KissMeData/080010/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	195400	151749820	5290	5290	5290	5290	800
3	20240105	195300	151749820	5290	5290	5290	5290	0
4	20240105	195200	151749820	5290	5290	5290	5290	0
5	20240105	195100	151749820	5290	5290	5290	5290	0
6	20240105	195000	151749820	5290	5290	5290	5290	0
7	20240105	194900	151749820	5290	5290	5290	5290	0
8	20240105	194800	151749820	5290	5290	5290	5290	0
9	20240105	194700	151749820	5290	5290	5290	5290	0
10	20240105	194600	151749820	5290	5290	5290	5290	0
11	20240105	194500	151749820	5290	5290	5290	5290	0
12	20240105	194400	151749820	5290	5290	5290	5290	0
13	20240105	194300	151749820	5290	5290	5290	5290	0
14	20240105	194200	151749820	5290	5290	5290	5290	0
15	20240105	194100	151749820	5290	5290	5290	5290	0
16	20240105	194000	151749820	5290	5290	5290	5290	0
17	20240105	193900	151749820	5290	5290	5290	5290	0
18	20240105	193800	151749820	5290	5290	5290	5290	0
19	20240105	193700	151749820	5290	5290	5290	5290	0
20	20240105	193600	151749820	5290	5290	5290	5290	0
21	20240105	193500	151749820	5290	5290	5290	5290	0
22	20240105	193400	151749820	5290	5290	5290	5290	0
23	20240105	193300	151749820	5290	5290	5290	5290	0
24	20240105	193200	151749820	5290	5290	5290	5290	0
25	20240105	193100	151749820	5290	5290	5290	5290	0
26	20240105	193000	151749820	5290	5290	5290	5290	0
27	20240105	192900	151749820	5290	5290	5290	5290	0
28	20240105	192800	151749820	5290	5290	5290	5290	0
29	20240105	192700	151749820	5290	5290	5290	5290	0
30	20240105	192600	151749820	5290	5290	5290	5290	0
31	20240105	192500	151749820	5290	5290	5290	5290	0
32	20240105	192400	151749820	5290	5290	5290	5290	800
33	20240105	192300	151749820	5290	5290	5290	5290	0
34	20240105	192200	151749820	5290	5290	5290	5290	0
35	20240105	192100	151749820	5290	5290	5290	5290	0
36	20240105	192000	151749820	5290	5290	5290	5290	0
37	20240105	191900	151749820	5290	5290	5290	5290	0
38	20240105	191800	151749820	5290	5290	5290	5290	0
39	20240105	191700	151749820	5290	5290	5290	5290	0
40	20240105	191600	151749820	5290	5290	5290	5290	0
41	20240105	191500	151749820	5290	5290	5290	5290	0
42	20240105	191400	151749820	5290	5290	5290	5290	0
43	20240105	191300	151749820	5290	5290	5290	5290	0
44	20240105	191200	151749820	5290	5290	5290	5290	0
45	20240105	191100	151749820	5290	5290	5290	5290	0
46	20240105	191000	151749820	5290	5290	5290	5290	0
47	20240105	190900	151749820	5290	5290	5290	5290	0
48	20240105	190800	151749820	5290	5290	5290	5290	0
49	20240105	190700	151749820	5290	5290	5290	5290	0
50	20240105	190600	151749820	5290	5290	5290	5290	0
51	20240105	190500	151749820	5290	5290	5290	5290	0
52	20240105	190400	151749820	5290	5290	5290	5290	0
53	20240105	190300	151749820	5290	5290	5290	5290	0
54	20240105	190200	151749820	5290	5290	5290	5290	0
55	20240105	190100	151749820	5290	5290	5290	5290	0
56	20240105	190000	151749820	5290	5290	5290	5290	0
57	20240105	185900	151749820	5290	5290	5290	5290	0
58	20240105	185800	151749820	5290	5290	5290	5290	0
59	20240105	185700	151749820	5290	5290	5290	5290	0
60	20240105	185600	151749820	5290	5290	5290	5290	0
61	20240105	185500	151749820	5290	5290	5290	5290	0
62	20240105	185400	151749820	5290	5290	5290	5290	800
63	20240105	185300	151749820	5290	5290	5290	5290	0
64	20240105	185200	151749820	5290	5290	5290	5290	0
65	20240105	185100	151749820	5290	5290	5290	5290	0
66	20240105	185000	151749820	5290	5290	5290	5290	0
67	20240105	184900	151749820	5290	5290	5290	5290	0
68	20240105	184800	151749820	5290	5290	5290	5290	0
69	20240105	184700	151749820	5290	5290	5290	5290	0
70	20240105	184600	151749820	5290	5290	5290	5290	0
71	20240105	184500	151749820	5290	5290	5290	5290	0
72	20240105	184400	151749820	5290	5290	5290	5290	0
73	20240105	184300	151749820	5290	5290	5290	5290	0
74	20240105	184200	151749820	5290	5290	5290	5290	0
75	20240105	184100	151749820	5290	5290	5290	5290	0
76	20240105	184000	151749820	5290	5290	5290	5290	0
77	20240105	183900	151749820	5290	5290	5290	5290	0
78	20240105	183800	151749820	5290	5290	5290	5290	0
79	20240105	183700	151749820	5290	5290	5290	5290	0
80	20240105	183600	151749820	5290	5290	5290	5290	0
81	20240105	183500	151749820	5290	5290	5290	5290	0
82	20240105	183400	151749820	5290	5290	5290	5290	0
83	20240105	183300	151749820	5290	5290	5290	5290	0
84	20240105	183200	151749820	5290	5290	5290	5290	0
85	20240105	183100	151749820	5290	5290	5290	5290	0
86	20240105	183000	151749820	5290	5290	5290	5290	0
87	20240105	182900	151749820	5290	5290	5290	5290	0
88	20240105	182800	151749820	5290	5290	5290	5290	0
89	20240105	182700	151749820	5290	5290	5290	5290	0
90	20240105	182600	151749820	5290	5290	5290	5290	0
91	20240105	182500	151749820	5290	5290	5290	5290	0
92	20240105	182400	151749820	5290	5290	5290	5290	800
93	20240105	182300	151749820	5290	5290	5290	5290	0
94	20240105	182200	151749820	5290	5290	5290	5290	0
95	20240105	182100	151749820	5290	5290	5290	5290	0
96	20240105	182000	151749820	5290	5290	5290	5290	0
97	20240105	181900	151749820	5290	5290	5290	5290	0
98	20240105	181800	151749820	5290	5290	5290	5290	0
99	20240105	181700	151749820	5290	5290	5290	5290	0
100	20240105	181600	151749820	5290	5290	5290	5290	0
101	20240105	181500	151749820	5290	5290	5290	5290	0
102	20240105	181400	151749820	5290	5290	5290	5290	0
103	20240105	181300	151749820	5290	5290	5290	5290	0
104	20240105	181200	151749820	5290	5290	5290	5290	0
105	20240105	181100	151749820	5290	5290	5290	5290	0
106	20240105	181000	151749820	5290	5290	5290	5290	0
107	20240105	180900	151749820	5290	5290	5290	5290	0
108	20240105	180800	151749820	5290	5290	5290	5290	0
109	20240105	180700	151749820	5290	5290	5290	5290	0
110	20240105	180600	151749820	5290	5290	5290	5290	0
111	20240105	180500	151749820	5290	5290	5290	5290	0
112	20240105	180400	151749820	5290	5290	5290	5290	0
113	20240105	180300	151749820	5290	5290	5290	5290	0
114	20240105	180200	151749820	5290	5290	5290	5290	0
115	20240105	180100	151749820	5290	5290	5290	5290	0
116	20240105	180000	151749820	5290	5290	5290	5290	0
117	20240105	175900	151749820	5290	5290	5290	5290	0
118	20240105	175800	151749820	5290	5290	5290	5290	0
119	20240105	175700	151749820	5290	5290	5290	5290	0
120	20240105	175600	151749820	5290	5290	5290	5290	0
121	20240105	175500	151749820	5290	5290	5290	5290	0
122	20240105	175400	151749820	5290	5290	5290	5290	800
123	20240105	175300	151749820	5290	5290	5290	5290	0
124	20240105	175200	151749820	5290	5290	5290	5290	0
125	20240105	175100	151749820	5290	5290	5290	5290	0
126	20240105	175000	151749820	5290	5290	5290	5290	0
127	20240105	174900	151749820	5290	5290	5290	5290	0
128	20240105	174800	151749820	5290	5290	5290	5290	0
129	20240105	174700	151749820	5290	5290	5290	5290	0
130	20240105	174600	151749820	5290	5290	5290	5290	0
131	20240105	174500	151749820	5290	5290	5290	5290	0
132	20240105	174400	151749820	5290	5290	5290	5290	0
133	20240105	174300	151749820	5290	5290	5290	5290	0
134	20240105	174200	151749820	5290	5290	5290	5290	0
135	20240105	174100	151749820	5290	5290	5290	5290	0
136	20240105	174000	151749820	5290	5290	5290	5290	0
137	20240105	173900	151749820	5290	5290	5290	5290	0
138	20240105	173800	151749820	5290	5290	5290	5290	0
139	20240105	173700	151749820	5290	5290	5290	5290	0
140	20240105	173600	151749820	5290	5290	5290	5290	0
141	20240105	173500	151749820	5290	5290	5290	5290	0
142	20240105	173400	151749820	5290	5290	5290	5290	0
143	20240105	173300	151749820	5290	5290	5290	5290	0
144	20240105	173200	151749820	5290	5290	5290	5290	0
145	20240105	173100	151749820	5290	5290	5290	5290	0
146	20240105	173000	151749820	5290	5290	5290	5290	0
147	20240105	172900	151749820	5290	5290	5290	5290	0
148	20240105	172800	151749820	5290	5290	5290	5290	0
149	20240105	172700	151749820	5290	5290	5290	5290	0
150	20240105	172600	151749820	5290	5290	5290	5290	0
151	20240105	172500	151749820	5290	5290	5290	5290	0
152	20240105	172400	151749820	5290	5290	5290	5290	800
153	20240105	172300	151749820	5290	5290	5290	5290	0
154	20240105	172200	151749820	5290	5290	5290	5290	0
155	20240105	172100	151749820	5290	5290	5290	5290	0
156	20240105	172000	151749820	5290	5290	5290	5290	0
157	20240105	171900	151749820	5290	5290	5290	5290	0
158	20240105	171800	151749820	5290	5290	5290	5290	0
159	20240105	171700	151749820	5290	5290	5290	5290	0
160	20240105	171600	151749820	5290	5290	5290	5290	0
161	20240105	171500	151749820	5290	5290	5290	5290	0
162	20240105	171400	151749820	5290	5290	5290	5290	0
163	20240105	171300	151749820	5290	5290	5290	5290	0
164	20240105	171200	151749820	5290	5290	5290	5290	0
165	20240105	171100	151749820	5290	5290	5290	5290	0
166	20240105	171000	151749820	5290	5290	5290	5290	0
167	20240105	170900	151749820	5290	5290	5290	5290	0
168	20240105	170800	151749820	5290	5290	5290	5290	0
169	20240105	170700	151749820	5290	5290	5290	5290	0
170	20240105	170600	151749820	5290	5290	5290	5290	0
171	20240105	170500	151749820	5290	5290	5290	5290	0
172	20240105	170400	151749820	5290	5290	5290	5290	0
173	20240105	170300	151749820	5290	5290	5290	5290	0
174	20240105	170200	151749820	5290	5290	5290	5290	0
175	20240105	170100	151749820	5290	5290	5290	5290	0
176	20240105	170000	151749820	5290	5290	5290	5290	0
177	20240105	165900	151749820	5290	5290	5290	5290	0
178	20240105	165800	151749820	5290	5290	5290	5290	0
179	20240105	165700	151749820	5290	5290	5290	5290	0
180	20240105	165600	151749820	5290	5290	5290	5290	0
181	20240105	165500	151749820	5290	5290	5290	5290	0
182	20240105	165400	151749820	5290	5290	5290	5290	800
183	20240105	165300	151749820	5290	5290	5290	5290	0
184	20240105	165200	151749820	5290	5290	5290	5290	0
185	20240105	165100	151749820	5290	5290	5290	5290	0
186	20240105	165000	151749820	5290	5290	5290	5290	0
187	20240105	164900	151749820	5290	5290	5290	5290	0
188	20240105	164800	151749820	5290	5290	5290	5290	0
189	20240105	164700	151749820	5290	5290	5290	5290	0
190	20240105	164600	151749820	5290	5290	5290	5290	0
191	20240105	164500	151749820	5290	5290	5290	5290	0
192	20240105	164400	151749820	5290	5290	5290	5290	0
193	20240105	164300	151749820	5290	5290	5290	5290	0
194	20240105	164200	151749820	5290	5290	5290	5290	0
195	20240105	164100	151749820	5290	5290	5290	5290	0
196	20240105	164000	151749820	5290	5290	5290	5290	0
197	20240105	163900	151749820	5290	5290	5290	5290	0
198	20240105	163800	151749820	5290	5290	5290	5290	0
199	20240105	163700	151749820	5290	5290	5290	5290	0
200	20240105	163600	151749820	5290	5290	5290	5290	0
201	20240105	163500	151749820	5290	5290	5290	5290	0
202	20240105	163400	151749820	5290	5290	5290	5290	0
203	20240105	163300	151749820	5290	5290	5290	5290	0
204	20240105	163200	151749820	5290	5290	5290	5290	0
205	20240105	163100	151749820	5290	5290	5290	5290	0
206	20240105	163000	151749820	5290	5290	5290	5290	0
207	20240105	162900	151749820	5290	5290	5290	5290	0
208	20240105	162800	151749820	5290	5290	5290	5290	0
209	20240105	162700	151749820	5290	5290	5290	5290	0
210	20240105	162600	151749820	5290	5290	5290	5290	0
211	20240105	162500	151749820	5290	5290	5290	5290	0
212	20240105	162400	151749820	5290	5290	5290	5290	800
213	20240105	162300	151749820	5290	5290	5290	5290	0
214	20240105	162200	151749820	5290	5290	5290	5290	0
215	20240105	162100	151749820	5290	5290	5290	5290	0
216	20240105	162000	151749820	5290	5290	5290	5290	0
217	20240105	161900	151749820	5290	5290	5290	5290	0
218	20240105	161800	151749820	5290	5290	5290	5290	0
219	20240105	161700	151749820	5290	5290	5290	5290	0
220	20240105	161600	151749820	5290	5290	5290	5290	0
221	20240105	161500	151749820	5290	5290	5290	5290	0
222	20240105	161400	151749820	5290	5290	5290	5290	0
223	20240105	161300	151749820	5290	5290	5290	5290	0
224	20240105	161200	151749820	5290	5290	5290	5290	0
225	20240105	161100	151749820	5290	5290	5290	5290	0
226	20240105	161000	151749820	5290	5290	5290	5290	0
227	20240105	160900	151749820	5290	5290	5290	5290	0
228	20240105	160800	151749820	5290	5290	5290	5290	0
229	20240105	160700	151749820	5290	5290	5290	5290	0
230	20240105	160600	151749820	5290	5290	5290	5290	0
231	20240105	160500	151749820	5290	5290	5290	5290	0
232	20240105	160400	151749820	5290	5290	5290	5290	0
233	20240105	160300	151749820	5290	5290	5290	5290	0
234	20240105	160200	151749820	5290	5290	5290	5290	0
235	20240105	160100	151749820	5290	5290	5290	5290	0
236	20240105	160000	151749820	5290	5290	5290	5290	0
237	20240105	155900	151749820	5290	5290	5290	5290	0
238	20240105	155800	151749820	5290	5290	5290	5290	0
239	20240105	155700	151749820	5290	5290	5290	5290	0
240	20240105	155600	151749820	5290	5290	5290	5290	0
241	20240105	155500	151749820	5290	5290	5290	5290	0
242	20240105	155400	151749820	5290	5290	5290	5290	800
243	20240105	155300	151749820	5290	5290	5290	5290	0
244	20240105	155200	151749820	5290	5290	5290	5290	0
245	20240105	155100	151749820	5290	5290	5290	5290	0
246	20240105	155000	151749820	5290	5290	5290	5290	0
247	20240105	154900	151749820	5290	5290	5290	5290	0
248	20240105	154800	151749820	5290	5290	5290	5290	0
249	20240105	154700	151749820	5290	5290	5290	5290	0
250	20240105	154600	151749820	5290	5290	5290	5290	0
251	20240105	154500	151749820	5290	5290	5290	5290	0
252	20240105	154400	151749820	5290	5290	5290	5290	0
253	20240105	154300	151749820	5290	5290	5290	5290	0
254	20240105	154200	151749820	5290	5290	5290	5290	0
255	20240105	154100	151749820	5290	5290	5290	5290	0
256	20240105	154000	151749820	5290	5290	5290	5290	0
257	20240105	153900	151749820	5290	5290	5290	5290	0
258	20240105	153800	151749820	5290	5290	5290	5290	0
259	20240105	153700	151749820	5290	5290	5290	5290	0
260	20240105	153600	151749820	5290	5290	5290	5290	0
261	20240105	153500	151749820	5290	5290	5290	5290	0
262	20240105	153400	151749820	5290	5290	5290	5290	0
263	20240105	153300	151749820	5290	5290	5290	5290	0
264	20240105	153200	151749820	5290	5290	5290	5290	0
265	20240105	153100	151749820	5290	5290	5290	5290	0
266	20240105	153000	151749820	5290	5290	5290	5290	800
267	20240105	152900	147517820	5290	5290	5290	5290	0
268	20240105	152800	147517820	5290	5290	5290	5290	0
269	20240105	152700	147517820	5290	5290	5290	5290	0
270	20240105	152600	147517820	5290	5290	5290	5290	0
271	20240105	152500	147517820	5290	5290	5290	5290	0
272	20240105	152400	147517820	5290	5290	5290	5290	0
273	20240105	152300	147517820	5290	5290	5290	5290	0
274	20240105	152200	147517820	5290	5290	5290	5290	0
275	20240105	152100	147517820	5290	5290	5290	5290	0
276	20240105	152000	147517820	5290	5290	5290	5290	0
277	20240105	151900	147517820	5290	5250	5290	5250	969
278	20240105	151800	142414510	5240	5240	5240	5240	0
279	20240105	151700	142414510	5240	5240	5240	5240	310
280	20240105	151600	140790110	5240	5240	5240	5240	42
281	20240105	151500	140570030	5250	5250	5250	5250	50
282	20240105	151400	140307530	5250	5250	5250	5250	0
283	20240105	151300	140307530	5250	5250	5250	5250	0
284	20240105	151200	140307530	5250	5250	5250	5250	0
285	20240105	151100	140307530	5250	5250	5250	5250	0
286	20240105	151000	140307530	5250	5250	5250	5250	3
287	20240105	150900	140291780	5260	5270	5270	5260	28
288	20240105	150800	140144250	5260	5260	5260	5260	0
289	20240105	150700	140144250	5260	5260	5260	5260	0
290	20240105	150600	140144250	5260	5260	5260	5260	0
291	20240105	150500	140144250	5260	5250	5260	5250	131
292	20240105	150400	139455700	5250	5250	5250	5250	0
293	20240105	150300	139455700	5250	5250	5250	5250	0
294	20240105	150200	139455700	5250	5250	5250	5250	11
295	20240105	150100	139397950	5250	5250	5250	5250	0
296	20240105	150000	139397950	5250	5250	5250	5250	0
297	20240105	145900	139397950	5250	5250	5250	5250	0
298	20240105	145800	139397950	5250	5250	5250	5250	0
299	20240105	145700	139397950	5250	5250	5250	5250	0
300	20240105	145600	139397950	5250	5250	5250	5250	0
301	20240105	145500	139397950	5250	5250	5250	5250	9
302	20240105	145400	139350700	5250	5250	5250	5250	6
303	20240105	145300	139319200	5250	5250	5250	5250	10
304	20240105	145200	139266700	5250	5250	5250	5250	30
305	20240105	145100	139109200	5250	5250	5250	5250	0
306	20240105	145000	139109200	5250	5250	5250	5250	0
307	20240105	144900	139109200	5250	5250	5250	5250	18
308	20240105	144800	139014700	5250	5250	5250	5250	0
309	20240105	144700	139014700	5250	5250	5250	5250	25
310	20240105	144600	138883450	5250	5250	5250	5250	130
311	20240105	144500	138200950	5250	5250	5250	5250	20
312	20240105	144400	138095950	5250	5250	5250	5250	0
313	20240105	144300	138095950	5250	5250	5250	5250	20
314	20240105	144200	137990950	5250	5250	5250	5250	0
315	20240105	144100	137990950	5250	5250	5250	5250	0
316	20240105	144000	137990950	5250	5250	5250	5250	0
317	20240105	143900	137990950	5250	5250	5250	5250	191
318	20240105	143800	136988200	5260	5260	5260	5260	0
319	20240105	143700	136988200	5260	5260	5260	5260	0
320	20240105	143600	136988200	5260	5260	5260	5260	1
321	20240105	143500	136982940	5230	5240	5240	5230	1495
322	20240105	143400	129151220	5240	5240	5240	5240	0
323	20240105	143300	129151220	5240	5240	5240	5240	0
324	20240105	143200	129151220	5240	5240	5240	5240	0
325	20240105	143100	129151220	5240	5240	5240	5240	214
326	20240105	143000	128029860	5250	5250	5250	5250	0
327	20240105	142900	128029860	5250	5250	5250	5250	303
328	20240105	142800	126439110	5240	5240	5240	5240	143
329	20240105	142700	125689790	5250	5250	5250	5250	3
330	20240105	142600	125674040	5250	5250	5250	5250	19
331	20240105	142500	125574290	5240	5240	5240	5240	0
332	20240105	142400	125574290	5240	5240	5240	5240	554
333	20240105	142300	122671330	5240	5240	5240	5240	0
334	20240105	142200	122671330	5240	5240	5240	5240	6
335	20240105	142100	122639890	5230	5240	5240	5230	554
336	20240105	142000	119741100	5260	5260	5260	5260	0
337	20240105	141900	119741100	5260	5260	5260	5260	0
338	20240105	141800	119741100	5260	5260	5260	5260	0
339	20240105	141700	119741100	5260	5260	5260	5260	0
340	20240105	141600	119741100	5260	5260	5260	5260	0
341	20240105	141500	119741100	5260	5250	5260	5250	90
342	20240105	141400	119268590	5240	5240	5240	5240	104
343	20240105	141300	118723630	5240	5240	5240	5240	25
344	20240105	141200	118592630	5250	5250	5250	5250	2
345	20240105	141100	118582130	5240	5240	5240	5240	0
346	20240105	141000	118582130	5240	5240	5240	5240	976
347	20240105	140900	113467890	5260	5260	5260	5260	0
348	20240105	140800	113467890	5260	5260	5260	5260	0
349	20240105	140700	113467890	5260	5260	5260	5260	0
350	20240105	140600	113467890	5260	5260	5260	5260	0
351	20240105	140500	113467890	5260	5250	5260	5250	124
352	20240105	140400	112816850	5250	5250	5250	5250	12
353	20240105	140300	112753850	5270	5270	5270	5270	0
354	20240105	140200	112753850	5270	5270	5270	5270	0
355	20240105	140100	112753850	5270	5270	5270	5270	0
356	20240105	140000	112753850	5270	5270	5270	5270	0
357	20240105	135900	112753850	5270	5270	5270	5270	0
358	20240105	135800	112753850	5270	5270	5270	5270	0
359	20240105	135700	112753850	5270	5270	5270	5270	0
360	20240105	135600	112753850	5270	5260	5270	5260	30
361	20240105	135500	112596040	5240	5250	5250	5240	1511
362	20240105	135400	104672600	5270	5270	5270	5270	0
363	20240105	135300	104672600	5270	5270	5270	5270	0
364	20240105	135200	104672600	5270	5270	5270	5270	0
365	20240105	135100	104672600	5270	5270	5270	5270	0
366	20240105	135000	104672600	5270	5260	5270	5260	184
367	20240105	134900	103704750	5270	5270	5270	5270	0
368	20240105	134800	103704750	5270	5270	5270	5270	0
369	20240105	134700	103704750	5270	5270	5270	5270	0
370	20240105	134600	103704750	5270	5270	5270	5270	0
371	20240105	134500	103704750	5270	5270	5270	5270	0
372	20240105	134400	103704750	5270	5260	5270	5260	84
373	20240105	134300	103262270	5250	5250	5250	5250	200
374	20240105	134200	102212270	5260	5260	5260	5260	20
375	20240105	134100	102107070	5260	5260	5260	5260	19
376	20240105	134000	102007130	5260	5260	5260	5260	1
377	20240105	133900	102001870	5270	5270	5270	5270	1
378	20240105	133800	101996600	5260	5260	5260	5260	401
379	20240105	133700	99887340	5260	5260	5260	5260	0
380	20240105	133600	99887340	5260	5260	5260	5260	0
381	20240105	133500	99887340	5260	5260	5260	5260	20
382	20240105	133400	99782140	5270	5270	5270	5270	1
383	20240105	133300	99776870	5270	5270	5270	5270	0
384	20240105	133200	99776870	5270	5270	5270	5270	0
385	20240105	133100	99776870	5270	5270	5270	5270	20
386	20240105	133000	99671470	5260	5260	5260	5260	0
387	20240105	132900	99671470	5260	5260	5260	5260	0
388	20240105	132800	99671470	5260	5260	5260	5260	0
389	20240105	132700	99671470	5260	5260	5260	5260	0
390	20240105	132600	99671470	5260	5260	5260	5260	0
391	20240105	132500	99671470	5260	5260	5260	5260	0
392	20240105	132400	99671470	5260	5260	5260	5260	0
393	20240105	132300	99671470	5260	5260	5260	5260	55
394	20240105	132200	99382170	5260	5260	5260	5260	0
395	20240105	132100	99382170	5260	5260	5260	5260	0
396	20240105	132000	99382170	5260	5260	5260	5260	0
397	20240105	131900	99382170	5260	5260	5260	5260	10
398	20240105	131800	99329570	5270	5270	5270	5270	0
399	20240105	131700	99329570	5270	5270	5270	5270	339
400	20240105	131600	97543040	5260	5260	5260	5260	0
401	20240105	131500	97543040	5260	5260	5260	5260	0
402	20240105	131400	97543040	5260	5260	5260	5260	5
403	20240105	131300	97516740	5260	5260	5260	5260	782
404	20240105	131200	93403420	5270	5270	5270	5270	210
405	20240105	131100	92296720	5290	5290	5290	5290	0
406	20240105	131000	92296720	5290	5290	5290	5290	0
407	20240105	130900	92296720	5290	5290	5290	5290	0
408	20240105	130800	92296720	5290	5290	5290	5290	0
409	20240105	130700	92296720	5290	5290	5290	5290	0
410	20240105	130600	92296720	5290	5290	5290	5290	0
411	20240105	130500	92296720	5290	5290	5290	5290	0
412	20240105	130400	92296720	5290	5290	5290	5290	1
413	20240105	130300	92291430	5260	5260	5260	5260	0
414	20240105	130200	92291430	5260	5260	5260	5260	0
415	20240105	130100	92291430	5260	5260	5260	5260	0
416	20240105	130000	92291430	5260	5260	5260	5260	0
417	20240105	125900	92291430	5260	5260	5260	5260	100
418	20240105	125800	91765430	5260	5260	5260	5260	0
419	20240105	125700	91765430	5260	5260	5260	5260	0
420	20240105	125600	91765430	5260	5260	5260	5260	0
421	20240105	125500	91765430	5260	5270	5270	5260	1000
422	20240105	125400	86501470	5270	5270	5270	5270	0
423	20240105	125300	86501470	5270	5270	5270	5270	0
424	20240105	125200	86501470	5270	5270	5270	5270	0
425	20240105	125100	86501470	5270	5270	5270	5270	0
426	20240105	125000	86501470	5270	5270	5270	5270	20
427	20240105	124900	86396070	5260	5260	5260	5260	0
428	20240105	124800	86396070	5260	5260	5260	5260	0
429	20240105	124700	86396070	5260	5260	5260	5260	0
430	20240105	124600	86396070	5260	5260	5260	5260	0
431	20240105	124500	86396070	5260	5260	5260	5260	34
432	20240105	124400	86217230	5260	5280	5280	5260	29
433	20240105	124300	86064640	5260	5260	5260	5260	0
434	20240105	124200	86064640	5260	5260	5260	5260	0
435	20240105	124100	86064640	5260	5260	5260	5260	1
436	20240105	124000	86059380	5290	5290	5290	5290	0
437	20240105	123900	86059380	5290	5290	5290	5290	0
438	20240105	123800	86059380	5290	5290	5290	5290	0
439	20240105	123700	86059380	5290	5290	5290	5290	100
440	20240105	123600	85530380	5290	5290	5290	5290	0
441	20240105	123500	85530380	5290	5290	5290	5290	0
442	20240105	123400	85530380	5290	5290	5290	5290	0
443	20240105	123300	85530380	5290	5290	5290	5290	0
444	20240105	123200	85530380	5290	5290	5290	5290	0
445	20240105	123100	85530380	5290	5290	5290	5290	0
446	20240105	123000	85530380	5290	5290	5290	5290	0
447	20240105	122900	85530380	5290	5290	5290	5290	0
448	20240105	122800	85530380	5290	5290	5290	5290	0
449	20240105	122700	85530380	5290	5290	5290	5290	0
450	20240105	122600	85530380	5290	5290	5290	5290	0
451	20240105	122500	85530380	5290	5290	5290	5290	0
452	20240105	122400	85530380	5290	5290	5290	5290	0
453	20240105	122300	85530380	5290	5290	5290	5290	0
454	20240105	122200	85530380	5290	5290	5290	5290	19
455	20240105	122100	85429870	5260	5260	5260	5260	0
456	20240105	122000	85429870	5260	5270	5270	5260	170
457	20240105	121900	84535660	5290	5290	5290	5290	0
458	20240105	121800	84535660	5290	5290	5290	5290	0
459	20240105	121700	84535660	5290	5290	5290	5290	0
460	20240105	121600	84535660	5290	5290	5290	5290	0
461	20240105	121500	84535660	5290	5290	5290	5290	0
462	20240105	121400	84535660	5290	5290	5290	5290	0
463	20240105	121300	84535660	5290	5270	5290	5270	20
464	20240105	121200	84430240	5270	5270	5270	5270	0
465	20240105	121100	84430240	5270	5270	5270	5270	261
466	20240105	121000	83054770	5270	5270	5270	5270	0
467	20240105	120900	83054770	5270	5270	5270	5270	0
468	20240105	120800	83054770	5270	5270	5270	5270	0
469	20240105	120700	83054770	5270	5260	5270	5260	197
470	20240105	120600	82016650	5270	5270	5270	5270	0
471	20240105	120500	82016650	5270	5270	5270	5270	0
472	20240105	120400	82016650	5270	5270	5270	5270	0
473	20240105	120300	82016650	5270	5270	5270	5270	0
474	20240105	120200	82016650	5270	5270	5270	5270	0
475	20240105	120100	82016650	5270	5270	5270	5270	0
476	20240105	120000	82016650	5270	5270	5270	5270	0
477	20240105	115900	82016650	5270	5270	5270	5270	10
478	20240105	115800	81963950	5270	5270	5270	5270	0
479	20240105	115700	81963950	5270	5270	5270	5270	50
480	20240105	115600	81700450	5280	5280	5280	5280	0
481	20240105	115500	81700450	5280	5280	5280	5280	0
482	20240105	115400	81700450	5280	5280	5280	5280	0
483	20240105	115300	81700450	5280	5280	5280	5280	0
484	20240105	115200	81700450	5280	5280	5280	5280	0
485	20240105	115100	81700450	5280	5280	5280	5280	206
486	20240105	115000	80612770	5290	5290	5290	5290	0
487	20240105	114900	80612770	5290	5290	5290	5290	20
488	20240105	114800	80506970	5260	5260	5260	5260	0
489	20240105	114700	80506970	5260	5260	5260	5260	0
490	20240105	114600	80506970	5260	5260	5260	5260	20
491	20240105	114500	80401770	5290	5290	5290	5290	0
492	20240105	114400	80401770	5290	5290	5290	5290	0
493	20240105	114300	80401770	5290	5270	5290	5270	596
494	20240105	114200	77260830	5290	5290	5290	5290	0
495	20240105	114100	77260830	5290	5290	5290	5290	0
496	20240105	114000	77260830	5290	5290	5290	5290	0
497	20240105	113900	77260830	5290	5290	5290	5290	0
498	20240105	113800	77260830	5290	5290	5290	5290	0
499	20240105	113700	77260830	5290	5290	5290	5290	0
500	20240105	113600	77260830	5290	5290	5290	5290	0
501	20240105	113500	77260830	5290	5290	5290	5290	0
502	20240105	113400	77260830	5290	5270	5290	5270	428
503	20240105	113300	75005250	5270	5270	5270	5270	0
504	20240105	113200	75005250	5270	5280	5280	5270	3305
505	20240105	113100	57587010	5290	5290	5290	5290	0
506	20240105	113000	57587010	5290	5290	5290	5290	0
507	20240105	112900	57587010	5290	5290	5290	5290	0
508	20240105	112800	57587010	5290	5290	5290	5290	0
509	20240105	112700	57587010	5290	5290	5290	5290	0
510	20240105	112600	57587010	5290	5290	5290	5290	0
511	20240105	112500	57587010	5290	5280	5290	5280	500
512	20240105	112400	54942070	5290	5290	5290	5290	0
513	20240105	112300	54942070	5290	5290	5290	5290	0
514	20240105	112200	54942070	5290	5290	5290	5290	0
515	20240105	112100	54942070	5290	5290	5290	5290	4
516	20240105	112000	54920910	5290	5290	5290	5290	0
517	20240105	111900	54920910	5290	5290	5290	5290	0
518	20240105	111800	54920910	5290	5290	5290	5290	0
519	20240105	111700	54920910	5290	5290	5290	5290	1
520	20240105	111600	54915620	5280	5280	5280	5280	0
521	20240105	111500	54915620	5280	5280	5280	5280	0
522	20240105	111400	54915620	5280	5280	5280	5280	0
523	20240105	111300	54915620	5280	5280	5280	5280	620
524	20240105	111200	51642020	5270	5270	5270	5270	0
525	20240105	111100	51642020	5270	5270	5270	5270	0
526	20240105	111000	51642020	5270	5270	5270	5270	0
527	20240105	110900	51642020	5270	5270	5270	5270	0
528	20240105	110800	51642020	5270	5270	5270	5270	606
529	20240105	110700	48448400	5270	5270	5270	5270	0
530	20240105	110600	48448400	5270	5270	5270	5270	0
531	20240105	110500	48448400	5270	5270	5270	5270	0
532	20240105	110400	48448400	5270	5270	5270	5270	0
533	20240105	110300	48448400	5270	5270	5270	5270	0
534	20240105	110200	48448400	5270	5270	5270	5270	0
535	20240105	110100	48448400	5270	5270	5270	5270	0
536	20240105	110000	48448400	5270	5270	5270	5270	67
537	20240105	105900	48095310	5270	5270	5270	5270	0
538	20240105	105800	48095310	5270	5270	5270	5270	0
539	20240105	105700	48095310	5270	5270	5270	5270	0
540	20240105	105600	48095310	5270	5270	5270	5270	0
541	20240105	105500	48095310	5270	5270	5270	5270	0
542	20240105	105400	48095310	5270	5270	5270	5270	0
543	20240105	105300	48095310	5270	5270	5270	5270	0
544	20240105	105200	48095310	5270	5270	5270	5270	0
545	20240105	105100	48095310	5270	5270	5270	5270	62
546	20240105	105000	47768570	5270	5270	5270	5270	0
547	20240105	104900	47768570	5270	5270	5270	5270	0
548	20240105	104800	47768570	5270	5270	5270	5270	0
549	20240105	104700	47768570	5270	5270	5270	5270	0
550	20240105	104600	47768570	5270	5270	5270	5270	0
551	20240105	104500	47768570	5270	5270	5270	5270	1
552	20240105	104400	47763300	5240	5240	5240	5240	0
553	20240105	104300	47763300	5240	5240	5240	5240	0
554	20240105	104200	47763300	5240	5240	5240	5240	0
555	20240105	104100	47763300	5240	5240	5240	5240	0
556	20240105	104000	47763300	5240	5240	5240	5240	0
557	20240105	103900	47763300	5240	5240	5240	5240	0
558	20240105	103800	47763300	5240	5240	5240	5240	0
559	20240105	103700	47763300	5240	5240	5240	5240	0
560	20240105	103600	47763300	5240	5250	5250	5240	53
561	20240105	103500	47485570	5270	5270	5270	5270	0
562	20240105	103400	47485570	5270	5270	5270	5270	0
563	20240105	103300	47485570	5270	5270	5270	5270	1
564	20240105	103200	47480300	5270	5270	5270	5270	0
565	20240105	103100	47480300	5270	5270	5270	5270	0
566	20240105	103000	47480300	5270	5270	5270	5270	0
567	20240105	102900	47480300	5270	5270	5270	5270	0
568	20240105	102800	47480300	5270	5270	5270	5270	0
569	20240105	102700	47480300	5270	5270	5270	5270	0
570	20240105	102600	47480300	5270	5240	5270	5240	354
571	20240105	102500	45614750	5250	5250	5250	5250	0
572	20240105	102400	45614750	5250	5260	5260	5250	2000
573	20240105	102300	35114740	5260	5260	5260	5260	0
574	20240105	102200	35114740	5260	5260	5260	5260	0
575	20240105	102100	35114740	5260	5270	5270	5260	51
576	20240105	102000	34845980	5270	5270	5270	5270	0
577	20240105	101900	34845980	5270	5270	5270	5270	0
578	20240105	101800	34845980	5270	5270	5270	5270	0
579	20240105	101700	34845980	5270	5270	5270	5270	0
580	20240105	101600	34845980	5270	5270	5270	5270	0
581	20240105	101500	34845980	5270	5270	5270	5270	0
582	20240105	101400	34845980	5270	5270	5270	5270	0
583	20240105	101300	34845980	5270	5270	5270	5270	1
584	20240105	101200	34840710	5250	5250	5250	5250	0
585	20240105	101100	34840710	5250	5250	5250	5250	0
586	20240105	101000	34840710	5250	5250	5250	5250	0
587	20240105	100900	34840710	5250	5250	5250	5250	0
588	20240105	100800	34840710	5250	5250	5250	5250	6
589	20240105	100700	34809210	5250	5250	5250	5250	0
590	20240105	100600	34809210	5250	5250	5250	5250	6
591	20240105	100500	34777710	5270	5270	5270	5270	0
592	20240105	100400	34777710	5270	5270	5270	5270	0
593	20240105	100300	34777710	5270	5270	5270	5270	0
594	20240105	100200	34777710	5270	5270	5270	5270	0
595	20240105	100100	34777710	5270	5270	5270	5270	0
596	20240105	100000	34777710	5270	5270	5270	5270	0
597	20240105	095900	34777710	5270	5270	5270	5270	206
598	20240105	095800	33692090	5270	5270	5270	5270	0
599	20240105	095700	33692090	5270	5270	5270	5270	0
600	20240105	095600	33692090	5270	5270	5270	5270	0
601	20240105	095500	33692090	5270	5270	5270	5270	0
602	20240105	095400	33692090	5270	5270	5270	5270	0
603	20240105	095300	33692090	5270	5270	5270	5270	0
604	20240105	095200	33692090	5270	5270	5270	5270	0
605	20240105	095100	33692090	5270	5270	5270	5270	0
606	20240105	095000	33692090	5270	5270	5270	5270	0
607	20240105	094900	33692090	5270	5270	5270	5270	0
608	20240105	094800	33692090	5270	5270	5270	5270	0
609	20240105	094700	33692090	5270	5270	5270	5270	53
610	20240105	094600	33412780	5270	5270	5270	5270	40
611	20240105	094500	33201980	5270	5270	5270	5270	0
612	20240105	094400	33201980	5270	5270	5270	5270	0
613	20240105	094300	33201980	5270	5270	5270	5270	0
614	20240105	094200	33201980	5270	5270	5270	5270	0
615	20240105	094100	33201980	5270	5270	5270	5270	0
616	20240105	094000	33201980	5270	5270	5270	5270	1
617	20240105	093900	33196710	5270	5270	5270	5270	1
618	20240105	093800	33191440	5240	5240	5240	5240	145
619	20240105	093700	32431640	5260	5260	5260	5260	5
620	20240105	093600	32405340	5240	5240	5240	5240	0
621	20240105	093500	32405340	5240	5240	5240	5240	0
622	20240105	093400	32405340	5240	5240	5240	5240	0
623	20240105	093300	32405340	5240	5240	5240	5240	0
624	20240105	093200	32405340	5240	5240	5240	5240	0
625	20240105	093100	32405340	5240	5240	5240	5240	0
626	20240105	093000	32405340	5240	5240	5240	5240	0
627	20240105	092900	32405340	5240	5240	5240	5240	0
628	20240105	092800	32405340	5240	5240	5240	5240	2
629	20240105	092700	32394860	5240	5240	5240	5240	0
630	20240105	092600	32394860	5240	5250	5250	5240	100
631	20240105	092500	31870770	5240	5240	5240	5240	0
632	20240105	092400	31870770	5240	5240	5240	5240	0
633	20240105	092300	31870770	5240	5240	5240	5240	0
634	20240105	092200	31870770	5240	5240	5240	5240	0
635	20240105	092100	31870770	5240	5240	5240	5240	0
636	20240105	092000	31870770	5240	5240	5240	5240	760
637	20240105	091900	27888370	5230	5230	5230	5230	0
638	20240105	091800	27888370	5230	5230	5230	5230	0
639	20240105	091700	27888370	5230	5230	5230	5230	0
640	20240105	091600	27888370	5230	5230	5230	5230	0
641	20240105	091500	27888370	5230	5230	5230	5230	0
642	20240105	091400	27888370	5230	5230	5230	5230	0
643	20240105	091300	27888370	5230	5230	5230	5230	0
644	20240105	091200	27888370	5230	5240	5240	5230	210
645	20240105	091100	26790040	5230	5230	5230	5230	0
646	20240105	091000	26790040	5230	5240	5240	5230	1000
647	20240105	090900	21554820	5240	5240	5240	5240	0
648	20240105	090800	21554820	5240	5240	5240	5240	100
649	20240105	090700	21030820	5240	5240	5240	5240	400
650	20240105	090600	18934820	5240	5250	5250	5240	191
651	20240105	090500	17933960	5230	5230	5230	5230	0
652	20240105	090400	17933960	5230	5250	5250	5230	205
653	20240105	090300	16861100	5260	5270	5270	5260	291
654	20240105	090200	15330420	5290	5290	5290	5290	0
655	20240105	090100	15330420	5290	5290	5290	5290	0
656	20240105	090000	15330420	5290	5290	5290	5290	2898