280	5280	5280	6
283	20240112	143900	116213660	5280	5280	5280	5280	20
284	20240112	143800	116108060	5280	5280	5280	5280	295
285	20240112	143700	114550460	5280	5280	5280	5280	16
286	20240112	143600	114465980	5290	5290	5290	5290	0
287	20240112	143500	114465980	5290	5290	5290	5290	0
288	20240112	143400	114465980	5290	5290	5290	5290	0
289	20240112	143300	114465980	5290	5270	5290	5270	2101
290	20240112	143200	103392450	5280	5280	5280	5280	300
291	20240112	143100	101808450	5270	5270	5270	5270	400
292	20240112	143000	99700450	5280	5280	5280	5280	20
293	20240112	142900	99594850	5290	5290	5290	5290	1
294	20240112	142800	99589560	5290	5290	5290	5290	0
295	20240112	142700	99589560	5290	5290	5290	5290	32
296	20240112	142600	99420280	5290	5290	5290	5290	252
297	20240112	142500	98087200	5290	5290	5290	5290	0
298	20240112	142400	98087200	5290	5280	5290	5280	124
299	20240112	142300	97431330	5280	5280	5280	5280	164
300	20240112	142200	96565410	5280	5280	5280	5280	0
301	20240112	142100	96565410	5280	5280	5280	5280	0
302	20240112	142000	96565410	5280	5280	5280	5280	0
303	20240112	141900	96565410	5280	5280	5280	5280	0
304	20240112	141800	96565410	5280	5280	5280	5280	0
305	20240112	141700	96565410	5280	5280	5280	5280	4
306	20240112	141600	96544290	5280	5280	5280	5280	2
307	20240112	141500	96533730	5280	5280	5280	5280	0
308	20240112	141400	96533730	5280	5290	5290	5280	192
309	20240112	141300	95518070	5290	5290	5290	5290	0
310	20240112	141200	95518070	5290	5290	5290	5290	0
311	20240112	141100	95518070	5290	5290	5290	5290	0
312	20240112	141000	95518070	5290	5290	5290	5290	568
313	20240112	140900	92513350	5280	5280	5280	5280	200
314	20240112	140800	91457350	5280	5280	5280	5280	208
315	20240112	140700	90359110	5260	5260	5260	5260	0
316	20240112	140600	90359110	5260	5260	5260	5260	0
317	20240112	140500	90359110	5260	5260	5260	5260	0
318	20240112	140400	90359110	5260	5260	5260	5260	0
319	20240112	140300	90359110	5260	5260	5260	5260	0
320	20240112	140200	90359110	5260	5270	5270	5260	2000
321	20240112	140100	79829410	5270	5270	5270	5270	0
322	20240112	140000	79829410	5270	5270	5270	5270	0
323	20240112	135900	79829410	5270	5270	5270	5270	0
324	20240112	135800	79829410	5270	5300	5300	5270	174
325	20240112	135700	78911890	5300	5280	5300	5280	483
326	20240112	135600	76356770	5280	5280	5280	5280	0
327	20240112	135500	76356770	5280	5280	5280	5280	1
328	20240112	135400	76351490	5280	5280	5280	5280	0
329	20240112	135300	76351490	5280	5280	5280	5280	1
330	20240112	135200	76346210	5310	5310	5310	5310	0
331	20240112	135100	76346210	5310	5310	5310	5310	0
332	20240112	135000	76346210	5310	5310	5310	5310	0
333	20240112	134900	76346210	5310	5310	5310	5310	0
334	20240112	134800	76346210	5310	5310	5310	5310	0
335	20240112	134700	76346210	5310	5310	5310	5310	0
336	20240112	134600	76346210	5310	5310	5310	5310	0
337	20240112	134500	76346210	5310	5310	5310	5310	0
338	20240112	134400	76346210	5310	5310	5310	5310	0
339	20240112	134300	76346210	5310	5310	5310	5310	0
340	20240112	134200	76346210	5310	5280	5310	5280	200
341	20240112	134100	75290100	5270	5280	5280	5270	58
342	20240112	134000	74983880	5280	5280	5280	5280	320
343	20240112	133900	73294280	5280	5280	5280	5280	200
344	20240112	133800	72238280	5280	5280	5280	5280	480
345	20240112	133700	69703880	5270	5280	5280	5270	257
346	20240112	133600	68349460	5280	5280	5280	5280	0
347	20240112	133500	68349460	5280	5280	5280	5280	0
348	20240112	133400	68349460	5280	5280	5280	5280	0
349	20240112	133300	68349460	5280	5280	5280	5280	0
350	20240112	133200	68349460	5280	5280	5280	5280	0
351	20240112	133100	68349460	5280	5280	5280	5280	0
352	20240112	133000	68349460	5280	5280	5280	5280	0
353	20240112	132900	68349460	5280	5280	5290	5280	1043
354	20240112	132800	62840370	5280	5280	5280	5280	0
355	20240112	132700	62840370	5280	5280	5280	5280	0
356	20240112	132600	62840370	5280	5280	5280	5280	0
357	20240112	132500	62840370	5280	5280	5280	5280	200
358	20240112	132400	61784370	5320	5320	5320	5320	0
359	20240112	132300	61784370	5320	5320	5320	5320	0
360	20240112	132200	61784370	5320	5320	5320	5320	20
361	20240112	132100	61677970	5320	5320	5320	5320	0
362	20240112	132000	61677970	5320	5280	5320	5280	221
363	20240112	131900	60511050	5280	5290	5290	5280	179
364	20240112	131800	59565890	5320	5320	5320	5320	0
365	20240112	131700	59565890	5320	5320	5320	5320	0
366	20240112	131600	59565890	5320	5320	5320	5320	1
367	20240112	131500	59560570	5290	5290	5290	5290	0
368	20240112	131400	59560570	5290	5290	5290	5290	0
369	20240112	131300	59560570	5290	5290	5290	5290	0
370	20240112	131200	59560570	5290	5290	5290	5290	0
371	20240112	131100	59560570	5290	5290	5290	5290	0
372	20240112	131000	59560570	5290	5290	5290	5290	236
373	20240112	130900	58312130	5320	5320	5320	5320	0
374	20240112	130800	58312130	5320	5320	5320	5320	0
375	20240112	130700	58312130	5320	5320	5320	5320	0
376	20240112	130600	58312130	5320	5320	5320	5320	0
377	20240112	130500	58312130	5320	5320	5320	5320	0
378	20240112	130400	58312130	5320	5320	5320	5320	0
379	20240112	130300	58312130	5320	5320	5320	5320	0
380	20240112	130200	58312130	5320	5320	5320	5320	0
381	20240112	130100	58312130	5320	5320	5320	5320	0
382	20240112	130000	58312130	5320	5300	5320	5300	16
383	20240112	125900	58227310	5320	5320	5320	5320	0
384	20240112	125800	58227310	5320	5320	5320	5320	0
385	20240112	125700	58227310	5320	5320	5320	5320	0
386	20240112	125600	58227310	5320	5320	5320	5320	0
387	20240112	125500	58227310	5320	5320	5320	5320	1
388	20240112	125400	58221990	5300	5300	5300	5300	0
389	20240112	125300	58221990	5300	5300	5300	5300	0
390	20240112	125200	58221990	5300	5300	5300	5300	0
391	20240112	125100	58221990	5300	5300	5300	5300	0
392	20240112	125000	58221990	5300	5300	5300	5300	0
393	20240112	124900	58221990	5300	5300	5300	5300	0
394	20240112	124800	58221990	5300	5300	5300	5300	0
395	20240112	124700	58221990	5300	5300	5300	5300	192
396	20240112	124600	57204390	5320	5320	5320	5320	0
397	20240112	124500	57204390	5320	5320	5320	5320	0
398	20240112	124400	57204390	5320	5320	5320	5320	0
399	20240112	124300	57204390	5320	5320	5320	5320	0
400	20240112	124200	57204390	5320	5320	5320	5320	0
401	20240112	124100	57204390	5320	5320	5320	5320	0
402	20240112	124000	57204390	5320	5320	5320	5320	1
403	20240112	123900	57199070	5300	5300	5300	5300	90
404	20240112	123800	56722070	5320	5320	5320	5320	0
405	20240112	123700	56722070	5320	5320	5320	5320	200
406	20240112	123600	55658070	5320	5320	5320	5320	300
407	20240112	123500	54062070	5300	5300	5300	5300	91
408	20240112	123400	53579770	5300	5300	5300	5300	0
409	20240112	123300	53579770	5300	5300	5300	5300	0
410	20240112	123200	53579770	5300	5300	5300	5300	0
411	20240112	123100	53579770	5300	5300	5300	5300	0
412	20240112	123000	53579770	5300	5300	5300	5300	0
413	20240112	122900	53579770	5300	5300	5300	5300	0
414	20240112	122800	53579770	5300	5300	5300	5300	29
415	20240112	122700	53426070	5300	5300	5300	5300	18
416	20240112	122600	53330670	5280	5280	5280	5280	0
417	20240112	122500	53330670	5280	5280	5280	5280	0
418	20240112	122400	53330670	5280	5280	5280	5280	0
419	20240112	122300	53330670	5280	5280	5280	5280	0
420	20240112	122200	53330670	5280	5280	5280	5280	0
421	20240112	122100	53330670	5280	5280	5280	5280	402
422	20240112	122000	51208110	5290	5290	5290	5290	0
423	20240112	121900	51208110	5290	5290	5290	5290	0
424	20240112	121800	51208110	5290	5290	5290	5290	70
425	20240112	121700	50837810	5290	5290	5290	5290	58
426	20240112	121600	50530990	5300	5300	5300	5300	2
427	20240112	121500	50520390	5320	5320	5320	5320	0
428	20240112	121400	50520390	5320	5320	5320	5320	0
429	20240112	121300	50520390	5320	5320	5320	5320	0
430	20240112	121200	50520390	5320	5320	5320	5320	0
431	20240112	121100	50520390	5320	5320	5320	5320	0
432	20240112	121000	50520390	5320	5320	5320	5320	0
433	20240112	120900	50520390	5320	5320	5320	5320	0
434	20240112	120800	50520390	5320	5320	5320	5320	0
435	20240112	120700	50520390	5320	5320	5320	5320	0
436	20240112	120600	50520390	5320	5320	5320	5320	0
437	20240112	120500	50520390	5320	5320	5320	5320	1
438	20240112	120400	50515070	5320	5320	5320	5320	0
439	20240112	120300	50515070	5320	5320	5320	5320	0
440	20240112	120200	50515070	5320	5320	5320	5320	0
441	20240112	120100	50515070	5320	5320	5320	5320	0
442	20240112	120000	50515070	5320	5320	5320	5320	0
443	20240112	115900	50515070	5320	5320	5320	5320	0
444	20240112	115800	50515070	5320	5320	5320	5320	0
445	20240112	115700	50515070	5320	5320	5320	5320	0
446	20240112	115600	50515070	5320	5320	5320	5320	0
447	20240112	115500	50515070	5320	5320	5320	5320	1
448	20240112	115400	50509750	5320	5320	5320	5320	0
449	20240112	115300	50509750	5320	5320	5320	5320	0
450	20240112	115200	50509750	5320	5320	5320	5320	0
451	20240112	115100	50509750	5320	5320	5320	5320	0
452	20240112	115000	50509750	5320	5320	5320	5320	0
453	20240112	114900	50509750	5320	5320	5320	5320	0
454	20240112	114800	50509750	5320	5320	5320	5320	0
455	20240112	114700	50509750	5320	5320	5320	5320	0
456	20240112	114600	50509750	5320	5320	5320	5320	0
457	20240112	114500	50509750	5320	5320	5320	5320	0
458	20240112	114400	50509750	5320	5320	5320	5320	1
459	20240112	114300	50504430	5310	5310	5310	5310	396
460	20240112	114200	48401670	5310	5310	5310	5310	0
461	20240112	114100	48401670	5310	5310	5310	5310	0
462	20240112	114000	48401670	5310	5310	5310	5310	0
463	20240112	113900	48401670	5310	5310	5310	5310	100
464	20240112	113800	47870670	5320	5320	5320	5320	0
465	20240112	113700	47870670	5320	5320	5320	5320	1
466	20240112	113600	47865350	5280	5280	5280	5280	30
467	20240112	113500	47706950	5320	5320	5320	5320	0
468	20240112	113400	47706950	5320	5320	5320	5320	0
469	20240112	113300	47706950	5320	5320	5320	5320	0
470	20240112	113200	47706950	5320	5320	5320	5320	0
471	20240112	113100	47706950	5320	5320	5320	5320	0
472	20240112	113000	47706950	5320	5320	5320	5320	0
473	20240112	112900	47706950	5320	5320	5320	5320	0
474	20240112	112800	47706950	5320	5320	5320	5320	1
475	20240112	112700	47701630	5280	5280	5280	5280	0
476	20240112	112600	47701630	5280	5280	5280	5280	0
477	20240112	112500	47701630	5280	5280	5280	5280	0
478	20240112	112400	47701630	5280	5280	5280	5280	0
479	20240112	112300	47701630	5280	5280	5280	5280	0
480	20240112	112200	47701630	5280	5300	5300	5280	68
481	20240112	112100	47342030	5320	5320	5320	5320	0
482	20240112	112000	47342030	5320	5320	5320	5320	2
483	20240112	111900	47331390	5320	5320	5320	5320	0
484	20240112	111800	47331390	5320	5300	5320	5300	2
485	20240112	111700	47320770	5320	5320	5320	5320	0
486	20240112	111600	47320770	5320	5320	5320	5320	1
487	20240112	111500	47315450	5290	5320	5320	5290	10
488	20240112	111400	47262520	5290	5290	5290	5290	0
489	20240112	111300	47262520	5290	5290	5290	5290	1
490	20240112	111200	47257230	5290	5290	5290	5290	0
491	20240112	111100	47257230	5290	5290	5290	5290	3
492	20240112	111000	47241360	5300	5300	5300	5300	0
493	20240112	110900	47241360	5300	5300	5300	5300	0
494	20240112	110800	47241360	5300	5300	5300	5300	0
495	20240112	110700	47241360	5300	5300	5300	5300	0
496	20240112	110600	47241360	5300	5300	5300	5300	333
497	20240112	110500	45476460	5290	5290	5290	5290	0
498	20240112	110400	45476460	5290	5290	5290	5290	113
499	20240112	110300	44878690	5280	5280	5280	5280	0
500	20240112	110200	44878690	5280	5280	5280	5280	0
501	20240112	110100	44878690	5280	5280	5280	5280	0
502	20240112	110000	44878690	5280	5280	5280	5280	0
503	20240112	105900	44878690	5280	5280	5280	5280	200
504	20240112	105800	43822690	5280	5280	5280	5280	0
505	20240112	105700	43822690	5280	5280	5280	5280	0
506	20240112	105600	43822690	5280	5280	5280	5280	0
507	20240112	105500	43822690	5280	5280	5280	5280	1
508	20240112	105400	43817410	5280	5280	5280	5280	0
509	20240112	105300	43817410	5280	5280	5280	5280	0
510	20240112	105200	43817410	5280	5280	5280	5280	0
511	20240112	105100	43817410	5280	5280	5280	5280	200
512	20240112	105000	42761410	5280	5280	5280	5280	0
513	20240112	104900	42761410	5280	5280	5280	5280	0
514	20240112	104800	42761410	5280	5280	5280	5280	50
515	20240112	104700	42497410	5290	5290	5290	5290	0
516	20240112	104600	42497410	5290	5290	5290	5290	0
517	20240112	104500	42497410	5290	5290	5290	5290	0
518	20240112	104400	42497410	5290	5290	5290	5290	0
519	20240112	104300	42497410	5290	5290	5290	5290	0
520	20240112	104200	42497410	5290	5290	5290	5290	0
521	20240112	104100	42497410	5290	5290	5290	5290	0
522	20240112	104000	42497410	5290	5290	5290	5290	2
523	20240112	103900	42486830	5290	5290	5290	5290	2
524	20240112	103800	42476250	5290	5290	5290	5290	1
525	20240112	103700	42470960	5290	5290	5290	5290	0
526	20240112	103600	42470960	5290	5290	5290	5290	8
527	20240112	103500	42428640	5290	5290	5290	5290	0
528	20240112	103400	42428640	5290	5290	5290	5290	20
529	20240112	103300	42322840	5290	5290	5290	5290	0
530	20240112	103200	42322840	5290	5290	5290	5290	0
531	20240112	103100	42322840	5290	5290	5290	5290	0
532	20240112	103000	42322840	5290	5290	5290	5290	0
533	20240112	102900	42322840	5290	5290	5290	5290	0
534	20240112	102800	42322840	5290	5290	5290	5290	0
535	20240112	102700	42322840	5290	5280	5290	5280	56
536	20240112	102600	42027110	5270	5270	5270	5270	0
537	20240112	102500	42027110	5270	5270	5270	5270	0
538	20240112	102400	42027110	5270	5270	5270	5270	0
539	20240112	102300	42027110	5270	5290	5290	5270	3
540	20240112	102200	42011280	5290	5290	5290	5290	0
541	20240112	102100	42011280	5290	5290	5290	5290	0
542	20240112	102000	42011280	5290	5290	5290	5290	0
543	20240112	101900	42011280	5290	5290	5290	5290	1
544	20240112	101800	42005990	5270	5270	5270	5270	200
545	20240112	101700	40951990	5270	5280	5280	5270	248
546	20240112	101600	39643290	5290	5290	5290	5290	1
547	20240112	101500	39638000	5280	5280	5280	5280	1
548	20240112	101400	39632720	5280	5280	5280	5280	145
549	20240112	101300	38867120	5290	5290	5290	5290	2
550	20240112	101200	38856540	5290	5290	5290	5290	0
551	20240112	101100	38856540	5290	5290	5290	5290	0
552	20240112	101000	38856540	5290	5290	5290	5290	0
553	20240112	100900	38856540	5290	5290	5290	5290	3
554	20240112	100800	38840670	5290	5290	5290	5290	0
555	20240112	100700	38840670	5290	5290	5290	5290	0
556	20240112	100600	38840670	5290	5290	5290	5290	0
557	20240112	100500	38840670	5290	5290	5290	5290	1
558	20240112	100400	38835380	5290	5290	5290	5290	13
559	20240112	100300	38766610	5290	5290	5290	5290	2
560	20240112	100200	38756030	5290	5290	5290	5290	3
561	20240112	100100	38740160	5280	5280	5280	5280	0
562	20240112	100000	38740160	5280	5290	5290	5280	3
563	20240112	095900	38724310	5280	5280	5280	5280	2003
564	20240112	095800	28148470	5260	5260	5260	5260	0
565	20240112	095700	28148470	5260	5280	5280	5260	145
566	20240112	095600	27385710	5280	5280	5280	5280	0
567	20240112	095500	27385710	5280	5290	5290	5280	509
568	20240112	095400	24698180	5280	5260	5280	5260	8
569	20240112	095300	24655960	5270	5270	5270	5270	15
570	20240112	095200	24576910	5270	5270	5270	5270	203
571	20240112	095100	23507100	5290	5290	5290	5290	0
572	20240112	095000	23507100	5290	5270	5290	5270	342
573	20240112	094900	21704740	5270	5270	5270	5270	142
574	20240112	094800	20956400	5300	5300	5300	5300	0
575	20240112	094700	20956400	5300	5300	5300	5300	0
576	20240112	094600	20956400	5300	5300	5300	5300	0
577	20240112	094500	20956400	5300	5300	5300	5300	13
578	20240112	094400	20887500	5300	5300	5300	5300	0
579	20240112	094300	20887500	5300	5280	5300	5280	171
580	20240112	094200	19984600	5300	5300	5300	5300	0
581	20240112	094100	19984600	5300	5300	5300	5300	0
582	20240112	094000	19984600	5300	5300	5300	5300	0
583	20240112	093900	19984600	5300	5300	5300	5300	5
584	20240112	093800	19958100	5300	5300	5300	5300	0
585	20240112	093700	19958100	5300	5300	5300	5300	20
586	20240112	093600	19852100	5300	5300	5300	5300	0
587	20240112	093500	19852100	5300	5300	5300	5300	0
588	20240112	093400	19852100	5300	5300	5300	5300	8
589	20240112	093300	19809700	5300	5300	5300	5300	4
590	20240112	093200	19788500	5300	5300	5300	5300	5
591	20240112	093100	19762000	5270	5280	5280	5270	651
592	20240112	093000	16330230	5270	5280	5280	5270	131
593	20240112	092900	15639100	5290	5290	5290	5290	33
594	20240112	092800	15464530	5320	5320	5320	5320	1
595	20240112	092700	15459210	5300	5300	5300	5300	2
596	20240112	092600	15448610	5300	5300	5300	5300	604
597	20240112	092500	12247410	5320	5320	5320	5320	22
598	20240112	092400	12130370	5310	5310	5310	5310	112
599	20240112	092300	11535650	5310	5310	5310	5310	24
600	20240112	092200	11408210	5310	5310	5310	5310	75
601	20240112	092100	11009960	5310	5310	5310	5310	161
602	20240112	092000	10155050	5310	5310	5310	5310	0
603	20240112	091900	10155050	5310	5310	5310	5310	0
604	20240112	091800	10155050	5310	5310	5310	5310	100
605	20240112	091700	9624050	5310	5300	5310	5300	623
606	20240112	091600	6320150	5310	5310	5310	5310	15
607	20240112	091500	6240500	5310	5310	5310	5310	0
608	20240112	091400	6240500	5310	5310	5310	5310	210
609	20240112	091300	5125400	5310	5310	5310	5310	0
610	20240112	091200	5125400	5310	5310	5310	5310	0
611	20240112	091100	5125400	5310	5310	5310	5310	0
612	20240112	091000	5125400	5310	5310	5310	5310	330
613	20240112	090900	3373100	5320	5330	5330	5320	432
614	20240112	090800	1074430	5330	5330	5330	5330	0
615	20240112	090700	1074430	5330	5330	5330	5330	0
616	20240112	090600	1074430	5330	5330	5330	5330	10
617	20240112	090500	1021130	5340	5350	5350	5340	4
618	20240112	090400	999750	5330	5330	5330	5330	0
619	20240112	090300	999750	5330	5330	5330	5330	0
620	20240112	090200	999750	5330	5330	5330	5330	0
621	20240112	090100	999750	5330	5330	5330	5330	1
622	20240112	090000	994420	5340	5350	5350	5340	186