KissMeData/134060/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	202200	32887550	5290	5290	5290	5290	117
3	20240108	202100	32887550	5290	5290	5290	5290	0
4	20240108	202000	32887550	5290	5290	5290	5290	0
5	20240108	201900	32887550	5290	5290	5290	5290	0
6	20240108	201800	32887550	5290	5290	5290	5290	0
7	20240108	201700	32887550	5290	5290	5290	5290	0
8	20240108	201600	32887550	5290	5290	5290	5290	0
9	20240108	201500	32887550	5290	5290	5290	5290	0
10	20240108	201400	32887550	5290	5290	5290	5290	0
11	20240108	201300	32887550	5290	5290	5290	5290	0
12	20240108	201200	32887550	5290	5290	5290	5290	0
13	20240108	201100	32887550	5290	5290	5290	5290	0
14	20240108	201000	32887550	5290	5290	5290	5290	0
15	20240108	200900	32887550	5290	5290	5290	5290	0
16	20240108	200800	32887550	5290	5290	5290	5290	0
17	20240108	200700	32887550	5290	5290	5290	5290	0
18	20240108	200600	32887550	5290	5290	5290	5290	0
19	20240108	200500	32887550	5290	5290	5290	5290	0
20	20240108	200400	32887550	5290	5290	5290	5290	0
21	20240108	200300	32887550	5290	5290	5290	5290	0
22	20240108	200200	32887550	5290	5290	5290	5290	0
23	20240108	200100	32887550	5290	5290	5290	5290	0
24	20240108	200000	32887550	5290	5290	5290	5290	0
25	20240108	195900	32887550	5290	5290	5290	5290	0
26	20240108	195800	32887550	5290	5290	5290	5290	0
27	20240108	195700	32887550	5290	5290	5290	5290	0
28	20240108	195600	32887550	5290	5290	5290	5290	0
29	20240108	195500	32887550	5290	5290	5290	5290	0
30	20240108	195400	32887550	5290	5290	5290	5290	0
31	20240108	195300	32887550	5290	5290	5290	5290	0
32	20240108	195200	32887550	5290	5290	5290	5290	117
33	20240108	195100	32887550	5290	5290	5290	5290	0
34	20240108	195000	32887550	5290	5290	5290	5290	0
35	20240108	194900	32887550	5290	5290	5290	5290	0
36	20240108	194800	32887550	5290	5290	5290	5290	0
37	20240108	194700	32887550	5290	5290	5290	5290	0
38	20240108	194600	32887550	5290	5290	5290	5290	0
39	20240108	194500	32887550	5290	5290	5290	5290	0
40	20240108	194400	32887550	5290	5290	5290	5290	0
41	20240108	194300	32887550	5290	5290	5290	5290	0
42	20240108	194200	32887550	5290	5290	5290	5290	0
43	20240108	194100	32887550	5290	5290	5290	5290	0
44	20240108	194000	32887550	5290	5290	5290	5290	0
45	20240108	193900	32887550	5290	5290	5290	5290	0
46	20240108	193800	32887550	5290	5290	5290	5290	0
47	20240108	193700	32887550	5290	5290	5290	5290	0
48	20240108	193600	32887550	5290	5290	5290	5290	0
49	20240108	193500	32887550	5290	5290	5290	5290	0
50	20240108	193400	32887550	5290	5290	5290	5290	0
51	20240108	193300	32887550	5290	5290	5290	5290	0
52	20240108	193200	32887550	5290	5290	5290	5290	0
53	20240108	193100	32887550	5290	5290	5290	5290	0
54	20240108	193000	32887550	5290	5290	5290	5290	0
55	20240108	192900	32887550	5290	5290	5290	5290	0
56	20240108	192800	32887550	5290	5290	5290	5290	0
57	20240108	192700	32887550	5290	5290	5290	5290	0
58	20240108	192600	32887550	5290	5290	5290	5290	0
59	20240108	192500	32887550	5290	5290	5290	5290	0
60	20240108	192400	32887550	5290	5290	5290	5290	0
61	20240108	192300	32887550	5290	5290	5290	5290	0
62	20240108	192200	32887550	5290	5290	5290	5290	117
63	20240108	192100	32887550	5290	5290	5290	5290	0
64	20240108	192000	32887550	5290	5290	5290	5290	0
65	20240108	191900	32887550	5290	5290	5290	5290	0
66	20240108	191800	32887550	5290	5290	5290	5290	0
67	20240108	191700	32887550	5290	5290	5290	5290	0
68	20240108	191600	32887550	5290	5290	5290	5290	0
69	20240108	191500	32887550	5290	5290	5290	5290	0
70	20240108	191400	32887550	5290	5290	5290	5290	0
71	20240108	191300	32887550	5290	5290	5290	5290	0
72	20240108	191200	32887550	5290	5290	5290	5290	0
73	20240108	191100	32887550	5290	5290	5290	5290	0
74	20240108	191000	32887550	5290	5290	5290	5290	0
75	20240108	190900	32887550	5290	5290	5290	5290	0
76	20240108	190800	32887550	5290	5290	5290	5290	0
77	20240108	190700	32887550	5290	5290	5290	5290	0
78	20240108	190600	32887550	5290	5290	5290	5290	0
79	20240108	190500	32887550	5290	5290	5290	5290	0
80	20240108	190400	32887550	5290	5290	5290	5290	0
81	20240108	190300	32887550	5290	5290	5290	5290	0
82	20240108	190200	32887550	5290	5290	5290	5290	0
83	20240108	190100	32887550	5290	5290	5290	5290	0
84	20240108	190000	32887550	5290	5290	5290	5290	0
85	20240108	185900	32887550	5290	5290	5290	5290	0
86	20240108	185800	32887550	5290	5290	5290	5290	0
87	20240108	185700	32887550	5290	5290	5290	5290	0
88	20240108	185600	32887550	5290	5290	5290	5290	0
89	20240108	185500	32887550	5290	5290	5290	5290	0
90	20240108	185400	32887550	5290	5290	5290	5290	0
91	20240108	185300	32887550	5290	5290	5290	5290	0
92	20240108	185200	32887550	5290	5290	5290	5290	117
93	20240108	185100	32887550	5290	5290	5290	5290	0
94	20240108	185000	32887550	5290	5290	5290	5290	0
95	20240108	184900	32887550	5290	5290	5290	5290	0
96	20240108	184800	32887550	5290	5290	5290	5290	0
97	20240108	184700	32887550	5290	5290	5290	5290	0
98	20240108	184600	32887550	5290	5290	5290	5290	0
99	20240108	184500	32887550	5290	5290	5290	5290	0
100	20240108	184400	32887550	5290	5290	5290	5290	0
101	20240108	184300	32887550	5290	5290	5290	5290	0
102	20240108	184200	32887550	5290	5290	5290	5290	0
103	20240108	184100	32887550	5290	5290	5290	5290	0
104	20240108	184000	32887550	5290	5290	5290	5290	0
105	20240108	183900	32887550	5290	5290	5290	5290	0
106	20240108	183800	32887550	5290	5290	5290	5290	0
107	20240108	183700	32887550	5290	5290	5290	5290	0
108	20240108	183600	32887550	5290	5290	5290	5290	0
109	20240108	183500	32887550	5290	5290	5290	5290	0
110	20240108	183400	32887550	5290	5290	5290	5290	0
111	20240108	183300	32887550	5290	5290	5290	5290	0
112	20240108	183200	32887550	5290	5290	5290	5290	0
113	20240108	183100	32887550	5290	5290	5290	5290	0
114	20240108	183000	32887550	5290	5290	5290	5290	0
115	20240108	182900	32887550	5290	5290	5290	5290	0
116	20240108	182800	32887550	5290	5290	5290	5290	0
117	20240108	182700	32887550	5290	5290	5290	5290	0
118	20240108	182600	32887550	5290	5290	5290	5290	0
119	20240108	182500	32887550	5290	5290	5290	5290	0
120	20240108	182400	32887550	5290	5290	5290	5290	0
121	20240108	182300	32887550	5290	5290	5290	5290	0
122	20240108	182200	32887550	5290	5290	5290	5290	117
123	20240108	182100	32887550	5290	5290	5290	5290	0
124	20240108	182000	32887550	5290	5290	5290	5290	0
125	20240108	181900	32887550	5290	5290	5290	5290	0
126	20240108	181800	32887550	5290	5290	5290	5290	0
127	20240108	181700	32887550	5290	5290	5290	5290	0
128	20240108	181600	32887550	5290	5290	5290	5290	0
129	20240108	181500	32887550	5290	5290	5290	5290	0
130	20240108	181400	32887550	5290	5290	5290	5290	0
131	20240108	181300	32887550	5290	5290	5290	5290	0
132	20240108	181200	32887550	5290	5290	5290	5290	0
133	20240108	181100	32887550	5290	5290	5290	5290	0
134	20240108	181000	32887550	5290	5290	5290	5290	0
135	20240108	180900	32887550	5290	5290	5290	5290	0
136	20240108	180800	32887550	5290	5290	5290	5290	0
137	20240108	180700	32887550	5290	5290	5290	5290	0
138	20240108	180600	32887550	5290	5290	5290	5290	0
139	20240108	180500	32887550	5290	5290	5290	5290	0
140	20240108	180400	32887550	5290	5290	5290	5290	0
141	20240108	180300	32887550	5290	5290	5290	5290	0
142	20240108	180200	32887550	5290	5290	5290	5290	0
143	20240108	180100	32887550	5290	5290	5290	5290	0
144	20240108	180000	32887550	5290	5290	5290	5290	0
145	20240108	175900	32887550	5290	5290	5290	5290	0
146	20240108	175800	32887550	5290	5290	5290	5290	0
147	20240108	175700	32887550	5290	5290	5290	5290	0
148	20240108	175600	32887550	5290	5290	5290	5290	0
149	20240108	175500	32887550	5290	5290	5290	5290	0
150	20240108	175400	32887550	5290	5290	5290	5290	0
151	20240108	175300	32887550	5290	5290	5290	5290	0
152	20240108	175200	32887550	5290	5290	5290	5290	117
153	20240108	175100	32887550	5290	5290	5290	5290	0
154	20240108	175000	32887550	5290	5290	5290	5290	0
155	20240108	174900	32887550	5290	5290	5290	5290	0
156	20240108	174800	32887550	5290	5290	5290	5290	0
157	20240108	174700	32887550	5290	5290	5290	5290	0
158	20240108	174600	32887550	5290	5290	5290	5290	0
159	20240108	174500	32887550	5290	5290	5290	5290	0
160	20240108	174400	32887550	5290	5290	5290	5290	0
161	20240108	174300	32887550	5290	5290	5290	5290	0
162	20240108	174200	32887550	5290	5290	5290	5290	0
163	20240108	174100	32887550	5290	5290	5290	5290	0
164	20240108	174000	32887550	5290	5290	5290	5290	0
165	20240108	173900	32887550	5290	5290	5290	5290	0
166	20240108	173800	32887550	5290	5290	5290	5290	0
167	20240108	173700	32887550	5290	5290	5290	5290	0
168	20240108	173600	32887550	5290	5290	5290	5290	0
169	20240108	173500	32887550	5290	5290	5290	5290	0
170	20240108	173400	32887550	5290	5290	5290	5290	0
171	20240108	173300	32887550	5290	5290	5290	5290	0
172	20240108	173200	32887550	5290	5290	5290	5290	0
173	20240108	173100	32887550	5290	5290	5290	5290	0
174	20240108	173000	32887550	5290	5290	5290	5290	0
175	20240108	172900	32887550	5290	5290	5290	5290	0
176	20240108	172800	32887550	5290	5290	5290	5290	0
177	20240108	172700	32887550	5290	5290	5290	5290	0
178	20240108	172600	32887550	5290	5290	5290	5290	0
179	20240108	172500	32887550	5290	5290	5290	5290	0
180	20240108	172400	32887550	5290	5290	5290	5290	0
181	20240108	172300	32887550	5290	5290	5290	5290	0
182	20240108	172200	32887550	5290	5290	5290	5290	117
183	20240108	172100	32887550	5290	5290	5290	5290	0
184	20240108	172000	32887550	5290	5290	5290	5290	0
185	20240108	171900	32887550	5290	5290	5290	5290	0
186	20240108	171800	32887550	5290	5290	5290	5290	0
187	20240108	171700	32887550	5290	5290	5290	5290	0
188	20240108	171600	32887550	5290	5290	5290	5290	0
189	20240108	171500	32887550	5290	5290	5290	5290	0
190	20240108	171400	32887550	5290	5290	5290	5290	0
191	20240108	171300	32887550	5290	5290	5290	5290	0
192	20240108	171200	32887550	5290	5290	5290	5290	0
193	20240108	171100	32887550	5290	5290	5290	5290	0
194	20240108	171000	32887550	5290	5290	5290	5290	0
195	20240108	170900	32887550	5290	5290	5290	5290	0
196	20240108	170800	32887550	5290	5290	5290	5290	0
197	20240108	170700	32887550	5290	5290	5290	5290	0
198	20240108	170600	32887550	5290	5290	5290	5290	0
199	20240108	170500	32887550	5290	5290	5290	5290	0
200	20240108	170400	32887550	5290	5290	5290	5290	0
201	20240108	170300	32887550	5290	5290	5290	5290	0
202	20240108	170200	32887550	5290	5290	5290	5290	0
203	20240108	170100	32887550	5290	5290	5290	5290	0
204	20240108	170000	32887550	5290	5290	5290	5290	0
205	20240108	165900	32887550	5290	5290	5290	5290	0
206	20240108	165800	32887550	5290	5290	5290	5290	0
207	20240108	165700	32887550	5290	5290	5290	5290	0
208	20240108	165600	32887550	5290	5290	5290	5290	0
209	20240108	165500	32887550	5290	5290	5290	5290	0
210	20240108	165400	32887550	5290	5290	5290	5290	0
211	20240108	165300	32887550	5290	5290	5290	5290	0
212	20240108	165200	32887550	5290	5290	5290	5290	117
213	20240108	165100	32887550	5290	5290	5290	5290	0
214	20240108	165000	32887550	5290	5290	5290	5290	0
215	20240108	164900	32887550	5290	5290	5290	5290	0
216	20240108	164800	32887550	5290	5290	5290	5290	0
217	20240108	164700	32887550	5290	5290	5290	5290	0
218	20240108	164600	32887550	5290	5290	5290	5290	0
219	20240108	164500	32887550	5290	5290	5290	5290	0
220	20240108	164400	32887550	5290	5290	5290	5290	0
221	20240108	164300	32887550	5290	5290	5290	5290	0
222	20240108	164200	32887550	5290	5290	5290	5290	0
223	20240108	164100	32887550	5290	5290	5290	5290	0
224	20240108	164000	32887550	5290	5290	5290	5290	0
225	20240108	163900	32887550	5290	5290	5290	5290	0
226	20240108	163800	32887550	5290	5290	5290	5290	0
227	20240108	163700	32887550	5290	5290	5290	5290	0
228	20240108	163600	32887550	5290	5290	5290	5290	0
229	20240108	163500	32887550	5290	5290	5290	5290	0
230	20240108	163400	32887550	5290	5290	5290	5290	0
231	20240108	163300	32887550	5290	5290	5290	5290	0
232	20240108	163200	32887550	5290	5290	5290	5290	0
233	20240108	163100	32887550	5290	5290	5290	5290	0
234	20240108	163000	32887550	5290	5290	5290	5290	0
235	20240108	162900	32887550	5290	5290	5290	5290	0
236	20240108	162800	32887550	5290	5290	5290	5290	0
237	20240108	162700	32887550	5290	5290	5290	5290	0
238	20240108	162600	32887550	5290	5290	5290	5290	0
239	20240108	162500	32887550	5290	5290	5290	5290	0
240	20240108	162400	32887550	5290	5290	5290	5290	0
241	20240108	162300	32887550	5290	5290	5290	5290	0
242	20240108	162200	32887550	5290	5290	5290	5290	117
243	20240108	162100	32887550	5290	5290	5290	5290	0
244	20240108	162000	32887550	5290	5290	5290	5290	0
245	20240108	161900	32887550	5290	5290	5290	5290	0
246	20240108	161800	32887550	5290	5290	5290	5290	0
247	20240108	161700	32887550	5290	5290	5290	5290	0
248	20240108	161600	32887550	5290	5290	5290	5290	0
249	20240108	161500	32887550	5290	5290	5290	5290	0
250	20240108	161400	32887550	5290	5290	5290	5290	0
251	20240108	161300	32887550	5290	5290	5290	5290	0
252	20240108	161200	32887550	5290	5290	5290	5290	0
253	20240108	161100	32887550	5290	5290	5290	5290	0
254	20240108	161000	32887550	5290	5290	5290	5290	0
255	20240108	160900	32887550	5290	5290	5290	5290	0
256	20240108	160800	32887550	5290	5290	5290	5290	0
257	20240108	160700	32887550	5290	5290	5290	5290	0
258	20240108	160600	32887550	5290	5290	5290	5290	0
259	20240108	160500	32887550	5290	5290	5290	5290	0
260	20240108	160400	32887550	5290	5290	5290	5290	0
261	20240108	160300	32887550	5290	5290	5290	5290	0
262	20240108	160200	32887550	5290	5290	5290	5290	0
263	20240108	160100	32887550	5290	5290	5290	5290	0
264	20240108	160000	32887550	5290	5290	5290	5290	0
265	20240108	155900	32887550	5290	5290	5290	5290	0
266	20240108	155800	32887550	5290	5290	5290	5290	0
267	20240108	155700	32887550	5290	5290	5290	5290	0
268	20240108	155600	32887550	5290	5290	5290	5290	0
269	20240108	155500	32887550	5290	5290	5290	5290	0
270	20240108	155400	32887550	5290	5290	5290	5290	0
271	20240108	155300	32887550	5290	5290	5290	5290	0
272	20240108	155200	32887550	5290	5290	5290	5290	117
273	20240108	155100	32887550	5290	5290	5290	5290	0
274	20240108	155000	32887550	5290	5290	5290	5290	0
275	20240108	154900	32887550	5290	5290	5290	5290	0
276	20240108	154800	32887550	5290	5290	5290	5290	0
277	20240108	154700	32887550	5290	5290	5290	5290	0
278	20240108	154600	32887550	5290	5290	5290	5290	0
279	20240108	154500	32887550	5290	5290	5290	5290	0
280	20240108	154400	32887550	5290	5290	5290	5290	0
281	20240108	154300	32887550	5290	5290	5290	5290	0
282	20240108	154200	32887550	5290	5290	5290	5290	0
283	20240108	154100	32887550	5290	5290	5290	5290	0
284	20240108	154000	32887550	5290	5290	5290	5290	0
285	20240108	153900	32887550	5290	5290	5290	5290	0
286	20240108	153800	32887550	5290	5290	5290	5290	0
287	20240108	153700	32887550	5290	5290	5290	5290	0
288	20240108	153600	32887550	5290	5290	5290	5290	0
289	20240108	153500	32887550	5290	5290	5290	5290	0
290	20240108	153400	32887550	5290	5290	5290	5290	0
291	20240108	153300	32887550	5290	5290	5290	5290	0
292	20240108	153200	32887550	5290	5290	5290	5290	0
293	20240108	153100	32887550	5290	5290	5290	5290	0
294	20240108	153000	32887550	5290	5290	5290	5290	117
295	20240108	152900	32268620	5290	5290	5290	5290	0
296	20240108	152800	32268620	5290	5290	5290	5290	0
297	20240108	152700	32268620	5290	5290	5290	5290	0
298	20240108	152600	32268620	5290	5290	5290	5290	0
299	20240108	152500	32268620	5290	5290	5290	5290	0
300	20240108	152400	32268620	5290	5290	5290	5290	0
301	20240108	152300	32268620	5290	5290	5290	5290	0
302	20240108	152200	32268620	5290	5290	5290	5290	0
303	20240108	152100	32268620	5290	5290	5290	5290	0
304	20240108	152000	32268620	5290	5290	5290	5290	0
305	20240108	151900	32268620	5290	5290	5290	5290	0
306	20240108	151800	32268620	5290	5290	5290	5290	5
307	20240108	151700	32242170	5290	5290	5290	5290	0
308	20240108	151600	32242170	5290	5290	5290	5290	0
309	20240108	151500	32242170	5290	5290	5290	5290	0
310	20240108	151400	32242170	5290	5290	5290	5290	0
311	20240108	151300	32242170	5290	5290	5290	5290	0
312	20240108	151200	32242170	5290	5290	5290	5290	15
313	20240108	151100	32162820	5290	5280	5290	5280	52
314	20240108	151000	31888230	5280	5280	5280	5280	0
315	20240108	150900	31888230	5280	5280	5280	5280	0
316	20240108	150800	31888230	5280	5280	5280	5280	0
317	20240108	150700	31888230	5280	5280	5280	5280	0
318	20240108	150600	31888230	5280	5280	5280	5280	10
319	20240108	150500	31835430	5270	5270	5270	5270	0
320	20240108	150400	31835430	5270	5270	5270	5270	0
321	20240108	150300	31835430	5270	5270	5270	5270	0
322	20240108	150200	31835430	5270	5270	5270	5270	0
323	20240108	150100	31835430	5270	5270	5270	5270	0
324	20240108	150000	31835430	5270	5270	5270	5270	1
325	20240108	145900	31830160	5290	5290	5290	5290	0
326	20240108	145800	31830160	5290	5290	5290	5290	0
327	20240108	145700	31830160	5290	5290	5290	5290	0
328	20240108	145600	31830160	5290	5290	5290	5290	0
329	20240108	145500	31830160	5290	5290	5290	5290	0
330	20240108	145400	31830160	5290	5290	5290	5290	0
331	20240108	145300	31830160	5290	5290	5290	5290	0
332	20240108	145200	31830160	5290	5290	5290	5290	10
333	20240108	145100	31777260	5280	5280	5280	5280	6
334	20240108	145000	31745580	5280	5280	5280	5280	0
335	20240108	144900	31745580	5280	5280	5280	5280	0
336	20240108	144800	31745580	5280	5280	5280	5280	0
337	20240108	144700	31745580	5280	5280	5280	5280	0
338	20240108	144600	31745580	5280	5280	5280	5280	0
339	20240108	144500	31745580	5280	5280	5280	5280	0
340	20240108	144400	31745580	5280	5280	5280	5280	0
341	20240108	144300	31745580	5280	5280	5280	5280	113
342	20240108	144200	31148940	5280	5280	5280	5280	120
343	20240108	144100	30515340	5280	5280	5280	5280	380
344	20240108	144000	28508940	5280	5280	5280	5280	0
345	20240108	143900	28508940	5280	5280	5280	5280	0
346	20240108	143800	28508940	5280	5280	5280	5280	0
347	20240108	143700	28508940	5280	5280	5280	5280	0
348	20240108	143600	28508940	5280	5280	5280	5280	0
349	20240108	143500	28508940	5280	5280	5280	5280	0
350	20240108	143400	28508940	5280	5280	5280	5280	0
351	20240108	143300	28508940	5280	5280	5280	5280	0
352	20240108	143200	28508940	5280	5280	5280	5280	0
353	20240108	143100	28508940	5280	5280	5280	5280	0
354	20240108	143000	28508940	5280	5280	5280	5280	0
355	20240108	142900	28508940	5280	5280	5280	5280	0
356	20240108	142800	28508940	5280	5280	5280	5280	0
357	20240108	142700	28508940	5280	5280	5280	5280	0
358	20240108	142600	28508940	5280	5280	5280	5280	0
359	20240108	142500	28508940	5280	5280	5280	5280	0
360	20240108	142400	28508940	5280	5280	5280	5280	0
361	20240108	142300	28508940	5280	5280	5280	5280	0
362	20240108	142200	28508940	5280	5280	5280	5280	0
363	20240108	142100	28508940	5280	5280	5280	5280	0
364	20240108	142000	28508940	5280	5280	5280	5280	0
365	20240108	141900	28508940	5280	5280	5280	5280	0
366	20240108	141800	28508940	5280	5280	5280	5280	0
367	20240108	141700	28508940	5280	5280	5280	5280	0
368	20240108	141600	28508940	5280	5280	5280	5280	0
369	20240108	141500	28508940	5280	5280	5280	5280	0
370	20240108	141400	28508940	5280	5280	5280	5280	0
371	20240108	141300	28508940	5280	5280	5280	5280	0
372	20240108	141200	28508940	5280	5280	5280	5280	0
373	20240108	141100	28508940	5280	5280	5280	5280	0
374	20240108	141000	28508940	5280	5280	5280	5280	0
375	20240108	140900	28508940	5280	5280	5280	5280	0
376	20240108	140800	28508940	5280	5280	5280	5280	0
377	20240108	140700	28508940	5280	5280	5280	5280	0
378	20240108	140600	28508940	5280	5280	5280	5280	0
379	20240108	140500	28508940	5280	5280	5280	5280	0
380	20240108	140400	28508940	5280	5280	5280	5280	0
381	20240108	140300	28508940	5280	5280	5280	5280	0
382	20240108	140200	28508940	5280	5280	5280	5280	4
383	20240108	140100	28487820	5280	5280	5280	5280	0
384	20240108	140000	28487820	5280	5280	5280	5280	0
385	20240108	135900	28487820	5280	5280	5280	5280	0
386	20240108	135800	28487820	5280	5280	5280	5280	3
387	20240108	135700	28471980	5280	5280	5280	5280	3
388	20240108	135600	28456140	5280	5280	5280	5280	0
389	20240108	135500	28456140	5280	5280	5280	5280	0
390	20240108	135400	28456140	5280	5280	5280	5280	0
391	20240108	135300	28456140	5280	5280	5280	5280	0
392	20240108	135200	28456140	5280	5280	5280	5280	0
393	20240108	135100	28456140	5280	5280	5280	5280	0
394	20240108	135000	28456140	5280	5280	5280	5280	0
395	20240108	134900	28456140	5280	5280	5280	5280	0
396	20240108	134800	28456140	5280	5280	5280	5280	4
397	20240108	134700	28435020	5280	5280	5280	5280	2
398	20240108	134600	28424460	5280	5280	5280	5280	0
399	20240108	134500	28424460	5280	5280	5280	5280	0
400	20240108	134400	28424460	5280	5280	5280	5280	0
401	20240108	134300	28424460	5280	5280	5280	5280	0
402	20240108	134200	28424460	5280	5280	5280	5280	25
403	20240108	134100	28292460	5280	5280	5280	5280	63
404	20240108	134000	27959820	5280	5280	5280	5280	0
405	20240108	133900	27959820	5280	5280	5280	5280	0
406	20240108	133800	27959820	5280	5280	5280	5280	0
407	20240108	133700	27959820	5280	5280	5280	5280	0
408	20240108	133600	27959820	5280	5280	5280	5280	0
409	20240108	133500	27959820	5280	5280	5280	5280	0
410	20240108	133400	27959820	5280	5280	5280	5280	0
411	20240108	133300	27959820	5280	5290	5290	5280	36
412	20240108	133200	27769610	5290	5290	5290	5290	0
413	20240108	133100	27769610	5290	5290	5290	5290	0
414	20240108	133000	27769610	5290	5290	5290	5290	0
415	20240108	132900	27769610	5290	5290	5290	5290	0
416	20240108	132800	27769610	5290	5290	5290	5290	6
417	20240108	132700	27737870	5290	5290	5290	5290	0
418	20240108	132600	27737870	5290	5290	5290	5290	55
419	20240108	132500	27446920	5290	5290	5290	5290	0
420	20240108	132400	27446920	5290	5290	5290	5290	0
421	20240108	132300	27446920	5290	5290	5290	5290	0
422	20240108	132200	27446920	5290	5290	5290	5290	0
423	20240108	132100	27446920	5290	5290	5290	5290	0
424	20240108	132000	27446920	5290	5290	5290	5290	0
425	20240108	131900	27446920	5290	5290	5290	5290	0
426	20240108	131800	27446920	5290	5290	5290	5290	0
427	20240108	131700	27446920	5290	5290	5290	5290	0
428	20240108	131600	27446920	5290	5290	5290	5290	0
429	20240108	131500	27446920	5290	5290	5290	5290	0
430	20240108	131400	27446920	5290	5290	5290	5290	0
431	20240108	131300	27446920	5290	5290	5290	5290	0
432	20240108	131200	27446920	5290	5290	5290	5290	0
433	20240108	131100	27446920	5290	5290	5290	5290	0
434	20240108	131000	27446920	5290	5290	5290	5290	1
435	20240108	130900	27441630	5280	5280	5280	5280	0
436	20240108	130800	27441630	5280	5280	5280	5280	23
437	20240108	130700	27320190	5280	5280	5280	5280	3
438	20240108	130600	27304350	5280	5280	5280	5280	0
439	20240108	130500	27304350	5280	5280	5280	5280	0
440	20240108	130400	27304350	5280	5280	5280	5280	0
441	20240108	130300	27304350	5280	5280	5280	5280	0
442	20240108	130200	27304350	5280	5280	5280	5280	0
443	20240108	130100	27304350	5280	5280	5280	5280	0
444	20240108	130000	27304350	5280	5280	5280	5280	0
445	20240108	125900	27304350	5280	5280	5280	5280	0
446	20240108	125800	27304350	5280	5280	5280	5280	3
447	20240108	125700	27288510	5280	5280	5280	5280	1
448	20240108	125600	27283230	5290	5290	5290	5290	1
449	20240108	125500	27277940	5280	5280	5280	5280	0
450	20240108	125400	27277940	5280	5280	5280	5280	0
451	20240108	125300	27277940	5280	5280	5280	5280	0
452	20240108	125200	27277940	5280	5280	5280	5280	0
453	20240108	125100	27277940	5280	5280	5280	5280	0
454	20240108	125000	27277940	5280	5280	5280	5280	0
455	20240108	124900	27277940	5280	5280	5280	5280	0
456	20240108	124800	27277940	5280	5280	5280	5280	3
457	20240108	124700	27262100	5280	5280	5280	5280	3
458	20240108	124600	27246260	5280	5280	5280	5280	0
459	20240108	124500	27246260	5280	5280	5280	5280	0
460	20240108	124400	27246260	5280	5280	5280	5280	0
461	20240108	124300	27246260	5280	5280	5280	5280	1943
462	20240108	124200	16987220	5280	5280	5280	5280	0
463	20240108	124100	16987220	5280	5280	5280	5280	0
464	20240108	124000	16987220	5280	5280	5280	5280	0
465	20240108	123900	16987220	5280	5280	5280	5280	0
466	20240108	123800	16987220	5280	5280	5280	5280	0
467	20240108	123700	16987220	5280	5280	5280	5280	0
468	20240108	123600	16987220	5280	5280	5280	5280	0
469	20240108	123500	16987220	5280	5280	5280	5280	0
470	20240108	123400	16987220	5280	5280	5280	5280	0
471	20240108	123300	16987220	5280	5280	5280	5280	0
472	20240108	123200	16987220	5280	5280	5280	5280	0
473	20240108	123100	16987220	5280	5280	5280	5280	0
474	20240108	123000	16987220	5280	5280	5280	5280	0
475	20240108	122900	16987220	5280	5280	5280	5280	0
476	20240108	122800	16987220	5280	5280	5280	5280	0
477	20240108	122700	16987220	5280	5280	5280	5280	0
478	20240108	122600	16987220	5280	5280	5280	5280	0
479	20240108	122500	16987220	5280	5280	5280	5280	0
480	20240108	122400	16987220	5280	5280	5280	5280	0
481	20240108	122300	16987220	5280	5280	5280	5280	0
482	20240108	122200	16987220	5280	5280	5280	5280	0
483	20240108	122100	16987220	5280	5280	5280	5280	0
484	20240108	122000	16987220	5280	5280	5280	5280	0
485	20240108	121900	16987220	5280	5280	5280	5280	0
486	20240108	121800	16987220	5280	5280	5280	5280	0
487	20240108	121700	16987220	5280	5280	5280	5280	0
488	20240108	121600	16987220	5280	5280	5280	5280	0
489	20240108	121500	16987220	5280	5280	5280	5280	0
490	20240108	121400	16987220	5280	5280	5280	5280	0
491	20240108	121300	16987220	5280	5280	5280	5280	0
492	20240108	121200	16987220	5280	5280	5280	5280	6
493	20240108	121100	16955540	5270	5270	5270	5270	0
494	20240108	121000	16955540	5270	5270	5270	5270	0
495	20240108	120900	16955540	5270	5270	5270	5270	0
496	20240108	120800	16955540	5270	5270	5270	5270	3
497	20240108	120700	16939730	5270	5270	5270	5270	3
498	20240108	120600	16923920	5270	5270	5270	5270	0
499	20240108	120500	16923920	5270	5270	5270	5270	0
500	20240108	120400	16923920	5270	5270	5270	5270	0
501	20240108	120300	16923920	5270	5270	5270	5270	0
502	20240108	120200	16923920	5270	5270	5270	5270	0
503	20240108	120100	16923920	5270	5270	5270	5270	0
504	20240108	120000	16923920	5270	5270	5270	5270	0
505	20240108	115900	16923920	5270	5270	5270	5270	0
506	20240108	115800	16923920	5270	5270	5270	5270	3
507	20240108	115700	16908110	5270	5270	5270	5270	4
508	20240108	115600	16887030	5270	5270	5270	5270	0
509	20240108	115500	16887030	5270	5270	5270	5270	0
510	20240108	115400	16887030	5270	5270	5270	5270	0
511	20240108	115300	16887030	5270	5270	5270	5270	0
512	20240108	115200	16887030	5270	5270	5270	5270	0
513	20240108	115100	16887030	5270	5270	5270	5270	0
514	20240108	115000	16887030	5270	5280	5280	5270	296
515	20240108	114900	15324160	5270	5270	5270	5270	0
516	20240108	114800	15324160	5270	5280	5280	5270	2
517	20240108	114700	15313610	5280	5280	5280	5280	528
518	20240108	114600	12525770	5270	5270	5270	5270	0
519	20240108	114500	12525770	5270	5270	5270	5270	0
520	20240108	114400	12525770	5270	5270	5270	5270	0
521	20240108	114300	12525770	5270	5270	5270	5270	0
522	20240108	114200	12525770	5270	5270	5270	5270	0
523	20240108	114100	12525770	5270	5270	5270	5270	0
524	20240108	114000	12525770	5270	5270	5270	5270	0
525	20240108	113900	12525770	5270	5270	5270	5270	0
526	20240108	113800	12525770	5270	5270	5270	5270	21
527	20240108	113700	12415100	5270	5270	5270	5270	3
528	20240108	113600	12399290	5270	5270	5270	5270	0
529	20240108	113500	12399290	5270	5270	5270	5270	0
530	20240108	113400	12399290	5270	5270	5270	5270	0
531	20240108	113300	12399290	5270	5270	5270	5270	0
532	20240108	113200	12399290	5270	5270	5270	5270	0
533	20240108	113100	12399290	5270	5270	5270	5270	0
534	20240108	113000	12399290	5270	5270	5270	5270	1
535	20240108	112900	12394020	5270	5270	5270	5270	0
536	20240108	112800	12394020	5270	5270	5270	5270	4
537	20240108	112700	12372940	5270	5270	5270	5270	2
538	20240108	112600	12362400	5270	5270	5270	5270	0
539	20240108	112500	12362400	5270	5270	5270	5270	0
540	20240108	112400	12362400	5270	5270	5270	5270	0
541	20240108	112300	12362400	5270	5270	5270	5270	0
542	20240108	112200	12362400	5270	5270	5270	5270	0
543	20240108	112100	12362400	5270	5270	5270	5270	0
544	20240108	112000	12362400	5270	5270	5270	5270	0
545	20240108	111900	12362400	5270	5270	5270	5270	136
546	20240108	111800	11645680	5280	5280	5280	5280	0
547	20240108	111700	11645680	5280	5280	5280	5280	0
548	20240108	111600	11645680	5280	5280	5280	5280	0
549	20240108	111500	11645680	5280	5280	5280	5280	0
550	20240108	111400	11645680	5280	5280	5280	5280	23
551	20240108	111300	11524240	5270	5270	5270	5270	0
552	20240108	111200	11524240	5270	5270	5270	5270	0
553	20240108	111100	11524240	5270	5270	5270	5270	1
554	20240108	111000	11518970	5270	5270	5270	5270	0
555	20240108	110900	11518970	5270	5270	5270	5270	165
556	20240108	110800	10649420	5260	5260	5260	5260	2
557	20240108	110700	10638900	5260	5260	5260	5260	2
558	20240108	110600	10628380	5260	5260	5260	5260	1
559	20240108	110500	10623120	5270	5270	5270	5270	0
560	20240108	110400	10623120	5270	5270	5270	5270	0
561	20240108	110300	10623120	5270	5270	5270	5270	0
562	20240108	110200	10623120	5270	5270	5270	5270	0
563	20240108	110100	10623120	5270	5270	5270	5260	3
564	20240108	110000	10607320	5270	5270	5270	5270	10
565	20240108	105900	10554620	5270	5270	5270	5270	0
566	20240108	105800	10554620	5270	5270	5270	5270	0
567	20240108	105700	10554620	5270	5270	5270	5270	0
568	20240108	105600	10554620	5270	5270	5270	5270	1
569	20240108	105500	10549350	5270	5270	5270	5270	0
570	20240108	105400	10549350	5270	5270	5270	5270	0
571	20240108	105300	10549350	5270	5270	5270	5270	0
572	20240108	105200	10549350	5270	5270	5270	5270	0
573	20240108	105100	10549350	5270	5270	5270	5270	0
574	20240108	105000	10549350	5270	5270	5270	5270	0
575	20240108	104900	10549350	5270	5270	5270	5270	0
576	20240108	104800	10549350	5270	5270	5270	5270	0
577	20240108	104700	10549350	5270	5270	5270	5270	0
578	20240108	104600	10549350	5270	5270	5270	5270	0
579	20240108	104500	10549350	5270	5270	5270	5270	18
580	20240108	104400	10454490	5260	5260	5260	5260	0
581	20240108	104300	10454490	5260	5260	5260	5260	0
582	20240108	104200	10454490	5260	5260	5260	5260	0
583	20240108	104100	10454490	5260	5260	5260	5260	0
584	20240108	104000	10454490	5260	5260	5260	5260	141
585	20240108	103900	9712830	5270	5270	5270	5270	0
586	20240108	103800	9712830	5270	5270	5270	5270	0
587	20240108	103700	9712830	5270	5270	5270	5270	0
588	20240108	103600	9712830	5270	5270	5270	5270	0
589	20240108	103500	9712830	5270	5270	5270	5270	0
590	20240108	103400	9712830	5270	5270	5270	5270	0
591	20240108	103300	9712830	5270	5270	5270	5270	0
592	20240108	103200	9712830	5270	5270	5270	5270	0
593	20240108	103100	9712830	5270	5270	5270	5270	18
594	20240108	103000	9617970	5260	5260	5260	5260	0
595	20240108	102900	9617970	5260	5260	5260	5260	0
596	20240108	102800	9617970	5260	5260	5260	5260	3
597	20240108	102700	9602190	5260	5260	5260	5260	9
598	20240108	102600	9554850	5260	5260	5260	5260	0
599	20240108	102500	9554850	5260	5260	5260	5260	0
600	20240108	102400	9554850	5260	5260	5260	5260	0
601	20240108	102300	9554850	5260	5260	5260	5260	0
602	20240108	102200	9554850	5260	5260	5260	5260	0
603	20240108	102100	9554850	5260	5260	5260	5260	0
604	20240108	102000	9554850	5260	5260	5260	5260	0
605	20240108	101900	9554850	5260	5260	5260	5260	0
606	20240108	101800	9554850	5260	5260	5260	5260	11
607	20240108	101700	9496990	5280	5280	5280	5280	0
608	20240108	101600	9496990	5280	5280	5280	5280	0
609	20240108	101500	9496990	5280	5280	5280	5280	0
610	20240108	101400	9496990	5280	5280	5280	5280	0
611	20240108	101300	9496990	5280	5280	5280	5280	0
612	20240108	101200	9496990	5280	5280	5280	5280	0
613	20240108	101100	9496990	5280	5280	5280	5280	0
614	20240108	101000	9496990	5280	5280	5280	5280	0
615	20240108	100900	9496990	5280	5280	5280	5280	0
616	20240108	100800	9496990	5280	5280	5280	5280	0
617	20240108	100700	9496990	5280	5280	5280	5280	0
618	20240108	100600	9496990	5280	5280	5280	5280	0
619	20240108	100500	9496990	5280	5280	5280	5280	9
620	20240108	100400	9449470	5280	5280	5280	5280	0
621	20240108	100300	9449470	5280	5280	5280	5280	0
622	20240108	100200	9449470	5280	5280	5280	5280	0
623	20240108	100100	9449470	5280	5280	5280	5280	0
624	20240108	100000	9449470	5280	5280	5280	5280	0
625	20240108	095900	9449470	5280	5280	5280	5280	0
626	20240108	095800	9449470	5280	5280	5280	5280	0
627	20240108	095700	9449470	5280	5280	5280	5280	2
628	20240108	095600	9438910	5280	5280	5280	5280	0
629	20240108	095500	9438910	5280	5280	5280	5280	0
630	20240108	095400	9438910	5280	5280	5280	5280	0
631	20240108	095300	9438910	5280	5280	5280	5280	0
632	20240108	095200	9438910	5280	5280	5280	5280	0
633	20240108	095100	9438910	5280	5280	5280	5280	0
634	20240108	095000	9438910	5280	5280	5280	5280	0
635	20240108	094900	9438910	5280	5280	5280	5280	0
636	20240108	094800	9438910	5280	5280	5280	5280	4
637	20240108	094700	9417790	5280	5280	5280	5280	3
638	20240108	094600	9401950	5280	5280	5280	5280	4
639	20240108	094500	9380830	5280	5280	5280	5280	0
640	20240108	094400	9380830	5280	5280	5280	5280	0
641	20240108	094300	9380830	5280	5280	5280	5280	0
642	20240108	094200	9380830	5280	5280	5280	5280	0
643	20240108	094100	9380830	5280	5280	5280	5280	0
644	20240108	094000	9380830	5280	5280	5280	5280	1
645	20240108	093900	9375550	5280	5280	5280	5280	0
646	20240108	093800	9375550	5280	5280	5280	5280	3
647	20240108	093700	9359710	5280	5280	5280	5280	3
648	20240108	093600	9343870	5280	5280	5280	5280	0
649	20240108	093500	9343870	5280	5280	5280	5280	0
650	20240108	093400	9343870	5280	5280	5280	5280	0
651	20240108	093300	9343870	5280	5280	5280	5280	0
652	20240108	093200	9343870	5280	5280	5280	5280	43
653	20240108	093100	9116830	5270	5270	5270	5270	0
654	20240108	093000	9116830	5270	5270	5270	5270	1
655	20240108	092900	9111560	5270	5270	5270	5270	0
656	20240108	092800	9111560	5270	5270	5270	5270	3
657	20240108	092700	9095750	5270	5270	5270	5270	3
658	20240108	092600	9079940	5270	5270	5270	5270	0
659	20240108	092500	9079940	5270	5270	5270	5270	0
660	20240108	092400	9079940	5270	5270	5270	5270	1
661	20240108	092300	9074670	5270	5270	5270	5270	0
662	20240108	092200	9074670	5270	5270	5270	5270	0
663	20240108	092100	9074670	5270	5270	5270	5270	0
664	20240108	092000	9074670	5270	5270	5270	5270	0
665	20240108	091900	9074670	5270	5270	5270	5270	0
666	20240108	091800	9074670	5270	5270	5270	5270	4
667	20240108	091700	9053590	5270	5270	5270	5270	5
668	20240108	091600	9027240	5260	5260	5260	5260	0
669	20240108	091500	9027240	5260	5260	5260	5260	0
670	20240108	091400	9027240	5260	5260	5260	5260	0
671	20240108	091300	9027240	5260	5260	5260	5260	0
672	20240108	091200	9027240	5260	5260	5260	5260	0
673	20240108	091100	9027240	5260	5260	5260	5260	0
674	20240108	091000	9027240	5260	5260	5260	5260	76
675	20240108	090900	8627480	5260	5260	5260	5260	0
676	20240108	090800	8627480	5260	5260	5260	5260	2
677	20240108	090700	8616960	5260	5260	5260	5260	2
678	20240108	090600	8606440	5260	5260	5260	5260	0
679	20240108	090500	8606440	5260	5260	5260	5260	0
680	20240108	090400	8606440	5260	5260	5260	5260	0
681	20240108	090300	8606440	5260	5260	5260	5260	166
682	20240108	090200	7733280	5260	5260	5260	5260	0
683	20240108	090100	7733280	5260	5290	5290	5260	462
684	20240108	090000	5294700	5300	5300	5300	5300	999