KissMeData/054410/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	193700	47259420	5090	5090	5090	5090	106
3	20240109	193600	47259420	5090	5090	5090	5090	0
4	20240109	193500	47259420	5090	5090	5090	5090	0
5	20240109	193400	47259420	5090	5090	5090	5090	0
6	20240109	193300	47259420	5090	5090	5090	5090	0
7	20240109	193200	47259420	5090	5090	5090	5090	0
8	20240109	193100	47259420	5090	5090	5090	5090	0
9	20240109	193000	47259420	5090	5090	5090	5090	0
10	20240109	192900	47259420	5090	5090	5090	5090	0
11	20240109	192800	47259420	5090	5090	5090	5090	0
12	20240109	192700	47259420	5090	5090	5090	5090	0
13	20240109	192600	47259420	5090	5090	5090	5090	0
14	20240109	192500	47259420	5090	5090	5090	5090	0
15	20240109	192400	47259420	5090	5090	5090	5090	0
16	20240109	192300	47259420	5090	5090	5090	5090	0
17	20240109	192200	47259420	5090	5090	5090	5090	0
18	20240109	192100	47259420	5090	5090	5090	5090	0
19	20240109	192000	47259420	5090	5090	5090	5090	0
20	20240109	191900	47259420	5090	5090	5090	5090	0
21	20240109	191800	47259420	5090	5090	5090	5090	0
22	20240109	191700	47259420	5090	5090	5090	5090	0
23	20240109	191600	47259420	5090	5090	5090	5090	0
24	20240109	191500	47259420	5090	5090	5090	5090	0
25	20240109	191400	47259420	5090	5090	5090	5090	0
26	20240109	191300	47259420	5090	5090	5090	5090	0
27	20240109	191200	47259420	5090	5090	5090	5090	0
28	20240109	191100	47259420	5090	5090	5090	5090	0
29	20240109	191000	47259420	5090	5090	5090	5090	0
30	20240109	190900	47259420	5090	5090	5090	5090	0
31	20240109	190800	47259420	5090	5090	5090	5090	0
32	20240109	190700	47259420	5090	5090	5090	5090	106
33	20240109	190600	47259420	5090	5090	5090	5090	0
34	20240109	190500	47259420	5090	5090	5090	5090	0
35	20240109	190400	47259420	5090	5090	5090	5090	0
36	20240109	190300	47259420	5090	5090	5090	5090	0
37	20240109	190200	47259420	5090	5090	5090	5090	0
38	20240109	190100	47259420	5090	5090	5090	5090	0
39	20240109	190000	47259420	5090	5090	5090	5090	0
40	20240109	185900	47259420	5090	5090	5090	5090	0
41	20240109	185800	47259420	5090	5090	5090	5090	0
42	20240109	185700	47259420	5090	5090	5090	5090	0
43	20240109	185600	47259420	5090	5090	5090	5090	0
44	20240109	185500	47259420	5090	5090	5090	5090	0
45	20240109	185400	47259420	5090	5090	5090	5090	0
46	20240109	185300	47259420	5090	5090	5090	5090	0
47	20240109	185200	47259420	5090	5090	5090	5090	0
48	20240109	185100	47259420	5090	5090	5090	5090	0
49	20240109	185000	47259420	5090	5090	5090	5090	0
50	20240109	184900	47259420	5090	5090	5090	5090	0
51	20240109	184800	47259420	5090	5090	5090	5090	0
52	20240109	184700	47259420	5090	5090	5090	5090	0
53	20240109	184600	47259420	5090	5090	5090	5090	0
54	20240109	184500	47259420	5090	5090	5090	5090	0
55	20240109	184400	47259420	5090	5090	5090	5090	0
56	20240109	184300	47259420	5090	5090	5090	5090	0
57	20240109	184200	47259420	5090	5090	5090	5090	0
58	20240109	184100	47259420	5090	5090	5090	5090	0
59	20240109	184000	47259420	5090	5090	5090	5090	0
60	20240109	183900	47259420	5090	5090	5090	5090	0
61	20240109	183800	47259420	5090	5090	5090	5090	0
62	20240109	183700	47259420	5090	5090	5090	5090	106
63	20240109	183600	47259420	5090	5090	5090	5090	0
64	20240109	183500	47259420	5090	5090	5090	5090	0
65	20240109	183400	47259420	5090	5090	5090	5090	0
66	20240109	183300	47259420	5090	5090	5090	5090	0
67	20240109	183200	47259420	5090	5090	5090	5090	0
68	20240109	183100	47259420	5090	5090	5090	5090	0
69	20240109	183000	47259420	5090	5090	5090	5090	0
70	20240109	182900	47259420	5090	5090	5090	5090	0
71	20240109	182800	47259420	5090	5090	5090	5090	0
72	20240109	182700	47259420	5090	5090	5090	5090	0
73	20240109	182600	47259420	5090	5090	5090	5090	0
74	20240109	182500	47259420	5090	5090	5090	5090	0
75	20240109	182400	47259420	5090	5090	5090	5090	0
76	20240109	182300	47259420	5090	5090	5090	5090	0
77	20240109	182200	47259420	5090	5090	5090	5090	0
78	20240109	182100	47259420	5090	5090	5090	5090	0
79	20240109	182000	47259420	5090	5090	5090	5090	0
80	20240109	181900	47259420	5090	5090	5090	5090	0
81	20240109	181800	47259420	5090	5090	5090	5090	0
82	20240109	181700	47259420	5090	5090	5090	5090	0
83	20240109	181600	47259420	5090	5090	5090	5090	0
84	20240109	181500	47259420	5090	5090	5090	5090	0
85	20240109	181400	47259420	5090	5090	5090	5090	0
86	20240109	181300	47259420	5090	5090	5090	5090	0
87	20240109	181200	47259420	5090	5090	5090	5090	0
88	20240109	181100	47259420	5090	5090	5090	5090	0
89	20240109	181000	47259420	5090	5090	5090	5090	0
90	20240109	180900	47259420	5090	5090	5090	5090	0
91	20240109	180800	47259420	5090	5090	5090	5090	0
92	20240109	180700	47259420	5090	5090	5090	5090	106
93	20240109	180600	47259420	5090	5090	5090	5090	0
94	20240109	180500	47259420	5090	5090	5090	5090	0
95	20240109	180400	47259420	5090	5090	5090	5090	0
96	20240109	180300	47259420	5090	5090	5090	5090	0
97	20240109	180200	47259420	5090	5090	5090	5090	0
98	20240109	180100	47259420	5090	5090	5090	5090	0
99	20240109	180000	47259420	5090	5090	5090	5090	0
100	20240109	175900	47259420	5090	5090	5090	5090	0
101	20240109	175800	47259420	5090	5090	5090	5090	0
102	20240109	175700	47259420	5090	5090	5090	5090	0
103	20240109	175600	47259420	5090	5090	5090	5090	0
104	20240109	175500	47259420	5090	5090	5090	5090	0
105	20240109	175400	47259420	5090	5090	5090	5090	0
106	20240109	175300	47259420	5090	5090	5090	5090	0
107	20240109	175200	47259420	5090	5090	5090	5090	0
108	20240109	175100	47259420	5090	5090	5090	5090	0
109	20240109	175000	47259420	5090	5090	5090	5090	0
110	20240109	174900	47259420	5090	5090	5090	5090	0
111	20240109	174800	47259420	5090	5090	5090	5090	0
112	20240109	174700	47259420	5090	5090	5090	5090	0
113	20240109	174600	47259420	5090	5090	5090	5090	0
114	20240109	174500	47259420	5090	5090	5090	5090	0
115	20240109	174400	47259420	5090	5090	5090	5090	0
116	20240109	174300	47259420	5090	5090	5090	5090	0
117	20240109	174200	47259420	5090	5090	5090	5090	0
118	20240109	174100	47259420	5090	5090	5090	5090	0
119	20240109	174000	47259420	5090	5090	5090	5090	0
120	20240109	173900	47259420	5090	5090	5090	5090	0
121	20240109	173800	47259420	5090	5090	5090	5090	0
122	20240109	173700	47259420	5090	5090	5090	5090	106
123	20240109	173600	47259420	5090	5090	5090	5090	0
124	20240109	173500	47259420	5090	5090	5090	5090	0
125	20240109	173400	47259420	5090	5090	5090	5090	0
126	20240109	173300	47259420	5090	5090	5090	5090	0
127	20240109	173200	47259420	5090	5090	5090	5090	0
128	20240109	173100	47259420	5090	5090	5090	5090	0
129	20240109	173000	47259420	5090	5090	5090	5090	0
130	20240109	172900	47259420	5090	5090	5090	5090	0
131	20240109	172800	47259420	5090	5090	5090	5090	0
132	20240109	172700	47259420	5090	5090	5090	5090	0
133	20240109	172600	47259420	5090	5090	5090	5090	0
134	20240109	172500	47259420	5090	5090	5090	5090	0
135	20240109	172400	47259420	5090	5090	5090	5090	0
136	20240109	172300	47259420	5090	5090	5090	5090	0
137	20240109	172200	47259420	5090	5090	5090	5090	0
138	20240109	172100	47259420	5090	5090	5090	5090	0
139	20240109	172000	47259420	5090	5090	5090	5090	0
140	20240109	171900	47259420	5090	5090	5090	5090	0
141	20240109	171800	47259420	5090	5090	5090	5090	0
142	20240109	171700	47259420	5090	5090	5090	5090	0
143	20240109	171600	47259420	5090	5090	5090	5090	0
144	20240109	171500	47259420	5090	5090	5090	5090	0
145	20240109	171400	47259420	5090	5090	5090	5090	0
146	20240109	171300	47259420	5090	5090	5090	5090	0
147	20240109	171200	47259420	5090	5090	5090	5090	0
148	20240109	171100	47259420	5090	5090	5090	5090	0
149	20240109	171000	47259420	5090	5090	5090	5090	0
150	20240109	170900	47259420	5090	5090	5090	5090	0
151	20240109	170800	47259420	5090	5090	5090	5090	0
152	20240109	170700	47259420	5090	5090	5090	5090	106
153	20240109	170600	47259420	5090	5090	5090	5090	0
154	20240109	170500	47259420	5090	5090	5090	5090	0
155	20240109	170400	47259420	5090	5090	5090	5090	0
156	20240109	170300	47259420	5090	5090	5090	5090	0
157	20240109	170200	47259420	5090	5090	5090	5090	0
158	20240109	170100	47259420	5090	5090	5090	5090	0
159	20240109	170000	47259420	5090	5090	5090	5090	0
160	20240109	165900	47259420	5090	5090	5090	5090	0
161	20240109	165800	47259420	5090	5090	5090	5090	0
162	20240109	165700	47259420	5090	5090	5090	5090	0
163	20240109	165600	47259420	5090	5090	5090	5090	0
164	20240109	165500	47259420	5090	5090	5090	5090	0
165	20240109	165400	47259420	5090	5090	5090	5090	0
166	20240109	165300	47259420	5090	5090	5090	5090	0
167	20240109	165200	47259420	5090	5090	5090	5090	0
168	20240109	165100	47259420	5090	5090	5090	5090	0
169	20240109	165000	47259420	5090	5090	5090	5090	0
170	20240109	164900	47259420	5090	5090	5090	5090	0
171	20240109	164800	47259420	5090	5090	5090	5090	0
172	20240109	164700	47259420	5090	5090	5090	5090	0
173	20240109	164600	47259420	5090	5090	5090	5090	0
174	20240109	164500	47259420	5090	5090	5090	5090	0
175	20240109	164400	47259420	5090	5090	5090	5090	0
176	20240109	164300	47259420	5090	5090	5090	5090	0
177	20240109	164200	47259420	5090	5090	5090	5090	0
178	20240109	164100	47259420	5090	5090	5090	5090	0
179	20240109	164000	47259420	5090	5090	5090	5090	0
180	20240109	163900	47259420	5090	5090	5090	5090	0
181	20240109	163800	47259420	5090	5090	5090	5090	0
182	20240109	163700	47259420	5090	5090	5090	5090	106
183	20240109	163600	47259420	5090	5090	5090	5090	0
184	20240109	163500	47259420	5090	5090	5090	5090	0
185	20240109	163400	47259420	5090	5090	5090	5090	0
186	20240109	163300	47259420	5090	5090	5090	5090	0
187	20240109	163200	47259420	5090	5090	5090	5090	0
188	20240109	163100	47259420	5090	5090	5090	5090	0
189	20240109	163000	47259420	5090	5090	5090	5090	0
190	20240109	162900	47259420	5090	5090	5090	5090	0
191	20240109	162800	47259420	5090	5090	5090	5090	0
192	20240109	162700	47259420	5090	5090	5090	5090	0
193	20240109	162600	47259420	5090	5090	5090	5090	0
194	20240109	162500	47259420	5090	5090	5090	5090	0
195	20240109	162400	47259420	5090	5090	5090	5090	0
196	20240109	162300	47259420	5090	5090	5090	5090	0
197	20240109	162200	47259420	5090	5090	5090	5090	0
198	20240109	162100	47259420	5090	5090	5090	5090	0
199	20240109	162000	47259420	5090	5090	5090	5090	0
200	20240109	161900	47259420	5090	5090	5090	5090	0
201	20240109	161800	47259420	5090	5090	5090	5090	0
202	20240109	161700	47259420	5090	5090	5090	5090	0
203	20240109	161600	47259420	5090	5090	5090	5090	0
204	20240109	161500	47259420	5090	5090	5090	5090	0
205	20240109	161400	47259420	5090	5090	5090	5090	0
206	20240109	161300	47259420	5090	5090	5090	5090	0
207	20240109	161200	47259420	5090	5090	5090	5090	0
208	20240109	161100	47259420	5090	5090	5090	5090	0
209	20240109	161000	47259420	5090	5090	5090	5090	0
210	20240109	160900	47259420	5090	5090	5090	5090	0
211	20240109	160800	47259420	5090	5090	5090	5090	0
212	20240109	160700	47259420	5090	5090	5090	5090	106
213	20240109	160600	47259420	5090	5090	5090	5090	0
214	20240109	160500	47259420	5090	5090	5090	5090	0
215	20240109	160400	47259420	5090	5090	5090	5090	0
216	20240109	160300	47259420	5090	5090	5090	5090	0
217	20240109	160200	47259420	5090	5090	5090	5090	0
218	20240109	160100	47259420	5090	5090	5090	5090	0
219	20240109	160000	47259420	5090	5090	5090	5090	0
220	20240109	155900	47259420	5090	5090	5090	5090	0
221	20240109	155800	47259420	5090	5090	5090	5090	0
222	20240109	155700	47259420	5090	5090	5090	5090	0
223	20240109	155600	47259420	5090	5090	5090	5090	0
224	20240109	155500	47259420	5090	5090	5090	5090	0
225	20240109	155400	47259420	5090	5090	5090	5090	0
226	20240109	155300	47259420	5090	5090	5090	5090	0
227	20240109	155200	47259420	5090	5090	5090	5090	0
228	20240109	155100	47259420	5090	5090	5090	5090	0
229	20240109	155000	47259420	5090	5090	5090	5090	0
230	20240109	154900	47259420	5090	5090	5090	5090	0
231	20240109	154800	47259420	5090	5090	5090	5090	0
232	20240109	154700	47259420	5090	5090	5090	5090	0
233	20240109	154600	47259420	5090	5090	5090	5090	0
234	20240109	154500	47259420	5090	5090	5090	5090	0
235	20240109	154400	47259420	5090	5090	5090	5090	0
236	20240109	154300	47259420	5090	5090	5090	5090	0
237	20240109	154200	47259420	5090	5090	5090	5090	0
238	20240109	154100	47259420	5090	5090	5090	5090	0
239	20240109	154000	47259420	5090	5090	5090	5090	0
240	20240109	153900	47259420	5090	5090	5090	5090	0
241	20240109	153800	47259420	5090	5090	5090	5090	0
242	20240109	153700	47259420	5090	5090	5090	5090	106
243	20240109	153600	47259420	5090	5090	5090	5090	0
244	20240109	153500	47259420	5090	5090	5090	5090	0
245	20240109	153400	47259420	5090	5090	5090	5090	0
246	20240109	153300	47259420	5090	5090	5090	5090	0
247	20240109	153200	47259420	5090	5090	5090	5090	0
248	20240109	153100	47259420	5090	5090	5090	5090	0
249	20240109	153000	47259420	5090	5090	5090	5090	106
250	20240109	152900	46719880	5090	5090	5090	5090	0
251	20240109	152800	46719880	5090	5090	5090	5090	0
252	20240109	152700	46719880	5090	5090	5090	5090	0
253	20240109	152600	46719880	5090	5090	5090	5090	0
254	20240109	152500	46719880	5090	5090	5090	5090	0
255	20240109	152400	46719880	5090	5090	5090	5090	0
256	20240109	152300	46719880	5090	5090	5090	5090	0
257	20240109	152200	46719880	5090	5090	5090	5090	0
258	20240109	152100	46719880	5090	5090	5090	5090	0
259	20240109	152000	46719880	5090	5090	5090	5090	0
260	20240109	151900	46719880	5090	5090	5090	5090	0
261	20240109	151800	46719880	5090	5090	5090	5090	0
262	20240109	151700	46719880	5090	5090	5090	5090	0
263	20240109	151600	46719880	5090	5090	5090	5090	0
264	20240109	151500	46719880	5090	5090	5090	5090	0
265	20240109	151400	46719880	5090	5090	5090	5090	0
266	20240109	151300	46719880	5090	5090	5090	5090	0
267	20240109	151200	46719880	5090	5090	5090	5090	0
268	20240109	151100	46719880	5090	5090	5090	5090	0
269	20240109	151000	46719880	5090	5090	5090	5090	0
270	20240109	150900	46719880	5090	5090	5090	5090	6
271	20240109	150800	46689340	5090	5090	5090	5090	0
272	20240109	150700	46689340	5090	5090	5090	5090	0
273	20240109	150600	46689340	5090	5090	5090	5090	0
274	20240109	150500	46689340	5090	5090	5090	5090	0
275	20240109	150400	46689340	5090	5090	5090	5090	0
276	20240109	150300	46689340	5090	5090	5090	5090	0
277	20240109	150200	46689340	5090	5090	5090	5090	0
278	20240109	150100	46689340	5090	5090	5090	5090	0
279	20240109	150000	46689340	5090	5090	5090	5090	200
280	20240109	145900	45671340	5090	5090	5090	5090	0
281	20240109	145800	45671340	5090	5090	5090	5090	0
282	20240109	145700	45671340	5090	5090	5090	5090	0
283	20240109	145600	45671340	5090	5090	5090	5090	0
284	20240109	145500	45671340	5090	5090	5090	5090	6
285	20240109	145400	45640800	5090	5090	5090	5090	0
286	20240109	145300	45640800	5090	5090	5090	5090	0
287	20240109	145200	45640800	5090	5090	5090	5090	0
288	20240109	145100	45640800	5090	5090	5090	5090	0
289	20240109	145000	45640800	5090	5090	5090	5090	0
290	20240109	144900	45640800	5090	5090	5090	5090	6
291	20240109	144800	45610260	5070	5070	5070	5070	0
292	20240109	144700	45610260	5070	5070	5070	5070	28
293	20240109	144600	45468300	5070	5070	5070	5070	30
294	20240109	144500	45316200	5090	5090	5090	5090	0
295	20240109	144400	45316200	5090	5090	5090	5090	0
296	20240109	144300	45316200	5090	5090	5090	5090	6
297	20240109	144200	45285660	5090	5090	5090	5090	0
298	20240109	144100	45285660	5090	5090	5090	5090	0
299	20240109	144000	45285660	5090	5090	5090	5090	0
300	20240109	143900	45285660	5090	5090	5090	5090	0
301	20240109	143800	45285660	5090	5090	5090	5090	0
302	20240109	143700	45285660	5090	5090	5090	5090	6
303	20240109	143600	45255120	5090	5090	5090	5090	0
304	20240109	143500	45255120	5090	5090	5090	5090	0
305	20240109	143400	45255120	5090	5090	5090	5090	0
306	20240109	143300	45255120	5090	5090	5090	5090	0
307	20240109	143200	45255120	5090	5090	5090	5090	0
308	20240109	143100	45255120	5090	5090	5090	5090	6
309	20240109	143000	45224580	5070	5070	5070	5070	10
310	20240109	142900	45173880	5090	5090	5090	5090	0
311	20240109	142800	45173880	5090	5090	5090	5090	0
312	20240109	142700	45173880	5090	5090	5090	5090	0
313	20240109	142600	45173880	5090	5090	5090	5090	0
314	20240109	142500	45173880	5090	5090	5090	5090	6
315	20240109	142400	45143340	5090	5090	5090	5090	0
316	20240109	142300	45143340	5090	5090	5090	5090	0
317	20240109	142200	45143340	5090	5090	5090	5090	0
318	20240109	142100	45143340	5090	5090	5090	5090	171
319	20240109	142000	44272950	5090	5090	5090	5090	0
320	20240109	141900	44272950	5090	5090	5090	5090	6
321	20240109	141800	44242410	5090	5090	5090	5090	0
322	20240109	141700	44242410	5090	5090	5090	5090	0
323	20240109	141600	44242410	5090	5090	5090	5090	0
324	20240109	141500	44242410	5090	5090	5090	5090	0
325	20240109	141400	44242410	5090	5090	5090	5090	0
326	20240109	141300	44242410	5090	5090	5090	5090	6
327	20240109	141200	44211870	5090	5090	5090	5090	0
328	20240109	141100	44211870	5090	5090	5090	5090	0
329	20240109	141000	44211870	5090	5090	5090	5090	0
330	20240109	140900	44211870	5090	5090	5090	5090	0
331	20240109	140800	44211870	5090	5090	5090	5090	0
332	20240109	140700	44211870	5090	5090	5090	5090	6
333	20240109	140600	44181330	5090	5090	5090	5090	0
334	20240109	140500	44181330	5090	5090	5090	5090	0
335	20240109	140400	44181330	5090	5090	5090	5090	0
336	20240109	140300	44181330	5090	5090	5090	5090	0
337	20240109	140200	44181330	5090	5090	5090	5090	0
338	20240109	140100	44181330	5090	5090	5090	5090	6
339	20240109	140000	44150790	5090	5090	5090	5090	0
340	20240109	135900	44150790	5090	5090	5090	5090	0
341	20240109	135800	44150790	5090	5090	5090	5090	50
342	20240109	135700	43896290	5090	5090	5090	5090	0
343	20240109	135600	43896290	5090	5090	5090	5090	0
344	20240109	135500	43896290	5090	5090	5090	5090	6
345	20240109	135400	43865750	5090	5090	5090	5090	0
346	20240109	135300	43865750	5090	5090	5090	5090	0
347	20240109	135200	43865750	5090	5090	5090	5090	0
348	20240109	135100	43865750	5090	5090	5090	5090	0
349	20240109	135000	43865750	5090	5090	5090	5090	0
350	20240109	134900	43865750	5090	5090	5090	5090	6
351	20240109	134800	43835210	5090	5090	5090	5090	0
352	20240109	134700	43835210	5090	5090	5090	5090	0
353	20240109	134600	43835210	5090	5090	5090	5090	0
354	20240109	134500	43835210	5090	5090	5090	5090	0
355	20240109	134400	43835210	5090	5090	5090	5090	0
356	20240109	134300	43835210	5090	5090	5090	5090	6
357	20240109	134200	43804670	5090	5090	5090	5090	0
358	20240109	134100	43804670	5090	5090	5090	5090	0
359	20240109	134000	43804670	5090	5090	5090	5090	0
360	20240109	133900	43804670	5090	5090	5090	5090	0
361	20240109	133800	43804670	5090	5090	5090	5090	0
362	20240109	133700	43804670	5090	5090	5090	5090	6
363	20240109	133600	43774130	5060	5060	5060	5060	183
364	20240109	133500	42848150	5070	5070	5070	5070	114
365	20240109	133400	42270170	5090	5090	5090	5090	0
366	20240109	133300	42270170	5090	5090	5090	5090	0
367	20240109	133200	42270170	5090	5090	5090	5090	0
368	20240109	133100	42270170	5090	5090	5090	5090	6
369	20240109	133000	42239630	5080	5080	5080	5080	0
370	20240109	132900	42239630	5080	5080	5080	5080	85
371	20240109	132800	41807830	5080	5080	5080	5080	0
372	20240109	132700	41807830	5080	5080	5080	5080	0
373	20240109	132600	41807830	5080	5080	5080	5080	0
374	20240109	132500	41807830	5080	5080	5080	5080	7
375	20240109	132400	41772270	5080	5080	5080	5080	0
376	20240109	132300	41772270	5080	5080	5080	5080	0
377	20240109	132200	41772270	5080	5080	5080	5080	0
378	20240109	132100	41772270	5080	5080	5080	5080	0
379	20240109	132000	41772270	5080	5080	5080	5080	326
380	20240109	131900	40116190	5080	5080	5080	5080	7
381	20240109	131800	40080630	5080	5080	5080	5080	0
382	20240109	131700	40080630	5080	5080	5080	5080	0
383	20240109	131600	40080630	5080	5080	5080	5080	0
384	20240109	131500	40080630	5080	5080	5080	5080	0
385	20240109	131400	40080630	5080	5080	5080	5080	0
386	20240109	131300	40080630	5080	5080	5080	5080	7
387	20240109	131200	40045070	5080	5080	5080	5080	0
388	20240109	131100	40045070	5080	5080	5080	5080	0
389	20240109	131000	40045070	5080	5080	5080	5080	0
390	20240109	130900	40045070	5080	5080	5080	5080	0
391	20240109	130800	40045070	5080	5080	5080	5080	0
392	20240109	130700	40045070	5080	5080	5080	5080	7
393	20240109	130600	40009510	5080	5080	5080	5080	0
394	20240109	130500	40009510	5080	5080	5080	5080	0
395	20240109	130400	40009510	5080	5080	5080	5080	0
396	20240109	130300	40009510	5080	5080	5080	5080	0
397	20240109	130200	40009510	5080	5080	5080	5080	0
398	20240109	130100	40009510	5080	5080	5080	5080	7
399	20240109	130000	39973950	5070	5070	5070	5070	0
400	20240109	125900	39973950	5070	5070	5070	5070	0
401	20240109	125800	39973950	5070	5070	5070	5070	0
402	20240109	125700	39973950	5070	5070	5070	5070	0
403	20240109	125600	39973950	5070	5070	5070	5070	0
404	20240109	125500	39973950	5070	5070	5070	5070	0
405	20240109	125400	39973950	5070	5070	5070	5070	0
406	20240109	125300	39973950	5070	5070	5070	5070	0
407	20240109	125200	39973950	5070	5070	5070	5070	0
408	20240109	125100	39973950	5070	5070	5070	5070	0
409	20240109	125000	39973950	5070	5070	5070	5070	0
410	20240109	124900	39973950	5070	5070	5070	5070	0
411	20240109	124800	39973950	5070	5070	5070	5070	0
412	20240109	124700	39973950	5070	5070	5070	5070	0
413	20240109	124600	39973950	5070	5070	5070	5070	0
414	20240109	124500	39973950	5070	5070	5070	5070	0
415	20240109	124400	39973950	5070	5070	5070	5070	0
416	20240109	124300	39973950	5070	5070	5070	5070	0
417	20240109	124200	39973950	5070	5070	5070	5070	0
418	20240109	124100	39973950	5070	5070	5070	5070	0
419	20240109	124000	39973950	5070	5070	5070	5070	0
420	20240109	123900	39973950	5070	5070	5070	5070	0
421	20240109	123800	39973950	5070	5070	5070	5070	0
422	20240109	123700	39973950	5070	5070	5070	5070	37
423	20240109	123600	39786360	5070	5070	5070	5070	0
424	20240109	123500	39786360	5070	5070	5070	5070	500
425	20240109	123400	37251360	5060	5060	5060	5060	1
426	20240109	123300	37246300	5060	5060	5060	5060	0
427	20240109	123200	37246300	5060	5060	5060	5060	0
428	20240109	123100	37246300	5060	5060	5060	5060	0
429	20240109	123000	37246300	5060	5060	5060	5060	0
430	20240109	122900	37246300	5060	5060	5060	5060	0
431	20240109	122800	37246300	5060	5060	5060	5060	0
432	20240109	122700	37246300	5060	5060	5060	5060	0
433	20240109	122600	37246300	5060	5060	5060	5060	0
434	20240109	122500	37246300	5060	5060	5060	5060	0
435	20240109	122400	37246300	5060	5060	5060	5060	0
436	20240109	122300	37246300	5060	5060	5060	5060	0
437	20240109	122200	37246300	5060	5060	5060	5060	792
438	20240109	122100	33238780	5070	5070	5070	5070	0
439	20240109	122000	33238780	5070	5070	5070	5070	0
440	20240109	121900	33238780	5070	5070	5070	5070	0
441	20240109	121800	33238780	5070	5070	5070	5070	0
442	20240109	121700	33238780	5070	5070	5070	5070	0
443	20240109	121600	33238780	5070	5070	5070	5070	0
444	20240109	121500	33238780	5070	5070	5070	5070	0
445	20240109	121400	33238780	5070	5070	5070	5070	0
446	20240109	121300	33238780	5070	5070	5070	5070	0
447	20240109	121200	33238780	5070	5070	5070	5070	100
448	20240109	121100	32731780	5060	5060	5060	5060	0
449	20240109	121000	32731780	5060	5060	5060	5060	0
450	20240109	120900	32731780	5060	5060	5060	5060	0
451	20240109	120800	32731780	5060	5060	5060	5060	0
452	20240109	120700	32731780	5060	5060	5060	5060	0
453	20240109	120600	32731780	5060	5060	5060	5060	0
454	20240109	120500	32731780	5060	5060	5060	5060	0
455	20240109	120400	32731780	5060	5060	5060	5060	0
456	20240109	120300	32731780	5060	5060	5060	5060	0
457	20240109	120200	32731780	5060	5060	5060	5060	0
458	20240109	120100	32731780	5060	5060	5060	5060	0
459	20240109	120000	32731780	5060	5060	5060	5060	0
460	20240109	115900	32731780	5060	5060	5060	5060	0
461	20240109	115800	32731780	5060	5060	5060	5060	0
462	20240109	115700	32731780	5060	5060	5060	5060	0
463	20240109	115600	32731780	5060	5060	5060	5060	0
464	20240109	115500	32731780	5060	5060	5060	5060	1
465	20240109	115400	32726720	5060	5060	5060	5060	9
466	20240109	115300	32681180	5070	5070	5070	5070	508
467	20240109	115200	30105620	5070	5070	5070	5070	0
468	20240109	115100	30105620	5070	5070	5070	5070	0
469	20240109	115000	30105620	5070	5070	5070	5070	0
470	20240109	114900	30105620	5070	5070	5070	5070	0
471	20240109	114800	30105620	5070	5070	5070	5070	0
472	20240109	114700	30105620	5070	5070	5070	5070	0
473	20240109	114600	30105620	5070	5070	5070	5070	0
474	20240109	114500	30105620	5070	5070	5070	5070	0
475	20240109	114400	30105620	5070	5070	5070	5070	0
476	20240109	114300	30105620	5070	5070	5070	5070	0
477	20240109	114200	30105620	5070	5070	5070	5070	0
478	20240109	114100	30105620	5070	5070	5070	5070	0
479	20240109	114000	30105620	5070	5070	5070	5070	696
480	20240109	113900	26576900	5070	5070	5070	5070	0
481	20240109	113800	26576900	5070	5070	5070	5070	0
482	20240109	113700	26576900	5070	5070	5070	5070	0
483	20240109	113600	26576900	5070	5070	5070	5070	0
484	20240109	113500	26576900	5070	5070	5070	5070	0
485	20240109	113400	26576900	5070	5070	5070	5070	0
486	20240109	113300	26576900	5070	5070	5070	5070	0
487	20240109	113200	26576900	5070	5070	5070	5070	0
488	20240109	113100	26576900	5070	5070	5070	5070	0
489	20240109	113000	26576900	5070	5070	5070	5070	0
490	20240109	112900	26576900	5070	5070	5070	5070	0
491	20240109	112800	26576900	5070	5070	5070	5070	0
492	20240109	112700	26576900	5070	5070	5070	5070	0
493	20240109	112600	26576900	5070	5070	5070	5070	0
494	20240109	112500	26576900	5070	5070	5070	5070	0
495	20240109	112400	26576900	5070	5070	5070	5070	0
496	20240109	112300	26576900	5070	5070	5070	5070	0
497	20240109	112200	26576900	5070	5070	5070	5070	0
498	20240109	112100	26576900	5070	5070	5070	5070	0
499	20240109	112000	26576900	5070	5070	5070	5070	0
500	20240109	111900	26576900	5070	5070	5070	5070	0
501	20240109	111800	26576900	5070	5070	5070	5070	0
502	20240109	111700	26576900	5070	5070	5070	5070	0
503	20240109	111600	26576900	5070	5070	5070	5070	0
504	20240109	111500	26576900	5070	5070	5070	5070	0
505	20240109	111400	26576900	5070	5070	5070	5070	0
506	20240109	111300	26576900	5070	5070	5070	5070	0
507	20240109	111200	26576900	5070	5070	5070	5070	0
508	20240109	111100	26576900	5070	5070	5070	5070	0
509	20240109	111000	26576900	5070	5070	5070	5070	20
510	20240109	110900	26475500	5070	5070	5070	5070	0
511	20240109	110800	26475500	5070	5070	5070	5070	0
512	20240109	110700	26475500	5070	5070	5070	5070	0
513	20240109	110600	26475500	5070	5070	5070	5070	0
514	20240109	110500	26475500	5070	5070	5070	5070	0
515	20240109	110400	26475500	5070	5070	5070	5070	54
516	20240109	110300	26201720	5070	5070	5070	5070	0
517	20240109	110200	26201720	5070	5070	5070	5070	0
518	20240109	110100	26201720	5070	5070	5070	5070	0
519	20240109	110000	26201720	5070	5070	5070	5070	0
520	20240109	105900	26201720	5070	5070	5070	5070	0
521	20240109	105800	26201720	5070	5070	5070	5070	0
522	20240109	105700	26201720	5070	5070	5070	5070	0
523	20240109	105600	26201720	5070	5070	5070	5070	599
524	20240109	105500	23164790	5070	5070	5070	5070	0
525	20240109	105400	23164790	5070	5070	5070	5070	0
526	20240109	105300	23164790	5070	5070	5070	5070	0
527	20240109	105200	23164790	5070	5070	5070	5070	0
528	20240109	105100	23164790	5070	5070	5070	5070	0
529	20240109	105000	23164790	5070	5070	5070	5070	0
530	20240109	104900	23164790	5070	5070	5070	5070	0
531	20240109	104800	23164790	5070	5070	5070	5070	0
532	20240109	104700	23164790	5070	5070	5070	5070	0
533	20240109	104600	23164790	5070	5070	5070	5070	0
534	20240109	104500	23164790	5070	5070	5070	5070	0
535	20240109	104400	23164790	5070	5070	5070	5070	0
536	20240109	104300	23164790	5070	5070	5070	5070	0
537	20240109	104200	23164790	5070	5070	5070	5070	0
538	20240109	104100	23164790	5070	5070	5070	5070	0
539	20240109	104000	23164790	5070	5070	5070	5070	0
540	20240109	103900	23164790	5070	5070	5070	5070	0
541	20240109	103800	23164790	5070	5070	5070	5070	0
542	20240109	103700	23164790	5070	5070	5070	5070	0
543	20240109	103600	23164790	5070	5070	5070	5070	0
544	20240109	103500	23164790	5070	5070	5070	5070	0
545	20240109	103400	23164790	5070	5070	5070	5070	0
546	20240109	103300	23164790	5070	5070	5070	5070	0
547	20240109	103200	23164790	5070	5070	5070	5070	0
548	20240109	103100	23164790	5070	5070	5070	5070	0
549	20240109	103000	23164790	5070	5070	5070	5070	0
550	20240109	102900	23164790	5070	5070	5070	5070	0
551	20240109	102800	23164790	5070	5070	5070	5070	0
552	20240109	102700	23164790	5070	5070	5070	5070	0
553	20240109	102600	23164790	5070	5070	5070	5070	0
554	20240109	102500	23164790	5070	5070	5070	5070	0
555	20240109	102400	23164790	5070	5070	5070	5070	0
556	20240109	102300	23164790	5070	5070	5070	5070	0
557	20240109	102200	23164790	5070	5070	5070	5070	0
558	20240109	102100	23164790	5070	5070	5070	5070	0
559	20240109	102000	23164790	5070	5070	5070	5070	0
560	20240109	101900	23164790	5070	5070	5070	5070	0
561	20240109	101800	23164790	5070	5070	5070	5070	1
562	20240109	101700	23159720	5080	5080	5080	5080	0
563	20240109	101600	23159720	5080	5080	5080	5080	0
564	20240109	101500	23159720	5080	5080	5080	5080	112
565	20240109	101400	22590760	5080	5080	5080	5080	0
566	20240109	101300	22590760	5080	5080	5080	5080	0
567	20240109	101200	22590760	5080	5080	5080	5080	0
568	20240109	101100	22590760	5080	5080	5080	5080	0
569	20240109	101000	22590760	5080	5080	5080	5080	0
570	20240109	100900	22590760	5080	5080	5080	5080	0
571	20240109	100800	22590760	5080	5080	5080	5080	0
572	20240109	100700	22590760	5080	5080	5080	5080	20
573	20240109	100600	22489160	5080	5080	5080	5080	30
574	20240109	100500	22336760	5080	5080	5080	5080	0
575	20240109	100400	22336760	5080	5080	5080	5080	0
576	20240109	100300	22336760	5080	5080	5080	5080	2039
577	20240109	100200	11978640	5080	5080	5080	5080	0
578	20240109	100100	11978640	5080	5080	5080	5080	0
579	20240109	100000	11978640	5080	5080	5080	5080	0
580	20240109	095900	11978640	5080	5080	5080	5080	0
581	20240109	095800	11978640	5080	5080	5080	5080	0
582	20240109	095700	11978640	5080	5080	5080	5080	0
583	20240109	095600	11978640	5080	5080	5080	5080	0
584	20240109	095500	11978640	5080	5080	5080	5080	0
585	20240109	095400	11978640	5080	5080	5080	5080	0
586	20240109	095300	11978640	5080	5080	5080	5080	0
587	20240109	095200	11978640	5080	5080	5080	5080	0
588	20240109	095100	11978640	5080	5080	5080	5080	0
589	20240109	095000	11978640	5080	5080	5080	5080	0
590	20240109	094900	11978640	5080	5080	5080	5080	0
591	20240109	094800	11978640	5080	5080	5080	5080	1
592	20240109	094700	11973560	5080	5080	5080	5080	1
593	20240109	094600	11968480	5080	5080	5080	5080	0
594	20240109	094500	11968480	5080	5080	5080	5080	0
595	20240109	094400	11968480	5080	5080	5080	5080	0
596	20240109	094300	11968480	5080	5080	5080	5080	0
597	20240109	094200	11968480	5080	5080	5080	5080	0
598	20240109	094100	11968480	5080	5080	5080	5080	0
599	20240109	094000	11968480	5080	5080	5080	5080	0
600	20240109	093900	11968480	5080	5080	5080	5080	3
601	20240109	093800	11953240	5080	5080	5080	5080	1
602	20240109	093700	11948160	5080	5080	5080	5080	1018
603	20240109	093600	6776720	5080	5080	5080	5080	0
604	20240109	093500	6776720	5080	5080	5080	5080	500
605	20240109	093400	4236720	5080	5080	5080	5080	0
606	20240109	093300	4236720	5080	5080	5080	5080	0
607	20240109	093200	4236720	5080	5080	5080	5080	1
608	20240109	093100	4231640	5080	5080	5080	5080	0
609	20240109	093000	4231640	5080	5080	5080	5080	80
610	20240109	092900	3825240	5080	5080	5080	5080	0
611	20240109	092800	3825240	5080	5080	5080	5080	0
612	20240109	092700	3825240	5080	5080	5080	5080	0
613	20240109	092600	3825240	5080	5080	5080	5080	0
614	20240109	092500	3825240	5080	5080	5080	5080	0
615	20240109	092400	3825240	5080	5080	5080	5080	0
616	20240109	092300	3825240	5080	5080	5080	5080	0
617	20240109	092200	3825240	5080	5080	5080	5080	0
618	20240109	092100	3825240	5080	5080	5080	5080	0
619	20240109	092000	3825240	5080	5080	5080	5080	0
620	20240109	091900	3825240	5080	5080	5080	5080	0
621	20240109	091800	3825240	5080	5080	5080	5080	100
622	20240109	091700	3317240	5080	5080	5080	5080	0
623	20240109	091600	3317240	5080	5080	5080	5080	95
624	20240109	091500	2834640	5080	5080	5080	5080	0
625	20240109	091400	2834640	5080	5080	5080	5080	25
626	20240109	091300	2707640	5080	5080	5080	5080	0
627	20240109	091200	2707640	5080	5080	5080	5080	0
628	20240109	091100	2707640	5080	5080	5080	5080	0
629	20240109	091000	2707640	5080	5080	5080	5080	1
630	20240109	090900	2702560	5080	5080	5080	5080	0
631	20240109	090800	2702560	5080	5080	5080	5080	0
632	20240109	090700	2702560	5080	5080	5080	5080	0
633	20240109	090600	2702560	5080	5080	5080	5080	0
634	20240109	090500	2702560	5080	5080	5080	5080	75
635	20240109	090400	2321560	5080	5080	5080	5080	0
636	20240109	090300	2321560	5080	5080	5080	5080	0
637	20240109	090200	2321560	5080	5080	5080	5080	0
638	20240109	090100	2321560	5080	5080	5080	5080	0
639	20240109	090000	2321560	5080	5080	5080	5080	457