KissMeData/053260/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	193500	96187050	5280	5280	5280	5280	105
3	20240103	193400	96187050	5280	5280	5280	5280	0
4	20240103	193300	96187050	5280	5280	5280	5280	0
5	20240103	193200	96187050	5280	5280	5280	5280	0
6	20240103	193100	96187050	5280	5280	5280	5280	0
7	20240103	193000	96187050	5280	5280	5280	5280	0
8	20240103	192900	96187050	5280	5280	5280	5280	0
9	20240103	192800	96187050	5280	5280	5280	5280	0
10	20240103	192700	96187050	5280	5280	5280	5280	0
11	20240103	192600	96187050	5280	5280	5280	5280	0
12	20240103	192500	96187050	5280	5280	5280	5280	0
13	20240103	192400	96187050	5280	5280	5280	5280	0
14	20240103	192300	96187050	5280	5280	5280	5280	0
15	20240103	192200	96187050	5280	5280	5280	5280	0
16	20240103	192100	96187050	5280	5280	5280	5280	0
17	20240103	192000	96187050	5280	5280	5280	5280	0
18	20240103	191900	96187050	5280	5280	5280	5280	0
19	20240103	191800	96187050	5280	5280	5280	5280	0
20	20240103	191700	96187050	5280	5280	5280	5280	0
21	20240103	191600	96187050	5280	5280	5280	5280	0
22	20240103	191500	96187050	5280	5280	5280	5280	0
23	20240103	191400	96187050	5280	5280	5280	5280	0
24	20240103	191300	96187050	5280	5280	5280	5280	0
25	20240103	191200	96187050	5280	5280	5280	5280	0
26	20240103	191100	96187050	5280	5280	5280	5280	0
27	20240103	191000	96187050	5280	5280	5280	5280	0
28	20240103	190900	96187050	5280	5280	5280	5280	0
29	20240103	190800	96187050	5280	5280	5280	5280	0
30	20240103	190700	96187050	5280	5280	5280	5280	0
31	20240103	190600	96187050	5280	5280	5280	5280	0
32	20240103	190500	96187050	5280	5280	5280	5280	105
33	20240103	190400	96187050	5280	5280	5280	5280	0
34	20240103	190300	96187050	5280	5280	5280	5280	0
35	20240103	190200	96187050	5280	5280	5280	5280	0
36	20240103	190100	96187050	5280	5280	5280	5280	0
37	20240103	190000	96187050	5280	5280	5280	5280	0
38	20240103	185900	96187050	5280	5280	5280	5280	0
39	20240103	185800	96187050	5280	5280	5280	5280	0
40	20240103	185700	96187050	5280	5280	5280	5280	0
41	20240103	185600	96187050	5280	5280	5280	5280	0
42	20240103	185500	96187050	5280	5280	5280	5280	0
43	20240103	185400	96187050	5280	5280	5280	5280	0
44	20240103	185300	96187050	5280	5280	5280	5280	0
45	20240103	185200	96187050	5280	5280	5280	5280	0
46	20240103	185100	96187050	5280	5280	5280	5280	0
47	20240103	185000	96187050	5280	5280	5280	5280	0
48	20240103	184900	96187050	5280	5280	5280	5280	0
49	20240103	184800	96187050	5280	5280	5280	5280	0
50	20240103	184700	96187050	5280	5280	5280	5280	0
51	20240103	184600	96187050	5280	5280	5280	5280	0
52	20240103	184500	96187050	5280	5280	5280	5280	0
53	20240103	184400	96187050	5280	5280	5280	5280	0
54	20240103	184300	96187050	5280	5280	5280	5280	0
55	20240103	184200	96187050	5280	5280	5280	5280	0
56	20240103	184100	96187050	5280	5280	5280	5280	0
57	20240103	184000	96187050	5280	5280	5280	5280	0
58	20240103	183900	96187050	5280	5280	5280	5280	0
59	20240103	183800	96187050	5280	5280	5280	5280	0
60	20240103	183700	96187050	5280	5280	5280	5280	0
61	20240103	183600	96187050	5280	5280	5280	5280	0
62	20240103	183500	96187050	5280	5280	5280	5280	105
63	20240103	183400	96187050	5280	5280	5280	5280	0
64	20240103	183300	96187050	5280	5280	5280	5280	0
65	20240103	183200	96187050	5280	5280	5280	5280	0
66	20240103	183100	96187050	5280	5280	5280	5280	0
67	20240103	183000	96187050	5280	5280	5280	5280	0
68	20240103	182900	96187050	5280	5280	5280	5280	0
69	20240103	182800	96187050	5280	5280	5280	5280	0
70	20240103	182700	96187050	5280	5280	5280	5280	0
71	20240103	182600	96187050	5280	5280	5280	5280	0
72	20240103	182500	96187050	5280	5280	5280	5280	0
73	20240103	182400	96187050	5280	5280	5280	5280	0
74	20240103	182300	96187050	5280	5280	5280	5280	0
75	20240103	182200	96187050	5280	5280	5280	5280	0
76	20240103	182100	96187050	5280	5280	5280	5280	0
77	20240103	182000	96187050	5280	5280	5280	5280	0
78	20240103	181900	96187050	5280	5280	5280	5280	0
79	20240103	181800	96187050	5280	5280	5280	5280	0
80	20240103	181700	96187050	5280	5280	5280	5280	0
81	20240103	181600	96187050	5280	5280	5280	5280	0
82	20240103	181500	96187050	5280	5280	5280	5280	0
83	20240103	181400	96187050	5280	5280	5280	5280	0
84	20240103	181300	96187050	5280	5280	5280	5280	0
85	20240103	181200	96187050	5280	5280	5280	5280	0
86	20240103	181100	96187050	5280	5280	5280	5280	0
87	20240103	181000	96187050	5280	5280	5280	5280	0
88	20240103	180900	96187050	5280	5280	5280	5280	0
89	20240103	180800	96187050	5280	5280	5280	5280	0
90	20240103	180700	96187050	5280	5280	5280	5280	0
91	20240103	180600	96187050	5280	5280	5280	5280	0
92	20240103	180500	96187050	5280	5280	5280	5280	105
93	20240103	180400	96187050	5280	5280	5280	5280	0
94	20240103	180300	96187050	5280	5280	5280	5280	0
95	20240103	180200	96187050	5280	5280	5280	5280	0
96	20240103	180100	96187050	5280	5280	5280	5280	0
97	20240103	180000	96187050	5280	5280	5280	5280	0
98	20240103	175900	96187050	5280	5280	5280	5280	0
99	20240103	175800	96187050	5280	5280	5280	5280	0
100	20240103	175700	96187050	5280	5280	5280	5280	0
101	20240103	175600	96187050	5280	5280	5280	5280	0
102	20240103	175500	96187050	5280	5280	5280	5280	0
103	20240103	175400	96187050	5280	5280	5280	5280	0
104	20240103	175300	96187050	5280	5280	5280	5280	0
105	20240103	175200	96187050	5280	5280	5280	5280	0
106	20240103	175100	96187050	5280	5280	5280	5280	0
107	20240103	175000	96187050	5280	5280	5280	5280	0
108	20240103	174900	96187050	5280	5280	5280	5280	0
109	20240103	174800	96187050	5280	5280	5280	5280	0
110	20240103	174700	96187050	5280	5280	5280	5280	0
111	20240103	174600	96187050	5280	5280	5280	5280	0
112	20240103	174500	96187050	5280	5280	5280	5280	0
113	20240103	174400	96187050	5280	5280	5280	5280	0
114	20240103	174300	96187050	5280	5280	5280	5280	0
115	20240103	174200	96187050	5280	5280	5280	5280	0
116	20240103	174100	96187050	5280	5280	5280	5280	0
117	20240103	174000	96187050	5280	5280	5280	5280	0
118	20240103	173900	96187050	5280	5280	5280	5280	0
119	20240103	173800	96187050	5280	5280	5280	5280	0
120	20240103	173700	96187050	5280	5280	5280	5280	0
121	20240103	173600	96187050	5280	5280	5280	5280	0
122	20240103	173500	96187050	5280	5280	5280	5280	105
123	20240103	173400	96187050	5280	5280	5280	5280	0
124	20240103	173300	96187050	5280	5280	5280	5280	0
125	20240103	173200	96187050	5280	5280	5280	5280	0
126	20240103	173100	96187050	5280	5280	5280	5280	0
127	20240103	173000	96187050	5280	5280	5280	5280	0
128	20240103	172900	96187050	5280	5280	5280	5280	0
129	20240103	172800	96187050	5280	5280	5280	5280	0
130	20240103	172700	96187050	5280	5280	5280	5280	0
131	20240103	172600	96187050	5280	5280	5280	5280	0
132	20240103	172500	96187050	5280	5280	5280	5280	0
133	20240103	172400	96187050	5280	5280	5280	5280	0
134	20240103	172300	96187050	5280	5280	5280	5280	0
135	20240103	172200	96187050	5280	5280	5280	5280	0
136	20240103	172100	96187050	5280	5280	5280	5280	0
137	20240103	172000	96187050	5280	5280	5280	5280	0
138	20240103	171900	96187050	5280	5280	5280	5280	0
139	20240103	171800	96187050	5280	5280	5280	5280	0
140	20240103	171700	96187050	5280	5280	5280	5280	0
141	20240103	171600	96187050	5280	5280	5280	5280	0
142	20240103	171500	96187050	5280	5280	5280	5280	0
143	20240103	171400	96187050	5280	5280	5280	5280	0
144	20240103	171300	96187050	5280	5280	5280	5280	0
145	20240103	171200	96187050	5280	5280	5280	5280	0
146	20240103	171100	96187050	5280	5280	5280	5280	0
147	20240103	171000	96187050	5280	5280	5280	5280	0
148	20240103	170900	96187050	5280	5280	5280	5280	0
149	20240103	170800	96187050	5280	5280	5280	5280	0
150	20240103	170700	96187050	5280	5280	5280	5280	0
151	20240103	170600	96187050	5280	5280	5280	5280	0
152	20240103	170500	96187050	5280	5280	5280	5280	105
153	20240103	170400	96187050	5280	5280	5280	5280	0
154	20240103	170300	96187050	5280	5280	5280	5280	0
155	20240103	170200	96187050	5280	5280	5280	5280	0
156	20240103	170100	96187050	5280	5280	5280	5280	0
157	20240103	170000	96187050	5280	5280	5280	5280	0
158	20240103	165900	96187050	5280	5280	5280	5280	0
159	20240103	165800	96187050	5280	5280	5280	5280	0
160	20240103	165700	96187050	5280	5280	5280	5280	0
161	20240103	165600	96187050	5280	5280	5280	5280	0
162	20240103	165500	96187050	5280	5280	5280	5280	0
163	20240103	165400	96187050	5280	5280	5280	5280	0
164	20240103	165300	96187050	5280	5280	5280	5280	0
165	20240103	165200	96187050	5280	5280	5280	5280	0
166	20240103	165100	96187050	5280	5280	5280	5280	0
167	20240103	165000	96187050	5280	5280	5280	5280	0
168	20240103	164900	96187050	5280	5280	5280	5280	0
169	20240103	164800	96187050	5280	5280	5280	5280	0
170	20240103	164700	96187050	5280	5280	5280	5280	0
171	20240103	164600	96187050	5280	5280	5280	5280	0
172	20240103	164500	96187050	5280	5280	5280	5280	0
173	20240103	164400	96187050	5280	5280	5280	5280	0
174	20240103	164300	96187050	5280	5280	5280	5280	0
175	20240103	164200	96187050	5280	5280	5280	5280	0
176	20240103	164100	96187050	5280	5280	5280	5280	0
177	20240103	164000	96187050	5280	5280	5280	5280	0
178	20240103	163900	96187050	5280	5280	5280	5280	0
179	20240103	163800	96187050	5280	5280	5280	5280	0
180	20240103	163700	96187050	5280	5280	5280	5280	0
181	20240103	163600	96187050	5280	5280	5280	5280	0
182	20240103	163500	96187050	5280	5280	5280	5280	105
183	20240103	163400	96187050	5280	5280	5280	5280	0
184	20240103	163300	96187050	5280	5280	5280	5280	0
185	20240103	163200	96187050	5280	5280	5280	5280	0
186	20240103	163100	96187050	5280	5280	5280	5280	0
187	20240103	163000	96187050	5280	5280	5280	5280	0
188	20240103	162900	96187050	5280	5280	5280	5280	0
189	20240103	162800	96187050	5280	5280	5280	5280	0
190	20240103	162700	96187050	5280	5280	5280	5280	0
191	20240103	162600	96187050	5280	5280	5280	5280	0
192	20240103	162500	96187050	5280	5280	5280	5280	0
193	20240103	162400	96187050	5280	5280	5280	5280	0
194	20240103	162300	96187050	5280	5280	5280	5280	0
195	20240103	162200	96187050	5280	5280	5280	5280	0
196	20240103	162100	96187050	5280	5280	5280	5280	0
197	20240103	162000	96187050	5280	5280	5280	5280	0
198	20240103	161900	96187050	5280	5280	5280	5280	0
199	20240103	161800	96187050	5280	5280	5280	5280	0
200	20240103	161700	96187050	5280	5280	5280	5280	0
201	20240103	161600	96187050	5280	5280	5280	5280	0
202	20240103	161500	96187050	5280	5280	5280	5280	0
203	20240103	161400	96187050	5280	5280	5280	5280	0
204	20240103	161300	96187050	5280	5280	5280	5280	0
205	20240103	161200	96187050	5280	5280	5280	5280	0
206	20240103	161100	96187050	5280	5280	5280	5280	0
207	20240103	161000	96187050	5280	5280	5280	5280	0
208	20240103	160900	96187050	5280	5280	5280	5280	0
209	20240103	160800	96187050	5280	5280	5280	5280	0
210	20240103	160700	96187050	5280	5280	5280	5280	0
211	20240103	160600	96187050	5280	5280	5280	5280	0
212	20240103	160500	96187050	5280	5280	5280	5280	105
213	20240103	160400	96187050	5280	5280	5280	5280	0
214	20240103	160300	96187050	5280	5280	5280	5280	0
215	20240103	160200	96187050	5280	5280	5280	5280	0
216	20240103	160100	96187050	5280	5280	5280	5280	0
217	20240103	160000	96187050	5280	5280	5280	5280	0
218	20240103	155900	96187050	5280	5280	5280	5280	0
219	20240103	155800	96187050	5280	5280	5280	5280	0
220	20240103	155700	96187050	5280	5280	5280	5280	0
221	20240103	155600	96187050	5280	5280	5280	5280	0
222	20240103	155500	96187050	5280	5280	5280	5280	0
223	20240103	155400	96187050	5280	5280	5280	5280	0
224	20240103	155300	96187050	5280	5280	5280	5280	0
225	20240103	155200	96187050	5280	5280	5280	5280	0
226	20240103	155100	96187050	5280	5280	5280	5280	0
227	20240103	155000	96187050	5280	5280	5280	5280	0
228	20240103	154900	96187050	5280	5280	5280	5280	0
229	20240103	154800	96187050	5280	5280	5280	5280	0
230	20240103	154700	96187050	5280	5280	5280	5280	0
231	20240103	154600	96187050	5280	5280	5280	5280	0
232	20240103	154500	96187050	5280	5280	5280	5280	0
233	20240103	154400	96187050	5280	5280	5280	5280	0
234	20240103	154300	96187050	5280	5280	5280	5280	0
235	20240103	154200	96187050	5280	5280	5280	5280	0
236	20240103	154100	96187050	5280	5280	5280	5280	0
237	20240103	154000	96187050	5280	5280	5280	5280	0
238	20240103	153900	96187050	5280	5280	5280	5280	0
239	20240103	153800	96187050	5280	5280	5280	5280	0
240	20240103	153700	96187050	5280	5280	5280	5280	0
241	20240103	153600	96187050	5280	5280	5280	5280	0
242	20240103	153500	96187050	5280	5280	5280	5280	105
243	20240103	153400	96187050	5280	5280	5280	5280	0
244	20240103	153300	96187050	5280	5280	5280	5280	0
245	20240103	153200	96187050	5280	5280	5280	5280	0
246	20240103	153100	96187050	5280	5280	5280	5280	0
247	20240103	153000	96187050	5280	5280	5280	5280	105
248	20240103	152900	95632650	5270	5270	5270	5270	0
249	20240103	152800	95632650	5270	5270	5270	5270	0
250	20240103	152700	95632650	5270	5270	5270	5270	0
251	20240103	152600	95632650	5270	5270	5270	5270	0
252	20240103	152500	95632650	5270	5270	5270	5270	0
253	20240103	152400	95632650	5270	5270	5270	5270	0
254	20240103	152300	95632650	5270	5270	5270	5270	0
255	20240103	152200	95632650	5270	5270	5270	5270	0
256	20240103	152100	95632650	5270	5270	5270	5270	0
257	20240103	152000	95632650	5270	5270	5270	5270	0
258	20240103	151900	95632650	5270	5270	5270	5270	0
259	20240103	151800	95632650	5270	5270	5270	5270	18
260	20240103	151700	95537790	5250	5250	5250	5250	0
261	20240103	151600	95537790	5250	5250	5250	5250	0
262	20240103	151500	95537790	5250	5250	5250	5250	0
263	20240103	151400	95537790	5250	5250	5250	5250	0
264	20240103	151300	95537790	5250	5250	5250	5250	121
265	20240103	151200	94902540	5240	5240	5240	5240	0
266	20240103	151100	94902540	5240	5240	5240	5240	0
267	20240103	151000	94902540	5240	5240	5240	5240	0
268	20240103	150900	94902540	5240	5240	5240	5240	0
269	20240103	150800	94902540	5240	5260	5260	5240	368
270	20240103	150700	92970190	5260	5260	5260	5260	0
271	20240103	150600	92970190	5260	5260	5260	5260	0
272	20240103	150500	92970190	5260	5260	5260	5260	0
273	20240103	150400	92970190	5260	5260	5260	5260	0
274	20240103	150300	92970190	5260	5260	5260	5260	0
275	20240103	150200	92970190	5260	5260	5260	5260	0
276	20240103	150100	92970190	5260	5260	5260	5260	0
277	20240103	150000	92970190	5260	5260	5260	5260	0
278	20240103	145900	92970190	5260	5260	5260	5260	338
279	20240103	145800	91192310	5240	5240	5240	5240	1000
280	20240103	145700	85952310	5240	5240	5240	5240	0
281	20240103	145600	85952310	5240	5240	5240	5240	0
282	20240103	145500	85952310	5240	5240	5240	5240	0
283	20240103	145400	85952310	5240	5250	5250	5240	887
284	20240103	145300	81302860	5260	5260	5260	5260	0
285	20240103	145200	81302860	5260	5260	5260	5260	0
286	20240103	145100	81302860	5260	5260	5260	5260	1
287	20240103	145000	81297600	5270	5270	5270	5270	0
288	20240103	144900	81297600	5270	5270	5270	5270	0
289	20240103	144800	81297600	5270	5270	5270	5270	0
290	20240103	144700	81297600	5270	5270	5270	5270	0
291	20240103	144600	81297600	5270	5270	5270	5270	0
292	20240103	144500	81297600	5270	5270	5270	5270	30
293	20240103	144400	81139500	5270	5270	5270	5270	3
294	20240103	144300	81123690	5260	5260	5260	5260	7
295	20240103	144200	81086870	5260	5260	5260	5260	0
296	20240103	144100	81086870	5260	5260	5260	5260	0
297	20240103	144000	81086870	5260	5260	5260	5260	500
298	20240103	143900	78456870	5260	5260	5260	5260	0
299	20240103	143800	78456870	5260	5260	5260	5260	0
300	20240103	143700	78456870	5260	5260	5260	5260	0
301	20240103	143600	78456870	5260	5260	5260	5260	0
302	20240103	143500	78456870	5260	5260	5260	5260	0
303	20240103	143400	78456870	5260	5260	5260	5260	0
304	20240103	143300	78456870	5260	5260	5260	5260	0
305	20240103	143200	78456870	5260	5260	5260	5260	0
306	20240103	143100	78456870	5260	5260	5260	5260	0
307	20240103	143000	78456870	5260	5260	5260	5260	0
308	20240103	142900	78456870	5260	5260	5260	5260	0
309	20240103	142800	78456870	5260	5260	5260	5260	0
310	20240103	142700	78456870	5260	5260	5260	5260	0
311	20240103	142600	78456870	5260	5260	5260	5260	0
312	20240103	142500	78456870	5260	5260	5260	5260	0
313	20240103	142400	78456870	5260	5260	5260	5260	0
314	20240103	142300	78456870	5260	5260	5260	5260	0
315	20240103	142200	78456870	5260	5260	5260	5260	0
316	20240103	142100	78456870	5260	5260	5260	5260	0
317	20240103	142000	78456870	5260	5260	5260	5260	0
318	20240103	141900	78456870	5260	5260	5260	5260	0
319	20240103	141800	78456870	5260	5260	5260	5260	58
320	20240103	141700	78151790	5260	5260	5260	5260	0
321	20240103	141600	78151790	5260	5260	5260	5260	0
322	20240103	141500	78151790	5260	5260	5260	5260	0
323	20240103	141400	78151790	5260	5260	5260	5260	0
324	20240103	141300	78151790	5260	5260	5260	5260	0
325	20240103	141200	78151790	5260	5260	5260	5260	0
326	20240103	141100	78151790	5260	5260	5260	5260	0
327	20240103	141000	78151790	5260	5260	5260	5260	0
328	20240103	140900	78151790	5260	5260	5260	5260	50
329	20240103	140800	77888790	5260	5260	5260	5260	0
330	20240103	140700	77888790	5260	5260	5260	5260	0
331	20240103	140600	77888790	5260	5260	5260	5260	0
332	20240103	140500	77888790	5260	5260	5260	5260	0
333	20240103	140400	77888790	5260	5260	5260	5260	0
334	20240103	140300	77888790	5260	5260	5260	5260	0
335	20240103	140200	77888790	5260	5260	5260	5260	0
336	20240103	140100	77888790	5260	5260	5260	5260	0
337	20240103	140000	77888790	5260	5260	5260	5260	0
338	20240103	135900	77888790	5260	5260	5260	5260	0
339	20240103	135800	77888790	5260	5260	5260	5260	19
340	20240103	135700	77788850	5260	5260	5260	5260	0
341	20240103	135600	77788850	5260	5260	5260	5260	0
342	20240103	135500	77788850	5260	5260	5260	5260	0
343	20240103	135400	77788850	5260	5260	5260	5260	0
344	20240103	135300	77788850	5260	5260	5260	5260	0
345	20240103	135200	77788850	5260	5260	5260	5260	0
346	20240103	135100	77788850	5260	5260	5260	5260	0
347	20240103	135000	77788850	5260	5260	5260	5260	0
348	20240103	134900	77788850	5260	5260	5260	5260	0
349	20240103	134800	77788850	5260	5260	5260	5260	0
350	20240103	134700	77788850	5260	5260	5260	5260	1500
351	20240103	134600	69898850	5250	5250	5250	5250	0
352	20240103	134500	69898850	5250	5250	5250	5250	0
353	20240103	134400	69898850	5250	5250	5250	5250	0
354	20240103	134300	69898850	5250	5250	5250	5250	3
355	20240103	134200	69883100	5250	5250	5250	5250	0
356	20240103	134100	69883100	5250	5250	5250	5250	0
357	20240103	134000	69883100	5250	5250	5250	5250	0
358	20240103	133900	69883100	5250	5250	5250	5250	0
359	20240103	133800	69883100	5250	5250	5250	5250	0
360	20240103	133700	69883100	5250	5250	5250	5250	0
361	20240103	133600	69883100	5250	5250	5250	5250	9
362	20240103	133500	69835850	5250	5250	5250	5250	51
363	20240103	133400	69568100	5250	5250	5250	5250	0
364	20240103	133300	69568100	5250	5250	5250	5250	476
365	20240103	133200	67069100	5250	5250	5250	5250	100
366	20240103	133100	66544100	5250	5250	5250	5250	0
367	20240103	133000	66544100	5250	5250	5250	5250	0
368	20240103	132900	66544100	5250	5250	5250	5250	6
369	20240103	132800	66512600	5250	5250	5250	5250	155
370	20240103	132700	65698850	5250	5250	5250	5250	0
371	20240103	132600	65698850	5250	5250	5250	5250	0
372	20240103	132500	65698850	5250	5250	5250	5250	0
373	20240103	132400	65698850	5250	5250	5250	5250	0
374	20240103	132300	65698850	5250	5250	5250	5250	0
375	20240103	132200	65698850	5250	5250	5250	5250	0
376	20240103	132100	65698850	5250	5250	5250	5250	0
377	20240103	132000	65698850	5250	5250	5250	5250	0
378	20240103	131900	65698850	5250	5250	5250	5250	0
379	20240103	131800	65698850	5250	5250	5250	5250	0
380	20240103	131700	65698850	5250	5250	5250	5250	0
381	20240103	131600	65698850	5250	5250	5250	5250	0
382	20240103	131500	65698850	5250	5250	5250	5250	0
383	20240103	131400	65698850	5250	5250	5250	5250	0
384	20240103	131300	65698850	5250	5250	5250	5250	0
385	20240103	131200	65698850	5250	5250	5250	5250	0
386	20240103	131100	65698850	5250	5250	5250	5250	0
387	20240103	131000	65698850	5250	5250	5250	5250	0
388	20240103	130900	65698850	5250	5250	5250	5250	1
389	20240103	130800	65693600	5250	5250	5250	5250	0
390	20240103	130700	65693600	5250	5250	5250	5250	0
391	20240103	130600	65693600	5250	5250	5250	5250	0
392	20240103	130500	65693600	5250	5250	5250	5250	28
393	20240103	130400	65546600	5240	5240	5240	5240	0
394	20240103	130300	65546600	5240	5240	5240	5240	0
395	20240103	130200	65546600	5240	5240	5240	5240	0
396	20240103	130100	65546600	5240	5250	5250	5240	80
397	20240103	130000	65127210	5240	5240	5240	5240	0
398	20240103	125900	65127210	5240	5240	5240	5240	0
399	20240103	125800	65127210	5240	5250	5250	5240	283
400	20240103	125700	63643760	5250	5250	5250	5250	0
401	20240103	125600	63643760	5250	5250	5250	5250	0
402	20240103	125500	63643760	5250	5250	5250	5250	1
403	20240103	125400	63638510	5260	5260	5260	5260	0
404	20240103	125300	63638510	5260	5260	5260	5260	0
405	20240103	125200	63638510	5260	5260	5260	5260	1
406	20240103	125100	63633250	5250	5250	5250	5250	0
407	20240103	125000	63633250	5250	5250	5250	5250	0
408	20240103	124900	63633250	5250	5250	5250	5250	0
409	20240103	124800	63633250	5250	5250	5250	5250	0
410	20240103	124700	63633250	5250	5250	5250	5250	0
411	20240103	124600	63633250	5250	5250	5250	5250	0
412	20240103	124500	63633250	5250	5250	5250	5250	0
413	20240103	124400	63633250	5250	5250	5250	5250	0
414	20240103	124300	63633250	5250	5250	5250	5250	0
415	20240103	124200	63633250	5250	5250	5250	5250	0
416	20240103	124100	63633250	5250	5250	5250	5250	0
417	20240103	124000	63633250	5250	5250	5250	5250	1
418	20240103	123900	63628000	5250	5250	5250	5250	0
419	20240103	123800	63628000	5250	5250	5250	5250	0
420	20240103	123700	63628000	5250	5250	5250	5250	0
421	20240103	123600	63628000	5250	5250	5250	5250	50
422	20240103	123500	63365500	5260	5260	5260	5260	0
423	20240103	123400	63365500	5260	5260	5260	5260	0
424	20240103	123300	63365500	5260	5260	5260	5260	0
425	20240103	123200	63365500	5260	5260	5260	5260	1
426	20240103	123100	63360240	5260	5260	5260	5260	10
427	20240103	123000	63307640	5260	5260	5260	5260	0
428	20240103	122900	63307640	5260	5260	5260	5260	0
429	20240103	122800	63307640	5260	5260	5260	5260	0
430	20240103	122700	63307640	5260	5260	5260	5260	0
431	20240103	122600	63307640	5260	5260	5260	5260	285
432	20240103	122500	61808540	5240	5240	5240	5240	91
433	20240103	122400	61331700	5240	5240	5240	5240	0
434	20240103	122300	61331700	5240	5240	5240	5240	0
435	20240103	122200	61331700	5240	5240	5240	5240	0
436	20240103	122100	61331700	5240	5240	5240	5240	0
437	20240103	122000	61331700	5240	5240	5240	5240	0
438	20240103	121900	61331700	5240	5240	5240	5240	100
439	20240103	121800	60807700	5230	5230	5230	5230	0
440	20240103	121700	60807700	5230	5230	5230	5230	0
441	20240103	121600	60807700	5230	5230	5230	5230	0
442	20240103	121500	60807700	5230	5230	5230	5230	12
443	20240103	121400	60744940	5230	5230	5230	5230	0
444	20240103	121300	60744940	5230	5230	5230	5230	0
445	20240103	121200	60744940	5230	5230	5230	5230	0
446	20240103	121100	60744940	5230	5230	5230	5230	0
447	20240103	121000	60744940	5230	5230	5230	5230	0
448	20240103	120900	60744940	5230	5230	5230	5230	0
449	20240103	120800	60744940	5230	5240	5240	5230	400
450	20240103	120700	58652910	5260	5260	5260	5260	0
451	20240103	120600	58652910	5260	5260	5260	5260	0
452	20240103	120500	58652910	5260	5260	5260	5260	0
453	20240103	120400	58652910	5260	5260	5260	5260	0
454	20240103	120300	58652910	5260	5250	5260	5220	2903
455	20240103	120200	43463930	5250	5250	5250	5250	600
456	20240103	120100	40313930	5260	5260	5260	5260	0
457	20240103	120000	40313930	5260	5260	5260	5260	0
458	20240103	115900	40313930	5260	5260	5260	5260	40
459	20240103	115800	40103530	5260	5260	5260	5260	0
460	20240103	115700	40103530	5260	5260	5260	5260	0
461	20240103	115600	40103530	5260	5260	5260	5260	400
462	20240103	115500	37999530	5250	5250	5250	5250	1
463	20240103	115400	37994280	5260	5260	5260	5260	0
464	20240103	115300	37994280	5260	5260	5260	5260	2
465	20240103	115200	37983760	5260	5260	5260	5260	0
466	20240103	115100	37983760	5260	5260	5260	5260	0
467	20240103	115000	37983760	5260	5260	5260	5260	0
468	20240103	114900	37983760	5260	5260	5260	5260	0
469	20240103	114800	37983760	5260	5260	5260	5260	1
470	20240103	114700	37978500	5250	5250	5250	5250	0
471	20240103	114600	37978500	5250	5250	5250	5250	0
472	20240103	114500	37978500	5250	5250	5250	5250	100
473	20240103	114400	37453500	5250	5250	5250	5250	0
474	20240103	114300	37453500	5250	5250	5250	5250	21
475	20240103	114200	37343250	5250	5250	5250	5250	41
476	20240103	114100	37128000	5250	5250	5250	5250	0
477	20240103	114000	37128000	5250	5250	5250	5250	415
478	20240103	113900	34949250	5260	5260	5260	5260	0
479	20240103	113800	34949250	5260	5260	5260	5260	234
480	20240103	113700	33718410	5260	5260	5260	5260	0
481	20240103	113600	33718410	5260	5260	5260	5260	0
482	20240103	113500	33718410	5260	5260	5260	5260	0
483	20240103	113400	33718410	5260	5260	5260	5260	0
484	20240103	113300	33718410	5260	5260	5260	5260	666
485	20240103	113200	30215250	5260	5260	5260	5260	234
486	20240103	113100	28984410	5270	5270	5270	5270	0
487	20240103	113000	28984410	5270	5270	5270	5270	0
488	20240103	112900	28984410	5270	5270	5270	5270	0
489	20240103	112800	28984410	5270	5270	5270	5270	100
490	20240103	112700	28457410	5270	5270	5270	5270	0
491	20240103	112600	28457410	5270	5270	5270	5270	0
492	20240103	112500	28457410	5270	5270	5270	5270	0
493	20240103	112400	28457410	5270	5270	5270	5270	0
494	20240103	112300	28457410	5270	5270	5270	5270	0
495	20240103	112200	28457410	5270	5270	5270	5270	0
496	20240103	112100	28457410	5270	5270	5270	5270	0
497	20240103	112000	28457410	5270	5270	5270	5270	0
498	20240103	111900	28457410	5270	5270	5270	5270	0
499	20240103	111800	28457410	5270	5270	5270	5270	0
500	20240103	111700	28457410	5270	5270	5270	5270	0
501	20240103	111600	28457410	5270	5270	5270	5270	1
502	20240103	111500	28452140	5260	5260	5260	5260	0
503	20240103	111400	28452140	5260	5260	5260	5260	0
504	20240103	111300	28452140	5260	5260	5260	5260	0
505	20240103	111200	28452140	5260	5260	5260	5260	0
506	20240103	111100	28452140	5260	5260	5260	5260	0
507	20240103	111000	28452140	5260	5260	5260	5260	0
508	20240103	110900	28452140	5260	5260	5260	5260	0
509	20240103	110800	28452140	5260	5260	5260	5260	0
510	20240103	110700	28452140	5260	5260	5260	5260	30
511	20240103	110600	28294340	5260	5260	5260	5260	0
512	20240103	110500	28294340	5260	5260	5260	5260	0
513	20240103	110400	28294340	5260	5260	5260	5260	0
514	20240103	110300	28294340	5260	5260	5260	5260	5
515	20240103	110200	28268040	5260	5260	5260	5260	0
516	20240103	110100	28268040	5260	5260	5260	5260	0
517	20240103	110000	28268040	5260	5260	5260	5260	0
518	20240103	105900	28268040	5260	5260	5260	5260	0
519	20240103	105800	28268040	5260	5260	5260	5260	10
520	20240103	105700	28215440	5250	5250	5250	5250	0
521	20240103	105600	28215440	5250	5250	5250	5250	0
522	20240103	105500	28215440	5250	5250	5250	5250	1
523	20240103	105400	28210190	5260	5260	5260	5260	0
524	20240103	105300	28210190	5260	5260	5260	5260	0
525	20240103	105200	28210190	5260	5260	5260	5260	0
526	20240103	105100	28210190	5260	5260	5260	5260	20
527	20240103	105000	28104990	5260	5260	5260	5260	10
528	20240103	104900	28052390	5250	5250	5250	5250	0
529	20240103	104800	28052390	5250	5250	5250	5250	140
530	20240103	104700	27317390	5250	5250	5250	5250	0
531	20240103	104600	27317390	5250	5250	5250	5250	0
532	20240103	104500	27317390	5250	5250	5250	5250	0
533	20240103	104400	27317390	5250	5250	5250	5250	0
534	20240103	104300	27317390	5250	5250	5250	5250	0
535	20240103	104200	27317390	5250	5250	5250	5250	0
536	20240103	104100	27317390	5250	5250	5250	5250	0
537	20240103	104000	27317390	5250	5250	5250	5250	0
538	20240103	103900	27317390	5250	5250	5250	5250	50
539	20240103	103800	27054890	5240	5240	5240	5240	0
540	20240103	103700	27054890	5240	5240	5240	5240	41
541	20240103	103600	26840050	5260	5260	5260	5260	25
542	20240103	103500	26708550	5260	5260	5260	5260	275
543	20240103	103400	25262050	5240	5240	5240	5240	0
544	20240103	103300	25262050	5240	5240	5240	5240	92
545	20240103	103200	24779970	5240	5240	5240	5240	196
546	20240103	103100	23752930	5260	5260	5260	5260	0
547	20240103	103000	23752930	5260	5260	5260	5260	0
548	20240103	102900	23752930	5260	5260	5260	5260	0
549	20240103	102800	23752930	5260	5260	5260	5260	0
550	20240103	102700	23752930	5260	5260	5260	5260	30
551	20240103	102600	23595130	5260	5260	5260	5260	0
552	20240103	102500	23595130	5260	5260	5260	5260	0
553	20240103	102400	23595130	5260	5260	5260	5260	0
554	20240103	102300	23595130	5260	5260	5260	5260	0
555	20240103	102200	23595130	5260	5260	5260	5260	0
556	20240103	102100	23595130	5260	5260	5260	5260	10
557	20240103	102000	23542530	5260	5260	5260	5260	0
558	20240103	101900	23542530	5260	5260	5260	5260	0
559	20240103	101800	23542530	5260	5260	5260	5260	5
560	20240103	101700	23516230	5240	5240	5240	5240	50
561	20240103	101600	23254230	5240	5240	5240	5240	100
562	20240103	101500	22730230	5250	5250	5250	5250	0
563	20240103	101400	22730230	5250	5250	5250	5250	1
564	20240103	101300	22724980	5250	5250	5250	5250	0
565	20240103	101200	22724980	5250	5250	5250	5250	0
566	20240103	101100	22724980	5250	5250	5250	5250	277
567	20240103	101000	21270730	5260	5260	5260	5260	0
568	20240103	100900	21270730	5260	5260	5260	5260	494
569	20240103	100800	18672290	5260	5260	5260	5260	1
570	20240103	100700	18667030	5270	5270	5270	5270	0
571	20240103	100600	18667030	5270	5270	5270	5270	5
572	20240103	100500	18640680	5260	5260	5260	5260	140
573	20240103	100400	17904280	5260	5260	5260	5260	9
574	20240103	100300	17856940	5260	5260	5260	5260	0
575	20240103	100200	17856940	5260	5260	5260	5260	0
576	20240103	100100	17856940	5260	5270	5270	5260	1050
577	20240103	100000	12333440	5270	5270	5270	5270	50
578	20240103	095900	12069940	5260	5260	5260	5260	0
579	20240103	095800	12069940	5260	5260	5260	5260	170
580	20240103	095700	11175740	5270	5270	5270	5270	0
581	20240103	095600	11175740	5270	5270	5270	5270	132
582	20240103	095500	10480100	5280	5280	5280	5280	0
583	20240103	095400	10480100	5280	5280	5280	5280	30
584	20240103	095300	10321700	5280	5280	5280	5280	0
585	20240103	095200	10321700	5280	5280	5280	5280	25
586	20240103	095100	10189700	5280	5280	5280	5280	52
587	20240103	095000	9915140	5280	5280	5280	5280	1000
588	20240103	094900	4635140	5280	5280	5280	5280	0
589	20240103	094800	4635140	5280	5280	5280	5280	26
590	20240103	094700	4497860	5280	5280	5280	5280	0
591	20240103	094600	4497860	5280	5280	5280	5280	0
592	20240103	094500	4497860	5280	5280	5280	5280	0
593	20240103	094400	4497860	5280	5280	5280	5280	0
594	20240103	094300	4497860	5280	5280	5280	5280	0
595	20240103	094200	4497860	5280	5280	5280	5280	174
596	20240103	094100	3579140	5280	5280	5280	5280	0
597	20240103	094000	3579140	5280	5280	5280	5280	0
598	20240103	093900	3579140	5280	5290	5290	5280	3
599	20240103	093800	3563290	5290	5290	5290	5290	0
600	20240103	093700	3563290	5290	5290	5290	5290	0
601	20240103	093600	3563290	5290	5290	5290	5290	0
602	20240103	093500	3563290	5290	5290	5290	5290	10
603	20240103	093400	3510390	5290	5290	5290	5290	0
604	20240103	093300	3510390	5290	5290	5290	5290	0
605	20240103	093200	3510390	5290	5290	5290	5290	0
606	20240103	093100	3510390	5290	5290	5290	5290	0
607	20240103	093000	3510390	5290	5280	5290	5280	2
608	20240103	092900	3499820	5270	5270	5270	5270	2
609	20240103	092800	3489280	5260	5260	5260	5260	92
610	20240103	092700	3005360	5260	5260	5260	5260	0
611	20240103	092600	3005360	5260	5260	5260	5260	0
612	20240103	092500	3005360	5260	5260	5260	5260	0
613	20240103	092400	3005360	5260	5260	5260	5260	0
614	20240103	092300	3005360	5260	5260	5260	5260	10
615	20240103	092200	2952760	5270	5270	5270	5270	60
616	20240103	092100	2636560	5270	5270	5270	5270	5
617	20240103	092000	2610210	5270	5270	5270	5270	0
618	20240103	091900	2610210	5270	5270	5270	5270	3
619	20240103	091800	2594400	5270	5270	5270	5270	219
620	20240103	091700	1440270	5270	5270	5270	5270	9
621	20240103	091600	1392840	5270	5270	5270	5270	102
622	20240103	091500	855300	5270	5270	5270	5270	90
623	20240103	091400	381000	5270	5270	5270	5270	10
624	20240103	091300	328300	5280	5280	5280	5280	0
625	20240103	091200	328300	5280	5280	5280	5280	2
626	20240103	091100	317740	5280	5280	5280	5280	0
627	20240103	091000	317740	5280	5280	5280	5280	13
628	20240103	090900	249100	5300	5300	5300	5300	0
629	20240103	090800	249100	5300	5300	5300	5300	0
630	20240103	090700	249100	5300	5300	5300	5300	0
631	20240103	090600	249100	5300	5300	5300	5300	0
632	20240103	090500	249100	5300	5300	5300	5300	0
633	20240103	090400	249100	5300	5300	5300	5300	0
634	20240103	090300	249100	5300	5300	5300	5300	0
635	20240103	090200	249100	5300	5300	5300	5300	0
636	20240103	090100	249100	5300	5300	5300	5300	0
637	20240103	090000	249100	5300	5300	5300	5300	47