KissMeData/101530/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	201000	31586900	5340	5340	5340	5340	429
3	20240103	200900	31586900	5340	5340	5340	5340	0
4	20240103	200800	31586900	5340	5340	5340	5340	0
5	20240103	200700	31586900	5340	5340	5340	5340	0
6	20240103	200600	31586900	5340	5340	5340	5340	0
7	20240103	200500	31586900	5340	5340	5340	5340	0
8	20240103	200400	31586900	5340	5340	5340	5340	0
9	20240103	200300	31586900	5340	5340	5340	5340	0
10	20240103	200200	31586900	5340	5340	5340	5340	0
11	20240103	200100	31586900	5340	5340	5340	5340	0
12	20240103	200000	31586900	5340	5340	5340	5340	0
13	20240103	195900	31586900	5340	5340	5340	5340	0
14	20240103	195800	31586900	5340	5340	5340	5340	0
15	20240103	195700	31586900	5340	5340	5340	5340	0
16	20240103	195600	31586900	5340	5340	5340	5340	0
17	20240103	195500	31586900	5340	5340	5340	5340	0
18	20240103	195400	31586900	5340	5340	5340	5340	0
19	20240103	195300	31586900	5340	5340	5340	5340	0
20	20240103	195200	31586900	5340	5340	5340	5340	0
21	20240103	195100	31586900	5340	5340	5340	5340	0
22	20240103	195000	31586900	5340	5340	5340	5340	0
23	20240103	194900	31586900	5340	5340	5340	5340	0
24	20240103	194800	31586900	5340	5340	5340	5340	0
25	20240103	194700	31586900	5340	5340	5340	5340	0
26	20240103	194600	31586900	5340	5340	5340	5340	0
27	20240103	194500	31586900	5340	5340	5340	5340	0
28	20240103	194400	31586900	5340	5340	5340	5340	0
29	20240103	194300	31586900	5340	5340	5340	5340	0
30	20240103	194200	31586900	5340	5340	5340	5340	0
31	20240103	194100	31586900	5340	5340	5340	5340	0
32	20240103	194000	31586900	5340	5340	5340	5340	429
33	20240103	193900	31586900	5340	5340	5340	5340	0
34	20240103	193800	31586900	5340	5340	5340	5340	0
35	20240103	193700	31586900	5340	5340	5340	5340	0
36	20240103	193600	31586900	5340	5340	5340	5340	0
37	20240103	193500	31586900	5340	5340	5340	5340	0
38	20240103	193400	31586900	5340	5340	5340	5340	0
39	20240103	193300	31586900	5340	5340	5340	5340	0
40	20240103	193200	31586900	5340	5340	5340	5340	0
41	20240103	193100	31586900	5340	5340	5340	5340	0
42	20240103	193000	31586900	5340	5340	5340	5340	0
43	20240103	192900	31586900	5340	5340	5340	5340	0
44	20240103	192800	31586900	5340	5340	5340	5340	0
45	20240103	192700	31586900	5340	5340	5340	5340	0
46	20240103	192600	31586900	5340	5340	5340	5340	0
47	20240103	192500	31586900	5340	5340	5340	5340	0
48	20240103	192400	31586900	5340	5340	5340	5340	0
49	20240103	192300	31586900	5340	5340	5340	5340	0
50	20240103	192200	31586900	5340	5340	5340	5340	0
51	20240103	192100	31586900	5340	5340	5340	5340	0
52	20240103	192000	31586900	5340	5340	5340	5340	0
53	20240103	191900	31586900	5340	5340	5340	5340	0
54	20240103	191800	31586900	5340	5340	5340	5340	0
55	20240103	191700	31586900	5340	5340	5340	5340	0
56	20240103	191600	31586900	5340	5340	5340	5340	0
57	20240103	191500	31586900	5340	5340	5340	5340	0
58	20240103	191400	31586900	5340	5340	5340	5340	0
59	20240103	191300	31586900	5340	5340	5340	5340	0
60	20240103	191200	31586900	5340	5340	5340	5340	0
61	20240103	191100	31586900	5340	5340	5340	5340	0
62	20240103	191000	31586900	5340	5340	5340	5340	429
63	20240103	190900	31586900	5340	5340	5340	5340	0
64	20240103	190800	31586900	5340	5340	5340	5340	0
65	20240103	190700	31586900	5340	5340	5340	5340	0
66	20240103	190600	31586900	5340	5340	5340	5340	0
67	20240103	190500	31586900	5340	5340	5340	5340	0
68	20240103	190400	31586900	5340	5340	5340	5340	0
69	20240103	190300	31586900	5340	5340	5340	5340	0
70	20240103	190200	31586900	5340	5340	5340	5340	0
71	20240103	190100	31586900	5340	5340	5340	5340	0
72	20240103	190000	31586900	5340	5340	5340	5340	0
73	20240103	185900	31586900	5340	5340	5340	5340	0
74	20240103	185800	31586900	5340	5340	5340	5340	0
75	20240103	185700	31586900	5340	5340	5340	5340	0
76	20240103	185600	31586900	5340	5340	5340	5340	0
77	20240103	185500	31586900	5340	5340	5340	5340	0
78	20240103	185400	31586900	5340	5340	5340	5340	0
79	20240103	185300	31586900	5340	5340	5340	5340	0
80	20240103	185200	31586900	5340	5340	5340	5340	0
81	20240103	185100	31586900	5340	5340	5340	5340	0
82	20240103	185000	31586900	5340	5340	5340	5340	0
83	20240103	184900	31586900	5340	5340	5340	5340	0
84	20240103	184800	31586900	5340	5340	5340	5340	0
85	20240103	184700	31586900	5340	5340	5340	5340	0
86	20240103	184600	31586900	5340	5340	5340	5340	0
87	20240103	184500	31586900	5340	5340	5340	5340	0
88	20240103	184400	31586900	5340	5340	5340	5340	0
89	20240103	184300	31586900	5340	5340	5340	5340	0
90	20240103	184200	31586900	5340	5340	5340	5340	0
91	20240103	184100	31586900	5340	5340	5340	5340	0
92	20240103	184000	31586900	5340	5340	5340	5340	429
93	20240103	183900	31586900	5340	5340	5340	5340	0
94	20240103	183800	31586900	5340	5340	5340	5340	0
95	20240103	183700	31586900	5340	5340	5340	5340	0
96	20240103	183600	31586900	5340	5340	5340	5340	0
97	20240103	183500	31586900	5340	5340	5340	5340	0
98	20240103	183400	31586900	5340	5340	5340	5340	0
99	20240103	183300	31586900	5340	5340	5340	5340	0
100	20240103	183200	31586900	5340	5340	5340	5340	0
101	20240103	183100	31586900	5340	5340	5340	5340	0
102	20240103	183000	31586900	5340	5340	5340	5340	0
103	20240103	182900	31586900	5340	5340	5340	5340	0
104	20240103	182800	31586900	5340	5340	5340	5340	0
105	20240103	182700	31586900	5340	5340	5340	5340	0
106	20240103	182600	31586900	5340	5340	5340	5340	0
107	20240103	182500	31586900	5340	5340	5340	5340	0
108	20240103	182400	31586900	5340	5340	5340	5340	0
109	20240103	182300	31586900	5340	5340	5340	5340	0
110	20240103	182200	31586900	5340	5340	5340	5340	0
111	20240103	182100	31586900	5340	5340	5340	5340	0
112	20240103	182000	31586900	5340	5340	5340	5340	0
113	20240103	181900	31586900	5340	5340	5340	5340	0
114	20240103	181800	31586900	5340	5340	5340	5340	0
115	20240103	181700	31586900	5340	5340	5340	5340	0
116	20240103	181600	31586900	5340	5340	5340	5340	0
117	20240103	181500	31586900	5340	5340	5340	5340	0
118	20240103	181400	31586900	5340	5340	5340	5340	0
119	20240103	181300	31586900	5340	5340	5340	5340	0
120	20240103	181200	31586900	5340	5340	5340	5340	0
121	20240103	181100	31586900	5340	5340	5340	5340	0
122	20240103	181000	31586900	5340	5340	5340	5340	429
123	20240103	180900	31586900	5340	5340	5340	5340	0
124	20240103	180800	31586900	5340	5340	5340	5340	0
125	20240103	180700	31586900	5340	5340	5340	5340	0
126	20240103	180600	31586900	5340	5340	5340	5340	0
127	20240103	180500	31586900	5340	5340	5340	5340	0
128	20240103	180400	31586900	5340	5340	5340	5340	0
129	20240103	180300	31586900	5340	5340	5340	5340	0
130	20240103	180200	31586900	5340	5340	5340	5340	0
131	20240103	180100	31586900	5340	5340	5340	5340	0
132	20240103	180000	31586900	5340	5340	5340	5340	0
133	20240103	175900	31586900	5340	5340	5340	5340	0
134	20240103	175800	31586900	5340	5340	5340	5340	0
135	20240103	175700	31586900	5340	5340	5340	5340	0
136	20240103	175600	31586900	5340	5340	5340	5340	0
137	20240103	175500	31586900	5340	5340	5340	5340	0
138	20240103	175400	31586900	5340	5340	5340	5340	0
139	20240103	175300	31586900	5340	5340	5340	5340	0
140	20240103	175200	31586900	5340	5340	5340	5340	0
141	20240103	175100	31586900	5340	5340	5340	5340	0
142	20240103	175000	31586900	5340	5340	5340	5340	0
143	20240103	174900	31586900	5340	5340	5340	5340	0
144	20240103	174800	31586900	5340	5340	5340	5340	0
145	20240103	174700	31586900	5340	5340	5340	5340	0
146	20240103	174600	31586900	5340	5340	5340	5340	0
147	20240103	174500	31586900	5340	5340	5340	5340	0
148	20240103	174400	31586900	5340	5340	5340	5340	0
149	20240103	174300	31586900	5340	5340	5340	5340	0
150	20240103	174200	31586900	5340	5340	5340	5340	0
151	20240103	174100	31586900	5340	5340	5340	5340	0
152	20240103	174000	31586900	5340	5340	5340	5340	429
153	20240103	173900	31586900	5340	5340	5340	5340	0
154	20240103	173800	31586900	5340	5340	5340	5340	0
155	20240103	173700	31586900	5340	5340	5340	5340	0
156	20240103	173600	31586900	5340	5340	5340	5340	0
157	20240103	173500	31586900	5340	5340	5340	5340	0
158	20240103	173400	31586900	5340	5340	5340	5340	0
159	20240103	173300	31586900	5340	5340	5340	5340	0
160	20240103	173200	31586900	5340	5340	5340	5340	0
161	20240103	173100	31586900	5340	5340	5340	5340	0
162	20240103	173000	31586900	5340	5340	5340	5340	0
163	20240103	172900	31586900	5340	5340	5340	5340	0
164	20240103	172800	31586900	5340	5340	5340	5340	0
165	20240103	172700	31586900	5340	5340	5340	5340	0
166	20240103	172600	31586900	5340	5340	5340	5340	0
167	20240103	172500	31586900	5340	5340	5340	5340	0
168	20240103	172400	31586900	5340	5340	5340	5340	0
169	20240103	172300	31586900	5340	5340	5340	5340	0
170	20240103	172200	31586900	5340	5340	5340	5340	0
171	20240103	172100	31586900	5340	5340	5340	5340	0
172	20240103	172000	31586900	5340	5340	5340	5340	0
173	20240103	171900	31586900	5340	5340	5340	5340	0
174	20240103	171800	31586900	5340	5340	5340	5340	0
175	20240103	171700	31586900	5340	5340	5340	5340	0
176	20240103	171600	31586900	5340	5340	5340	5340	0
177	20240103	171500	31586900	5340	5340	5340	5340	0
178	20240103	171400	31586900	5340	5340	5340	5340	0
179	20240103	171300	31586900	5340	5340	5340	5340	0
180	20240103	171200	31586900	5340	5340	5340	5340	0
181	20240103	171100	31586900	5340	5340	5340	5340	0
182	20240103	171000	31586900	5340	5340	5340	5340	429
183	20240103	170900	31586900	5340	5340	5340	5340	0
184	20240103	170800	31586900	5340	5340	5340	5340	0
185	20240103	170700	31586900	5340	5340	5340	5340	0
186	20240103	170600	31586900	5340	5340	5340	5340	0
187	20240103	170500	31586900	5340	5340	5340	5340	0
188	20240103	170400	31586900	5340	5340	5340	5340	0
189	20240103	170300	31586900	5340	5340	5340	5340	0
190	20240103	170200	31586900	5340	5340	5340	5340	0
191	20240103	170100	31586900	5340	5340	5340	5340	0
192	20240103	170000	31586900	5340	5340	5340	5340	0
193	20240103	165900	31586900	5340	5340	5340	5340	0
194	20240103	165800	31586900	5340	5340	5340	5340	0
195	20240103	165700	31586900	5340	5340	5340	5340	0
196	20240103	165600	31586900	5340	5340	5340	5340	0
197	20240103	165500	31586900	5340	5340	5340	5340	0
198	20240103	165400	31586900	5340	5340	5340	5340	0
199	20240103	165300	31586900	5340	5340	5340	5340	0
200	20240103	165200	31586900	5340	5340	5340	5340	0
201	20240103	165100	31586900	5340	5340	5340	5340	0
202	20240103	165000	31586900	5340	5340	5340	5340	0
203	20240103	164900	31586900	5340	5340	5340	5340	0
204	20240103	164800	31586900	5340	5340	5340	5340	0
205	20240103	164700	31586900	5340	5340	5340	5340	0
206	20240103	164600	31586900	5340	5340	5340	5340	0
207	20240103	164500	31586900	5340	5340	5340	5340	0
208	20240103	164400	31586900	5340	5340	5340	5340	0
209	20240103	164300	31586900	5340	5340	5340	5340	0
210	20240103	164200	31586900	5340	5340	5340	5340	0
211	20240103	164100	31586900	5340	5340	5340	5340	0
212	20240103	164000	31586900	5340	5340	5340	5340	429
213	20240103	163900	31586900	5340	5340	5340	5340	0
214	20240103	163800	31586900	5340	5340	5340	5340	0
215	20240103	163700	31586900	5340	5340	5340	5340	0
216	20240103	163600	31586900	5340	5340	5340	5340	0
217	20240103	163500	31586900	5340	5340	5340	5340	0
218	20240103	163400	31586900	5340	5340	5340	5340	0
219	20240103	163300	31586900	5340	5340	5340	5340	0
220	20240103	163200	31586900	5340	5340	5340	5340	0
221	20240103	163100	31586900	5340	5340	5340	5340	0
222	20240103	163000	31586900	5340	5340	5340	5340	0
223	20240103	162900	31586900	5340	5340	5340	5340	0
224	20240103	162800	31586900	5340	5340	5340	5340	0
225	20240103	162700	31586900	5340	5340	5340	5340	0
226	20240103	162600	31586900	5340	5340	5340	5340	0
227	20240103	162500	31586900	5340	5340	5340	5340	0
228	20240103	162400	31586900	5340	5340	5340	5340	0
229	20240103	162300	31586900	5340	5340	5340	5340	0
230	20240103	162200	31586900	5340	5340	5340	5340	0
231	20240103	162100	31586900	5340	5340	5340	5340	0
232	20240103	162000	31586900	5340	5340	5340	5340	0
233	20240103	161900	31586900	5340	5340	5340	5340	0
234	20240103	161800	31586900	5340	5340	5340	5340	0
235	20240103	161700	31586900	5340	5340	5340	5340	0
236	20240103	161600	31586900	5340	5340	5340	5340	0
237	20240103	161500	31586900	5340	5340	5340	5340	0
238	20240103	161400	31586900	5340	5340	5340	5340	0
239	20240103	161300	31586900	5340	5340	5340	5340	0
240	20240103	161200	31586900	5340	5340	5340	5340	0
241	20240103	161100	31586900	5340	5340	5340	5340	0
242	20240103	161000	31586900	5340	5340	5340	5340	429
243	20240103	160900	31586900	5340	5340	5340	5340	0
244	20240103	160800	31586900	5340	5340	5340	5340	0
245	20240103	160700	31586900	5340	5340	5340	5340	0
246	20240103	160600	31586900	5340	5340	5340	5340	0
247	20240103	160500	31586900	5340	5340	5340	5340	0
248	20240103	160400	31586900	5340	5340	5340	5340	0
249	20240103	160300	31586900	5340	5340	5340	5340	0
250	20240103	160200	31586900	5340	5340	5340	5340	0
251	20240103	160100	31586900	5340	5340	5340	5340	0
252	20240103	160000	31586900	5340	5340	5340	5340	0
253	20240103	155900	31586900	5340	5340	5340	5340	0
254	20240103	155800	31586900	5340	5340	5340	5340	0
255	20240103	155700	31586900	5340	5340	5340	5340	0
256	20240103	155600	31586900	5340	5340	5340	5340	0
257	20240103	155500	31586900	5340	5340	5340	5340	0
258	20240103	155400	31586900	5340	5340	5340	5340	0
259	20240103	155300	31586900	5340	5340	5340	5340	0
260	20240103	155200	31586900	5340	5340	5340	5340	0
261	20240103	155100	31586900	5340	5340	5340	5340	0
262	20240103	155000	31586900	5340	5340	5340	5340	0
263	20240103	154900	31586900	5340	5340	5340	5340	0
264	20240103	154800	31586900	5340	5340	5340	5340	0
265	20240103	154700	31586900	5340	5340	5340	5340	0
266	20240103	154600	31586900	5340	5340	5340	5340	0
267	20240103	154500	31586900	5340	5340	5340	5340	0
268	20240103	154400	31586900	5340	5340	5340	5340	0
269	20240103	154300	31586900	5340	5340	5340	5340	0
270	20240103	154200	31586900	5340	5340	5340	5340	0
271	20240103	154100	31586900	5340	5340	5340	5340	0
272	20240103	154000	31586900	5340	5340	5340	5340	429
273	20240103	153900	31586900	5340	5340	5340	5340	0
274	20240103	153800	31586900	5340	5340	5340	5340	0
275	20240103	153700	31586900	5340	5340	5340	5340	0
276	20240103	153600	31586900	5340	5340	5340	5340	0
277	20240103	153500	31586900	5340	5340	5340	5340	0
278	20240103	153400	31586900	5340	5340	5340	5340	0
279	20240103	153300	31586900	5340	5340	5340	5340	0
280	20240103	153200	31586900	5340	5340	5340	5340	0
281	20240103	153100	31586900	5340	5340	5340	5340	0
282	20240103	153000	31586900	5340	5340	5340	5340	429
283	20240103	152900	29296040	5360	5360	5360	5360	0
284	20240103	152800	29296040	5360	5360	5360	5360	0
285	20240103	152700	29296040	5360	5360	5360	5360	0
286	20240103	152600	29296040	5360	5360	5360	5360	0
287	20240103	152500	29296040	5360	5360	5360	5360	0
288	20240103	152400	29296040	5360	5360	5360	5360	0
289	20240103	152300	29296040	5360	5360	5360	5360	0
290	20240103	152200	29296040	5360	5360	5360	5360	0
291	20240103	152100	29296040	5360	5360	5360	5360	0
292	20240103	152000	29296040	5360	5360	5360	5360	0
293	20240103	151900	29296040	5360	5360	5360	5360	3
294	20240103	151800	29279960	5360	5360	5360	5360	0
295	20240103	151700	29279960	5360	5360	5360	5360	1
296	20240103	151600	29274600	5360	5360	5360	5360	3
297	20240103	151500	29258520	5360	5360	5360	5360	0
298	20240103	151400	29258520	5360	5360	5360	5360	0
299	20240103	151300	29258520	5360	5360	5360	5360	0
300	20240103	151200	29258520	5360	5360	5360	5360	1
301	20240103	151100	29253160	5360	5360	5360	5360	6
302	20240103	151000	29221000	5350	5360	5360	5350	30
303	20240103	150900	29060240	5370	5370	5370	5370	15
304	20240103	150800	28979690	5370	5370	5370	5370	1
305	20240103	150700	28974320	5370	5370	5370	5370	0
306	20240103	150600	28974320	5370	5370	5370	5370	0
307	20240103	150500	28974320	5370	5370	5370	5370	18
308	20240103	150400	28877660	5370	5370	5370	5370	0
309	20240103	150300	28877660	5370	5370	5370	5370	0
310	20240103	150200	28877660	5370	5370	5370	5370	0
311	20240103	150100	28877660	5370	5370	5370	5370	0
312	20240103	150000	28877660	5370	5370	5370	5370	1
313	20240103	145900	28872290	5370	5370	5370	5370	0
314	20240103	145800	28872290	5370	5370	5370	5370	0
315	20240103	145700	28872290	5370	5370	5370	5370	0
316	20240103	145600	28872290	5370	5370	5370	5370	0
317	20240103	145500	28872290	5370	5370	5370	5370	0
318	20240103	145400	28872290	5370	5370	5370	5370	3
319	20240103	145300	28856180	5380	5380	5380	5380	2
320	20240103	145200	28845420	5380	5380	5380	5380	0
321	20240103	145100	28845420	5380	5380	5380	5380	0
322	20240103	145000	28845420	5380	5380	5380	5380	0
323	20240103	144900	28845420	5380	5380	5380	5380	0
324	20240103	144800	28845420	5380	5380	5380	5380	0
325	20240103	144700	28845420	5380	5380	5380	5380	0
326	20240103	144600	28845420	5380	5380	5380	5380	0
327	20240103	144500	28845420	5380	5380	5380	5380	0
328	20240103	144400	28845420	5380	5380	5380	5380	0
329	20240103	144300	28845420	5380	5380	5380	5380	0
330	20240103	144200	28845420	5380	5380	5380	5380	0
331	20240103	144100	28845420	5380	5380	5380	5380	0
332	20240103	144000	28845420	5380	5380	5380	5380	0
333	20240103	143900	28845420	5380	5380	5380	5380	0
334	20240103	143800	28845420	5380	5380	5380	5380	3
335	20240103	143700	28829280	5380	5380	5380	5380	0
336	20240103	143600	28829280	5380	5380	5380	5380	0
337	20240103	143500	28829280	5380	5380	5380	5380	0
338	20240103	143400	28829280	5380	5380	5380	5380	10
339	20240103	143300	28775480	5380	5380	5380	5380	0
340	20240103	143200	28775480	5380	5380	5380	5380	0
341	20240103	143100	28775480	5380	5380	5380	5380	1
342	20240103	143000	28770100	5380	5380	5380	5380	0
343	20240103	142900	28770100	5380	5380	5380	5380	0
344	20240103	142800	28770100	5380	5380	5380	5380	2
345	20240103	142700	28759340	5380	5380	5380	5380	0
346	20240103	142600	28759340	5380	5380	5380	5380	8
347	20240103	142500	28716300	5380	5380	5380	5380	1
348	20240103	142400	28710920	5390	5390	5390	5390	0
349	20240103	142300	28710920	5390	5390	5390	5390	0
350	20240103	142200	28710920	5390	5390	5390	5390	0
351	20240103	142100	28710920	5390	5390	5390	5390	0
352	20240103	142000	28710920	5390	5390	5390	5390	0
353	20240103	141900	28710920	5390	5390	5390	5390	0
354	20240103	141800	28710920	5390	5390	5390	5390	0
355	20240103	141700	28710920	5390	5390	5390	5390	0
356	20240103	141600	28710920	5390	5390	5390	5390	0
357	20240103	141500	28710920	5390	5390	5390	5390	0
358	20240103	141400	28710920	5390	5390	5390	5390	0
359	20240103	141300	28710920	5390	5390	5390	5390	0
360	20240103	141200	28710920	5390	5390	5390	5390	5
361	20240103	141100	28683970	5390	5390	5390	5390	0
362	20240103	141000	28683970	5390	5390	5390	5390	0
363	20240103	140900	28683970	5390	5390	5390	5390	2
364	20240103	140800	28673190	5380	5380	5380	5380	0
365	20240103	140700	28673190	5380	5380	5380	5380	0
366	20240103	140600	28673190	5380	5380	5380	5380	1
367	20240103	140500	28667810	5390	5390	5390	5390	0
368	20240103	140400	28667810	5390	5390	5390	5390	0
369	20240103	140300	28667810	5390	5390	5390	5390	0
370	20240103	140200	28667810	5390	5390	5390	5390	10
371	20240103	140100	28613910	5390	5390	5390	5390	0
372	20240103	140000	28613910	5390	5390	5390	5390	0
373	20240103	135900	28613910	5390	5390	5390	5390	0
374	20240103	135800	28613910	5390	5390	5390	5390	0
375	20240103	135700	28613910	5390	5390	5390	5390	0
376	20240103	135600	28613910	5390	5390	5390	5390	0
377	20240103	135500	28613910	5390	5390	5390	5390	0
378	20240103	135400	28613910	5390	5390	5390	5390	0
379	20240103	135300	28613910	5390	5390	5390	5390	0
380	20240103	135200	28613910	5390	5390	5390	5390	0
381	20240103	135100	28613910	5390	5380	5390	5380	7
382	20240103	135000	28576230	5360	5360	5360	5360	0
383	20240103	134900	28576230	5360	5360	5360	5360	0
384	20240103	134800	28576230	5360	5380	5380	5360	250
385	20240103	134700	27236110	5380	5400	5400	5380	3
386	20240103	134600	27219930	5400	5400	5400	5400	1
387	20240103	134500	27214530	5380	5380	5380	5380	0
388	20240103	134400	27214530	5380	5380	5380	5380	0
389	20240103	134300	27214530	5380	5380	5380	5380	0
390	20240103	134200	27214530	5380	5380	5380	5380	0
391	20240103	134100	27214530	5380	5380	5380	5380	0
392	20240103	134000	27214530	5380	5380	5380	5380	4
393	20240103	133900	27193010	5380	5380	5390	5380	6
394	20240103	133800	27160720	5380	5380	5380	5380	91
395	20240103	133700	26671140	5380	5380	5380	5380	0
396	20240103	133600	26671140	5380	5360	5380	5360	51
397	20240103	133500	26397760	5380	5380	5380	5380	0
398	20240103	133400	26397760	5380	5380	5380	5380	0
399	20240103	133300	26397760	5380	5380	5380	5380	0
400	20240103	133200	26397760	5380	5380	5380	5380	0
401	20240103	133100	26397760	5380	5370	5380	5370	95
402	20240103	133000	25886670	5360	5380	5380	5360	270
403	20240103	132900	24435420	5390	5390	5390	5390	0
404	20240103	132800	24435420	5390	5390	5390	5390	25
405	20240103	132700	24300670	5380	5380	5380	5380	0
406	20240103	132600	24300670	5380	5380	5380	5380	0
407	20240103	132500	24300670	5380	5380	5380	5380	0
408	20240103	132400	24300670	5380	5380	5380	5380	0
409	20240103	132300	24300670	5380	5380	5380	5380	0
410	20240103	132200	24300670	5380	5380	5380	5380	0
411	20240103	132100	24300670	5380	5380	5380	5380	0
412	20240103	132000	24300670	5380	5380	5380	5380	0
413	20240103	131900	24300670	5380	5380	5380	5380	0
414	20240103	131800	24300670	5380	5380	5380	5380	0
415	20240103	131700	24300670	5380	5380	5380	5380	0
416	20240103	131600	24300670	5380	5380	5380	5380	0
417	20240103	131500	24300670	5380	5380	5380	5380	0
418	20240103	131400	24300670	5380	5380	5380	5380	0
419	20240103	131300	24300670	5380	5380	5380	5380	0
420	20240103	131200	24300670	5380	5380	5380	5380	0
421	20240103	131100	24300670	5380	5380	5380	5380	0
422	20240103	131000	24300670	5380	5380	5380	5380	1
423	20240103	130900	24295290	5380	5380	5380	5380	0
424	20240103	130800	24295290	5380	5380	5380	5380	0
425	20240103	130700	24295290	5380	5380	5380	5380	0
426	20240103	130600	24295290	5380	5380	5380	5380	47
427	20240103	130500	24042430	5390	5390	5390	5390	51
428	20240103	130400	23767540	5400	5400	5400	5400	0
429	20240103	130300	23767540	5400	5400	5400	5400	0
430	20240103	130200	23767540	5400	5400	5400	5400	0
431	20240103	130100	23767540	5400	5400	5400	5400	0
432	20240103	130000	23767540	5400	5400	5400	5400	0
433	20240103	125900	23767540	5400	5400	5400	5400	0
434	20240103	125800	23767540	5400	5400	5400	5400	0
435	20240103	125700	23767540	5400	5400	5400	5390	57
436	20240103	125600	23460240	5400	5400	5400	5400	0
437	20240103	125500	23460240	5400	5400	5400	5400	0
438	20240103	125400	23460240	5400	5400	5400	5400	104
439	20240103	125300	22898640	5390	5390	5390	5390	1
440	20240103	125200	22893250	5390	5390	5390	5390	0
441	20240103	125100	22893250	5390	5390	5390	5390	0
442	20240103	125000	22893250	5390	5390	5390	5390	0
443	20240103	124900	22893250	5390	5390	5390	5390	401
444	20240103	124800	20731860	5390	5390	5390	5390	0
445	20240103	124700	20731860	5390	5390	5390	5390	20
446	20240103	124600	20624060	5390	5390	5390	5390	0
447	20240103	124500	20624060	5390	5390	5390	5390	0
448	20240103	124400	20624060	5390	5390	5390	5390	0
449	20240103	124300	20624060	5390	5390	5390	5390	19
450	20240103	124200	20521650	5390	5390	5390	5390	0
451	20240103	124100	20521650	5390	5390	5390	5390	0
452	20240103	124000	20521650	5390	5390	5390	5390	0
453	20240103	123900	20521650	5390	5390	5390	5390	0
454	20240103	123800	20521650	5390	5390	5390	5390	0
455	20240103	123700	20521650	5390	5390	5390	5390	0
456	20240103	123600	20521650	5390	5390	5390	5390	0
457	20240103	123500	20521650	5390	5390	5390	5390	0
458	20240103	123400	20521650	5390	5390	5390	5390	0
459	20240103	123300	20521650	5390	5390	5390	5390	0
460	20240103	123200	20521650	5390	5390	5390	5390	0
461	20240103	123100	20521650	5390	5390	5390	5390	0
462	20240103	123000	20521650	5390	5390	5390	5390	0
463	20240103	122900	20521650	5390	5390	5390	5390	143
464	20240103	122800	19750880	5380	5370	5380	5370	311
465	20240103	122700	18080070	5370	5370	5370	5370	50
466	20240103	122600	17811570	5360	5360	5360	5360	74
467	20240103	122500	17414930	5360	5360	5360	5360	0
468	20240103	122400	17414930	5360	5360	5360	5360	0
469	20240103	122300	17414930	5360	5360	5360	5360	20
470	20240103	122200	17307730	5350	5350	5350	5350	0
471	20240103	122100	17307730	5350	5350	5350	5350	0
472	20240103	122000	17307730	5350	5350	5350	5350	0
473	20240103	121900	17307730	5350	5350	5350	5350	0
474	20240103	121800	17307730	5350	5350	5350	5350	50
475	20240103	121700	17040230	5360	5360	5360	5360	0
476	20240103	121600	17040230	5360	5360	5360	5360	0
477	20240103	121500	17040230	5360	5360	5360	5360	0
478	20240103	121400	17040230	5360	5360	5360	5360	0
479	20240103	121300	17040230	5360	5360	5360	5360	0
480	20240103	121200	17040230	5360	5360	5360	5360	0
481	20240103	121100	17040230	5360	5360	5360	5360	0
482	20240103	121000	17040230	5360	5360	5360	5360	1
483	20240103	120900	17034870	5360	5360	5360	5360	0
484	20240103	120800	17034870	5360	5360	5360	5360	0
485	20240103	120700	17034870	5360	5360	5360	5360	0
486	20240103	120600	17034870	5360	5360	5360	5360	0
487	20240103	120500	17034870	5360	5360	5360	5360	0
488	20240103	120400	17034870	5360	5360	5360	5360	0
489	20240103	120300	17034870	5360	5360	5360	5360	16
490	20240103	120200	16949110	5360	5360	5360	5360	0
491	20240103	120100	16949110	5360	5360	5360	5360	0
492	20240103	120000	16949110	5360	5360	5360	5360	1
493	20240103	115900	16943750	5360	5360	5360	5360	0
494	20240103	115800	16943750	5360	5360	5360	5360	2
495	20240103	115700	16933030	5360	5360	5360	5360	0
496	20240103	115600	16933030	5360	5360	5360	5360	0
497	20240103	115500	16933030	5360	5360	5360	5360	0
498	20240103	115400	16933030	5360	5360	5360	5360	20
499	20240103	115300	16825830	5360	5360	5360	5360	0
500	20240103	115200	16825830	5360	5360	5360	5360	0
501	20240103	115100	16825830	5360	5360	5360	5360	0
502	20240103	115000	16825830	5360	5360	5360	5360	0
503	20240103	114900	16825830	5360	5360	5360	5360	4
504	20240103	114800	16804390	5360	5360	5360	5360	0
505	20240103	114700	16804390	5360	5360	5360	5360	0
506	20240103	114600	16804390	5360	5360	5360	5360	0
507	20240103	114500	16804390	5360	5360	5360	5360	0
508	20240103	114400	16804390	5360	5360	5360	5360	0
509	20240103	114300	16804390	5360	5360	5360	5360	0
510	20240103	114200	16804390	5360	5360	5360	5360	2
511	20240103	114100	16793670	5350	5350	5350	5350	0
512	20240103	114000	16793670	5350	5350	5350	5350	0
513	20240103	113900	16793670	5350	5350	5350	5350	0
514	20240103	113800	16793670	5350	5350	5350	5350	0
515	20240103	113700	16793670	5350	5350	5350	5350	0
516	20240103	113600	16793670	5350	5350	5350	5350	0
517	20240103	113500	16793670	5350	5350	5350	5350	74
518	20240103	113400	16397770	5350	5350	5350	5350	0
519	20240103	113300	16397770	5350	5350	5350	5350	0
520	20240103	113200	16397770	5350	5350	5350	5350	0
521	20240103	113100	16397770	5350	5350	5350	5350	0
522	20240103	113000	16397770	5350	5350	5350	5350	0
523	20240103	112900	16397770	5350	5350	5350	5350	0
524	20240103	112800	16397770	5350	5350	5350	5350	0
525	20240103	112700	16397770	5350	5350	5350	5350	0
526	20240103	112600	16397770	5350	5350	5350	5350	0
527	20240103	112500	16397770	5350	5350	5350	5350	0
528	20240103	112400	16397770	5350	5350	5350	5350	0
529	20240103	112300	16397770	5350	5350	5350	5350	18
530	20240103	112200	16301470	5350	5350	5350	5350	0
531	20240103	112100	16301470	5350	5350	5350	5350	0
532	20240103	112000	16301470	5350	5350	5350	5350	0
533	20240103	111900	16301470	5350	5350	5350	5350	0
534	20240103	111800	16301470	5350	5350	5350	5350	0
535	20240103	111700	16301470	5350	5350	5350	5350	75
536	20240103	111600	15900220	5350	5350	5350	5350	0
537	20240103	111500	15900220	5350	5350	5350	5350	0
538	20240103	111400	15900220	5350	5350	5350	5350	0
539	20240103	111300	15900220	5350	5350	5350	5350	0
540	20240103	111200	15900220	5350	5350	5350	5350	0
541	20240103	111100	15900220	5350	5350	5350	5350	0
542	20240103	111000	15900220	5350	5350	5350	5350	0
543	20240103	110900	15900220	5350	5350	5350	5350	0
544	20240103	110800	15900220	5350	5350	5350	5350	0
545	20240103	110700	15900220	5350	5350	5350	5350	0
546	20240103	110600	15900220	5350	5350	5350	5350	0
547	20240103	110500	15900220	5350	5350	5350	5350	0
548	20240103	110400	15900220	5350	5350	5350	5350	0
549	20240103	110300	15900220	5350	5350	5350	5350	1
550	20240103	110200	15894870	5350	5350	5350	5350	0
551	20240103	110100	15894870	5350	5350	5350	5350	0
552	20240103	110000	15894870	5350	5350	5350	5350	0
553	20240103	105900	15894870	5350	5350	5350	5350	0
554	20240103	105800	15894870	5350	5350	5350	5350	0
555	20240103	105700	15894870	5350	5350	5350	5350	0
556	20240103	105600	15894870	5350	5350	5350	5350	0
557	20240103	105500	15894870	5350	5350	5350	5350	0
558	20240103	105400	15894870	5350	5350	5350	5350	0
559	20240103	105300	15894870	5350	5350	5350	5350	24
560	20240103	105200	15766470	5350	5350	5350	5350	6
561	20240103	105100	15734370	5350	5350	5350	5350	0
562	20240103	105000	15734370	5350	5350	5350	5350	0
563	20240103	104900	15734370	5350	5350	5350	5350	4
564	20240103	104800	15712970	5350	5350	5350	5350	0
565	20240103	104700	15712970	5350	5350	5350	5350	0
566	20240103	104600	15712970	5350	5350	5350	5350	0
567	20240103	104500	15712970	5350	5350	5350	5350	0
568	20240103	104400	15712970	5350	5350	5350	5350	0
569	20240103	104300	15712970	5350	5350	5350	5350	0
570	20240103	104200	15712970	5350	5350	5350	5350	0
571	20240103	104100	15712970	5350	5350	5350	5350	4
572	20240103	104000	15691570	5350	5350	5350	5350	0
573	20240103	103900	15691570	5350	5350	5350	5350	0
574	20240103	103800	15691570	5350	5350	5350	5350	10
575	20240103	103700	15638070	5350	5350	5350	5350	0
576	20240103	103600	15638070	5350	5350	5350	5350	0
577	20240103	103500	15638070	5350	5350	5350	5350	0
578	20240103	103400	15638070	5350	5350	5350	5350	0
579	20240103	103300	15638070	5350	5350	5350	5350	10
580	20240103	103200	15584570	5350	5350	5350	5350	0
581	20240103	103100	15584570	5350	5350	5350	5350	0
582	20240103	103000	15584570	5350	5350	5350	5350	0
583	20240103	102900	15584570	5350	5350	5350	5350	0
584	20240103	102800	15584570	5350	5350	5350	5350	0
585	20240103	102700	15584570	5350	5350	5350	5350	0
586	20240103	102600	15584570	5350	5350	5350	5350	0
587	20240103	102500	15584570	5350	5350	5350	5350	0
588	20240103	102400	15584570	5350	5350	5350	5350	0
589	20240103	102300	15584570	5350	5350	5350	5350	0
590	20240103	102200	15584570	5350	5350	5350	5350	0
591	20240103	102100	15584570	5350	5350	5350	5350	40
592	20240103	102000	15370570	5350	5350	5350	5350	0
593	20240103	101900	15370570	5350	5350	5350	5350	0
594	20240103	101800	15370570	5350	5350	5350	5350	0
595	20240103	101700	15370570	5350	5350	5350	5350	0
596	20240103	101600	15370570	5350	5350	5350	5350	0
597	20240103	101500	15370570	5350	5350	5350	5350	0
598	20240103	101400	15370570	5350	5350	5350	5350	0
599	20240103	101300	15370570	5350	5350	5350	5350	0
600	20240103	101200	15370570	5350	5350	5350	5350	0
601	20240103	101100	15370570	5350	5350	5350	5350	1
602	20240103	101000	15365220	5350	5350	5350	5350	0
603	20240103	100900	15365220	5350	5350	5350	5350	0
604	20240103	100800	15365220	5350	5350	5350	5350	1
605	20240103	100700	15359870	5350	5350	5350	5350	0
606	20240103	100600	15359870	5350	5350	5350	5350	0
607	20240103	100500	15359870	5350	5350	5350	5350	0
608	20240103	100400	15359870	5350	5350	5350	5350	0
609	20240103	100300	15359870	5350	5350	5350	5350	0
610	20240103	100200	15359870	5350	5350	5350	5350	1
611	20240103	100100	15354520	5340	5340	5340	5340	0
612	20240103	100000	15354520	5340	5340	5340	5340	0
613	20240103	095900	15354520	5340	5340	5340	5340	0
614	20240103	095800	15354520	5340	5340	5340	5340	0
615	20240103	095700	15354520	5340	5340	5340	5340	0
616	20240103	095600	15354520	5340	5340	5340	5340	0
617	20240103	095500	15354520	5340	5340	5340	5340	0
618	20240103	095400	15354520	5340	5340	5340	5340	40
619	20240103	095300	15140920	5330	5340	5340	5330	5
620	20240103	095200	15114230	5330	5330	5330	5330	0
621	20240103	095100	15114230	5330	5330	5330	5330	0
622	20240103	095000	15114230	5330	5330	5330	5330	0
623	20240103	094900	15114230	5330	5330	5330	5330	0
624	20240103	094800	15114230	5330	5330	5330	5330	0
625	20240103	094700	15114230	5330	5330	5330	5330	0
626	20240103	094600	15114230	5330	5330	5330	5330	0
627	20240103	094500	15114230	5330	5340	5340	5330	150
628	20240103	094400	14314080	5350	5350	5350	5350	0
629	20240103	094300	14314080	5350	5350	5350	5350	101
630	20240103	094200	13773730	5360	5360	5360	5360	0
631	20240103	094100	13773730	5360	5360	5360	5360	0
632	20240103	094000	13773730	5360	5360	5360	5360	0
633	20240103	093900	13773730	5360	5360	5360	5360	0
634	20240103	093800	13773730	5360	5360	5360	5360	0
635	20240103	093700	13773730	5360	5360	5360	5360	0
636	20240103	093600	13773730	5360	5360	5360	5360	4
637	20240103	093500	13752290	5360	5360	5360	5360	0
638	20240103	093400	13752290	5360	5360	5360	5360	0
639	20240103	093300	13752290	5360	5360	5360	5360	0
640	20240103	093200	13752290	5360	5360	5360	5360	100
641	20240103	093100	13216290	5360	5360	5360	5360	1
642	20240103	093000	13210930	5360	5350	5360	5350	12
643	20240103	092900	13146720	5340	5340	5340	5340	19
644	20240103	092800	13045260	5330	5330	5330	5330	0
645	20240103	092700	13045260	5330	5330	5330	5330	0
646	20240103	092600	13045260	5330	5330	5330	5330	331
647	20240103	092500	11281030	5330	5330	5330	5330	0
648	20240103	092400	11281030	5330	5330	5330	5330	0
649	20240103	092300	11281030	5330	5330	5330	5330	30
650	20240103	092200	11121130	5330	5330	5330	5330	5
651	20240103	092100	11094480	5330	5330	5330	5330	62
652	20240103	092000	10764020	5330	5330	5330	5330	2
653	20240103	091900	10753360	5330	5330	5330	5330	0
654	20240103	091800	10753360	5330	5330	5330	5330	0
655	20240103	091700	10753360	5330	5330	5330	5330	20
656	20240103	091600	10646760	5330	5330	5330	5330	9
657	20240103	091500	10598790	5320	5320	5320	5320	19
658	20240103	091400	10497710	5330	5330	5330	5330	10
659	20240103	091300	10444410	5330	5330	5330	5330	1
660	20240103	091200	10439080	5340	5340	5340	5340	1
661	20240103	091100	10433740	5350	5350	5350	5350	0
662	20240103	091000	10433740	5350	5350	5350	5350	0
663	20240103	090900	10433740	5350	5350	5350	5350	0
664	20240103	090800	10433740	5350	5350	5350	5350	40
665	20240103	090700	10219740	5360	5370	5370	5360	500
666	20240103	090600	7537730	5410	5410	5410	5410	0
667	20240103	090500	7537730	5410	5410	5410	5410	0
668	20240103	090400	7537730	5410	5410	5410	5410	0
669	20240103	090300	7537730	5410	5410	5410	5410	0
670	20240103	090200	7537730	5410	5410	5410	5410	1
671	20240103	090100	7532320	5360	5360	5360	5360	0
672	20240103	090000	7532320	5360	5420	5420	5300	1401