KissMeData/039340/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	192400	32297740	5940	5940	5940	5940	1100
3	20240112	192300	32297740	5940	5940	5940	5940	0
4	20240112	192200	32297740	5940	5940	5940	5940	0
5	20240112	192100	32297740	5940	5940	5940	5940	0
6	20240112	192000	32297740	5940	5940	5940	5940	0
7	20240112	191900	32297740	5940	5940	5940	5940	0
8	20240112	191800	32297740	5940	5940	5940	5940	0
9	20240112	191700	32297740	5940	5940	5940	5940	0
10	20240112	191600	32297740	5940	5940	5940	5940	0
11	20240112	191500	32297740	5940	5940	5940	5940	0
12	20240112	191400	32297740	5940	5940	5940	5940	0
13	20240112	191300	32297740	5940	5940	5940	5940	0
14	20240112	191200	32297740	5940	5940	5940	5940	0
15	20240112	191100	32297740	5940	5940	5940	5940	0
16	20240112	191000	32297740	5940	5940	5940	5940	0
17	20240112	190900	32297740	5940	5940	5940	5940	0
18	20240112	190800	32297740	5940	5940	5940	5940	0
19	20240112	190700	32297740	5940	5940	5940	5940	0
20	20240112	190600	32297740	5940	5940	5940	5940	0
21	20240112	190500	32297740	5940	5940	5940	5940	0
22	20240112	190400	32297740	5940	5940	5940	5940	0
23	20240112	190300	32297740	5940	5940	5940	5940	0
24	20240112	190200	32297740	5940	5940	5940	5940	0
25	20240112	190100	32297740	5940	5940	5940	5940	0
26	20240112	190000	32297740	5940	5940	5940	5940	0
27	20240112	185900	32297740	5940	5940	5940	5940	0
28	20240112	185800	32297740	5940	5940	5940	5940	0
29	20240112	185700	32297740	5940	5940	5940	5940	0
30	20240112	185600	32297740	5940	5940	5940	5940	0
31	20240112	185500	32297740	5940	5940	5940	5940	0
32	20240112	185400	32297740	5940	5940	5940	5940	1100
33	20240112	185300	32297740	5940	5940	5940	5940	0
34	20240112	185200	32297740	5940	5940	5940	5940	0
35	20240112	185100	32297740	5940	5940	5940	5940	0
36	20240112	185000	32297740	5940	5940	5940	5940	0
37	20240112	184900	32297740	5940	5940	5940	5940	0
38	20240112	184800	32297740	5940	5940	5940	5940	0
39	20240112	184700	32297740	5940	5940	5940	5940	0
40	20240112	184600	32297740	5940	5940	5940	5940	0
41	20240112	184500	32297740	5940	5940	5940	5940	0
42	20240112	184400	32297740	5940	5940	5940	5940	0
43	20240112	184300	32297740	5940	5940	5940	5940	0
44	20240112	184200	32297740	5940	5940	5940	5940	0
45	20240112	184100	32297740	5940	5940	5940	5940	0
46	20240112	184000	32297740	5940	5940	5940	5940	0
47	20240112	183900	32297740	5940	5940	5940	5940	0
48	20240112	183800	32297740	5940	5940	5940	5940	0
49	20240112	183700	32297740	5940	5940	5940	5940	0
50	20240112	183600	32297740	5940	5940	5940	5940	0
51	20240112	183500	32297740	5940	5940	5940	5940	0
52	20240112	183400	32297740	5940	5940	5940	5940	0
53	20240112	183300	32297740	5940	5940	5940	5940	0
54	20240112	183200	32297740	5940	5940	5940	5940	0
55	20240112	183100	32297740	5940	5940	5940	5940	0
56	20240112	183000	32297740	5940	5940	5940	5940	0
57	20240112	182900	32297740	5940	5940	5940	5940	0
58	20240112	182800	32297740	5940	5940	5940	5940	0
59	20240112	182700	32297740	5940	5940	5940	5940	0
60	20240112	182600	32297740	5940	5940	5940	5940	0
61	20240112	182500	32297740	5940	5940	5940	5940	0
62	20240112	182400	32297740	5940	5940	5940	5940	1100
63	20240112	182300	32297740	5940	5940	5940	5940	0
64	20240112	182200	32297740	5940	5940	5940	5940	0
65	20240112	182100	32297740	5940	5940	5940	5940	0
66	20240112	182000	32297740	5940	5940	5940	5940	0
67	20240112	181900	32297740	5940	5940	5940	5940	0
68	20240112	181800	32297740	5940	5940	5940	5940	0
69	20240112	181700	32297740	5940	5940	5940	5940	0
70	20240112	181600	32297740	5940	5940	5940	5940	0
71	20240112	181500	32297740	5940	5940	5940	5940	0
72	20240112	181400	32297740	5940	5940	5940	5940	0
73	20240112	181300	32297740	5940	5940	5940	5940	0
74	20240112	181200	32297740	5940	5940	5940	5940	0
75	20240112	181100	32297740	5940	5940	5940	5940	0
76	20240112	181000	32297740	5940	5940	5940	5940	0
77	20240112	180900	32297740	5940	5940	5940	5940	0
78	20240112	180800	32297740	5940	5940	5940	5940	0
79	20240112	180700	32297740	5940	5940	5940	5940	0
80	20240112	180600	32297740	5940	5940	5940	5940	0
81	20240112	180500	32297740	5940	5940	5940	5940	0
82	20240112	180400	32297740	5940	5940	5940	5940	0
83	20240112	180300	32297740	5940	5940	5940	5940	0
84	20240112	180200	32297740	5940	5940	5940	5940	0
85	20240112	180100	32297740	5940	5940	5940	5940	0
86	20240112	180000	32297740	5940	5940	5940	5940	0
87	20240112	175900	32297740	5940	5940	5940	5940	0
88	20240112	175800	32297740	5940	5940	5940	5940	0
89	20240112	175700	32297740	5940	5940	5940	5940	0
90	20240112	175600	32297740	5940	5940	5940	5940	0
91	20240112	175500	32297740	5940	5940	5940	5940	0
92	20240112	175400	32297740	5940	5940	5940	5940	1100
93	20240112	175300	32297740	5940	5940	5940	5940	0
94	20240112	175200	32297740	5940	5940	5940	5940	0
95	20240112	175100	32297740	5940	5940	5940	5940	0
96	20240112	175000	32297740	5940	5940	5940	5940	0
97	20240112	174900	32297740	5940	5940	5940	5940	0
98	20240112	174800	32297740	5940	5940	5940	5940	0
99	20240112	174700	32297740	5940	5940	5940	5940	0
100	20240112	174600	32297740	5940	5940	5940	5940	0
101	20240112	174500	32297740	5940	5940	5940	5940	0
102	20240112	174400	32297740	5940	5940	5940	5940	0
103	20240112	174300	32297740	5940	5940	5940	5940	0
104	20240112	174200	32297740	5940	5940	5940	5940	0
105	20240112	174100	32297740	5940	5940	5940	5940	0
106	20240112	174000	32297740	5940	5940	5940	5940	0
107	20240112	173900	32297740	5940	5940	5940	5940	0
108	20240112	173800	32297740	5940	5940	5940	5940	0
109	20240112	173700	32297740	5940	5940	5940	5940	0
110	20240112	173600	32297740	5940	5940	5940	5940	0
111	20240112	173500	32297740	5940	5940	5940	5940	0
112	20240112	173400	32297740	5940	5940	5940	5940	0
113	20240112	173300	32297740	5940	5940	5940	5940	0
114	20240112	173200	32297740	5940	5940	5940	5940	0
115	20240112	173100	32297740	5940	5940	5940	5940	0
116	20240112	173000	32297740	5940	5940	5940	5940	0
117	20240112	172900	32297740	5940	5940	5940	5940	0
118	20240112	172800	32297740	5940	5940	5940	5940	0
119	20240112	172700	32297740	5940	5940	5940	5940	0
120	20240112	172600	32297740	5940	5940	5940	5940	0
121	20240112	172500	32297740	5940	5940	5940	5940	0
122	20240112	172400	32297740	5940	5940	5940	5940	1100
123	20240112	172300	32297740	5940	5940	5940	5940	0
124	20240112	172200	32297740	5940	5940	5940	5940	0
125	20240112	172100	32297740	5940	5940	5940	5940	0
126	20240112	172000	32297740	5940	5940	5940	5940	0
127	20240112	171900	32297740	5940	5940	5940	5940	0
128	20240112	171800	32297740	5940	5940	5940	5940	0
129	20240112	171700	32297740	5940	5940	5940	5940	0
130	20240112	171600	32297740	5940	5940	5940	5940	0
131	20240112	171500	32297740	5940	5940	5940	5940	0
132	20240112	171400	32297740	5940	5940	5940	5940	0
133	20240112	171300	32297740	5940	5940	5940	5940	0
134	20240112	171200	32297740	5940	5940	5940	5940	0
135	20240112	171100	32297740	5940	5940	5940	5940	0
136	20240112	171000	32297740	5940	5940	5940	5940	0
137	20240112	170900	32297740	5940	5940	5940	5940	0
138	20240112	170800	32297740	5940	5940	5940	5940	0
139	20240112	170700	32297740	5940	5940	5940	5940	0
140	20240112	170600	32297740	5940	5940	5940	5940	0
141	20240112	170500	32297740	5940	5940	5940	5940	0
142	20240112	170400	32297740	5940	5940	5940	5940	0
143	20240112	170300	32297740	5940	5940	5940	5940	0
144	20240112	170200	32297740	5940	5940	5940	5940	0
145	20240112	170100	32297740	5940	5940	5940	5940	0
146	20240112	170000	32297740	5940	5940	5940	5940	0
147	20240112	165900	32297740	5940	5940	5940	5940	0
148	20240112	165800	32297740	5940	5940	5940	5940	0
149	20240112	165700	32297740	5940	5940	5940	5940	0
150	20240112	165600	32297740	5940	5940	5940	5940	0
151	20240112	165500	32297740	5940	5940	5940	5940	0
152	20240112	165400	32297740	5940	5940	5940	5940	1100
153	20240112	165300	32297740	5940	5940	5940	5940	0
154	20240112	165200	32297740	5940	5940	5940	5940	0
155	20240112	165100	32297740	5940	5940	5940	5940	0
156	20240112	165000	32297740	5940	5940	5940	5940	0
157	20240112	164900	32297740	5940	5940	5940	5940	0
158	20240112	164800	32297740	5940	5940	5940	5940	0
159	20240112	164700	32297740	5940	5940	5940	5940	0
160	20240112	164600	32297740	5940	5940	5940	5940	0
161	20240112	164500	32297740	5940	5940	5940	5940	0
162	20240112	164400	32297740	5940	5940	5940	5940	0
163	20240112	164300	32297740	5940	5940	5940	5940	0
164	20240112	164200	32297740	5940	5940	5940	5940	0
165	20240112	164100	32297740	5940	5940	5940	5940	0
166	20240112	164000	32297740	5940	5940	5940	5940	0
167	20240112	163900	32297740	5940	5940	5940	5940	0
168	20240112	163800	32297740	5940	5940	5940	5940	0
169	20240112	163700	32297740	5940	5940	5940	5940	0
170	20240112	163600	32297740	5940	5940	5940	5940	0
171	20240112	163500	32297740	5940	5940	5940	5940	0
172	20240112	163400	32297740	5940	5940	5940	5940	0
173	20240112	163300	32297740	5940	5940	5940	5940	0
174	20240112	163200	32297740	5940	5940	5940	5940	0
175	20240112	163100	32297740	5940	5940	5940	5940	0
176	20240112	163000	32297740	5940	5940	5940	5940	0
177	20240112	162900	32297740	5940	5940	5940	5940	0
178	20240112	162800	32297740	5940	5940	5940	5940	0
179	20240112	162700	32297740	5940	5940	5940	5940	0
180	20240112	162600	32297740	5940	5940	5940	5940	0
181	20240112	162500	32297740	5940	5940	5940	5940	0
182	20240112	162400	32297740	5940	5940	5940	5940	1100
183	20240112	162300	32297740	5940	5940	5940	5940	0
184	20240112	162200	32297740	5940	5940	5940	5940	0
185	20240112	162100	32297740	5940	5940	5940	5940	0
186	20240112	162000	32297740	5940	5940	5940	5940	0
187	20240112	161900	32297740	5940	5940	5940	5940	0
188	20240112	161800	32297740	5940	5940	5940	5940	0
189	20240112	161700	32297740	5940	5940	5940	5940	0
190	20240112	161600	32297740	5940	5940	5940	5940	0
191	20240112	161500	32297740	5940	5940	5940	5940	0
192	20240112	161400	32297740	5940	5940	5940	5940	0
193	20240112	161300	32297740	5940	5940	5940	5940	0
194	20240112	161200	32297740	5940	5940	5940	5940	0
195	20240112	161100	32297740	5940	5940	5940	5940	0
196	20240112	161000	32297740	5940	5940	5940	5940	0
197	20240112	160900	32297740	5940	5940	5940	5940	0
198	20240112	160800	32297740	5940	5940	5940	5940	0
199	20240112	160700	32297740	5940	5940	5940	5940	0
200	20240112	160600	32297740	5940	5940	5940	5940	0
201	20240112	160500	32297740	5940	5940	5940	5940	0
202	20240112	160400	32297740	5940	5940	5940	5940	0
203	20240112	160300	32297740	5940	5940	5940	5940	0
204	20240112	160200	32297740	5940	5940	5940	5940	0
205	20240112	160100	32297740	5940	5940	5940	5940	0
206	20240112	160000	32297740	5940	5940	5940	5940	0
207	20240112	155900	32297740	5940	5940	5940	5940	0
208	20240112	155800	32297740	5940	5940	5940	5940	0
209	20240112	155700	32297740	5940	5940	5940	5940	0
210	20240112	155600	32297740	5940	5940	5940	5940	0
211	20240112	155500	32297740	5940	5940	5940	5940	0
212	20240112	155400	32297740	5940	5940	5940	5940	1100
213	20240112	155300	32297740	5940	5940	5940	5940	0
214	20240112	155200	32297740	5940	5940	5940	5940	0
215	20240112	155100	32297740	5940	5940	5940	5940	0
216	20240112	155000	32297740	5940	5940	5940	5940	0
217	20240112	154900	32297740	5940	5940	5940	5940	0
218	20240112	154800	32297740	5940	5940	5940	5940	0
219	20240112	154700	32297740	5940	5940	5940	5940	0
220	20240112	154600	32297740	5940	5940	5940	5940	0
221	20240112	154500	32297740	5940	5940	5940	5940	0
222	20240112	154400	32297740	5940	5940	5940	5940	0
223	20240112	154300	32297740	5940	5940	5940	5940	0
224	20240112	154200	32297740	5940	5940	5940	5940	0
225	20240112	154100	32297740	5940	5940	5940	5940	0
226	20240112	154000	32297740	5940	5940	5940	5940	0
227	20240112	153900	32297740	5940	5940	5940	5940	0
228	20240112	153800	32297740	5940	5940	5940	5940	0
229	20240112	153700	32297740	5940	5940	5940	5940	0
230	20240112	153600	32297740	5940	5940	5940	5940	0
231	20240112	153500	32297740	5940	5940	5940	5940	0
232	20240112	153400	32297740	5940	5940	5940	5940	0
233	20240112	153300	32297740	5940	5940	5940	5940	0
234	20240112	153200	32297740	5940	5940	5940	5940	0
235	20240112	153100	32297740	5940	5940	5940	5940	0
236	20240112	153000	32297740	5940	5940	5940	5940	1100
237	20240112	152900	25763740	5940	5940	5940	5940	0
238	20240112	152800	25763740	5940	5940	5940	5940	0
239	20240112	152700	25763740	5940	5940	5940	5940	0
240	20240112	152600	25763740	5940	5940	5940	5940	0
241	20240112	152500	25763740	5940	5940	5940	5940	0
242	20240112	152400	25763740	5940	5940	5940	5940	0
243	20240112	152300	25763740	5940	5940	5940	5940	0
244	20240112	152200	25763740	5940	5940	5940	5940	0
245	20240112	152100	25763740	5940	5940	5940	5940	0
246	20240112	152000	25763740	5940	5940	5940	5940	0
247	20240112	151900	25763740	5940	5940	5940	5940	1
248	20240112	151800	25757800	5930	5930	5930	5930	1
249	20240112	151700	25751870	5950	5950	5950	5950	0
250	20240112	151600	25751870	5950	5950	5950	5950	0
251	20240112	151500	25751870	5950	5950	5950	5950	0
252	20240112	151400	25751870	5950	5950	5950	5950	0
253	20240112	151300	25751870	5950	5950	5950	5950	0
254	20240112	151200	25751870	5950	5950	5950	5950	0
255	20240112	151100	25751870	5950	5950	5950	5950	0
256	20240112	151000	25751870	5950	5950	5950	5950	0
257	20240112	150900	25751870	5950	5950	5950	5950	0
258	20240112	150800	25751870	5950	5950	5950	5950	0
259	20240112	150700	25751870	5950	5950	5950	5950	0
260	20240112	150600	25751870	5950	5950	5950	5950	0
261	20240112	150500	25751870	5950	5950	5950	5950	0
262	20240112	150400	25751870	5950	5950	5950	5950	0
263	20240112	150300	25751870	5950	5950	5950	5950	0
264	20240112	150200	25751870	5950	5950	5950	5950	0
265	20240112	150100	25751870	5950	5950	5950	5950	0
266	20240112	150000	25751870	5950	5950	5950	5950	1
267	20240112	145900	25745920	5910	5930	5930	5910	14
268	20240112	145800	25663120	5950	5950	5950	5950	0
269	20240112	145700	25663120	5950	5950	5950	5950	0
270	20240112	145600	25663120	5950	5950	5950	5950	0
271	20240112	145500	25663120	5950	5950	5950	5950	0
272	20240112	145400	25663120	5950	5950	5950	5950	0
273	20240112	145300	25663120	5950	5950	5950	5950	1
274	20240112	145200	25657170	5950	5950	5950	5950	0
275	20240112	145100	25657170	5950	5940	5950	5940	2
276	20240112	145000	25645280	5910	5940	5940	5910	401
277	20240112	144900	23275340	5950	5950	5950	5950	2
278	20240112	144800	23263440	5950	5950	5950	5950	0
279	20240112	144700	23263440	5950	5950	5950	5950	0
280	20240112	144600	23263440	5950	5940	5950	5930	144
281	20240112	144500	22408080	5950	5950	5950	5950	0
282	20240112	144400	22408080	5950	5950	5950	5950	0
283	20240112	144300	22408080	5950	5950	5950	5950	0
284	20240112	144200	22408080	5950	5950	5950	5950	8
285	20240112	144100	22360480	5950	5950	5950	5950	0
286	20240112	144000	22360480	5950	5950	5950	5950	0
287	20240112	143900	22360480	5950	5950	5950	5950	1
288	20240112	143800	22354530	5940	5940	5940	5940	0
289	20240112	143700	22354530	5940	5940	5940	5940	150
290	20240112	143600	21463530	5950	5950	5950	5950	1
291	20240112	143500	21457580	5940	5940	5940	5940	59
292	20240112	143400	21107120	5950	5940	5950	5940	172
293	20240112	143300	20085430	5940	5940	5940	5940	0
294	20240112	143200	20085430	5940	5940	5940	5940	0
295	20240112	143100	20085430	5940	5940	5940	5940	0
296	20240112	143000	20085430	5940	5940	5940	5940	0
297	20240112	142900	20085430	5940	5940	5940	5940	0
298	20240112	142800	20085430	5940	5940	5940	5940	0
299	20240112	142700	20085430	5940	5940	5940	5940	0
300	20240112	142600	20085430	5940	5940	5940	5940	0
301	20240112	142500	20085430	5940	5920	5940	5920	13
302	20240112	142400	20008410	5920	5920	5920	5920	0
303	20240112	142300	20008410	5920	5920	5920	5920	0
304	20240112	142200	20008410	5920	5920	5920	5920	0
305	20240112	142100	20008410	5920	5920	5920	5920	10
306	20240112	142000	19949210	5920	5920	5920	5920	0
307	20240112	141900	19949210	5920	5920	5920	5920	0
308	20240112	141800	19949210	5920	5920	5920	5920	0
309	20240112	141700	19949210	5920	5920	5920	5920	0
310	20240112	141600	19949210	5920	5920	5920	5920	0
311	20240112	141500	19949210	5920	5920	5920	5920	0
312	20240112	141400	19949210	5920	5920	5920	5920	0
313	20240112	141300	19949210	5920	5920	5920	5920	0
314	20240112	141200	19949210	5920	5920	5920	5920	0
315	20240112	141100	19949210	5920	5920	5920	5920	0
316	20240112	141000	19949210	5920	5920	5920	5920	0
317	20240112	140900	19949210	5920	5920	5920	5920	0
318	20240112	140800	19949210	5920	5920	5920	5920	0
319	20240112	140700	19949210	5920	5900	5920	5900	373
320	20240112	140600	17748490	5900	5900	5900	5900	0
321	20240112	140500	17748490	5900	5900	5900	5900	0
322	20240112	140400	17748490	5900	5900	5900	5900	0
323	20240112	140300	17748490	5900	5900	5900	5900	0
324	20240112	140200	17748490	5900	5900	5900	5900	0
325	20240112	140100	17748490	5900	5900	5900	5900	0
326	20240112	140000	17748490	5900	5900	5900	5900	0
327	20240112	135900	17748490	5900	5900	5900	5900	0
328	20240112	135800	17748490	5900	5900	5900	5900	0
329	20240112	135700	17748490	5900	5900	5900	5900	0
330	20240112	135600	17748490	5900	5900	5900	5900	0
331	20240112	135500	17748490	5900	5900	5900	5900	0
332	20240112	135400	17748490	5900	5900	5900	5900	0
333	20240112	135300	17748490	5900	5900	5900	5900	0
334	20240112	135200	17748490	5900	5900	5900	5900	0
335	20240112	135100	17748490	5900	5900	5900	5900	0
336	20240112	135000	17748490	5900	5900	5900	5900	0
337	20240112	134900	17748490	5900	5900	5900	5900	0
338	20240112	134800	17748490	5900	5900	5900	5900	0
339	20240112	134700	17748490	5900	5900	5900	5900	0
340	20240112	134600	17748490	5900	5890	5900	5890	107
341	20240112	134500	17118250	5890	5890	5890	5890	1
342	20240112	134400	17112360	5890	5890	5890	5890	0
343	20240112	134300	17112360	5890	5890	5890	5890	0
344	20240112	134200	17112360	5890	5890	5890	5890	0
345	20240112	134100	17112360	5890	5890	5890	5890	1
346	20240112	134000	17106470	5870	5880	5880	5870	359
347	20240112	133900	14997450	5890	5890	5890	5890	0
348	20240112	133800	14997450	5890	5890	5890	5890	0
349	20240112	133700	14997450	5890	5890	5890	5890	0
350	20240112	133600	14997450	5890	5890	5890	5890	0
351	20240112	133500	14997450	5890	5890	5890	5890	0
352	20240112	133400	14997450	5890	5890	5890	5890	1
353	20240112	133300	14991560	5880	5890	5890	5880	84
354	20240112	133200	14497630	5900	5900	5900	5900	0
355	20240112	133100	14497630	5900	5900	5900	5900	0
356	20240112	133000	14497630	5900	5900	5900	5900	0
357	20240112	132900	14497630	5900	5900	5900	5900	0
358	20240112	132800	14497630	5900	5900	5900	5900	1
359	20240112	132700	14491730	5900	5900	5900	5900	1
360	20240112	132600	14485830	5900	5900	5900	5900	0
361	20240112	132500	14485830	5900	5900	5900	5900	0
362	20240112	132400	14485830	5900	5900	5900	5900	0
363	20240112	132300	14485830	5900	5900	5900	5900	0
364	20240112	132200	14485830	5900	5900	5900	5900	0
365	20240112	132100	14485830	5900	5900	5900	5900	3
366	20240112	132000	14468130	5900	5900	5900	5900	0
367	20240112	131900	14468130	5900	5900	5900	5900	0
368	20240112	131800	14468130	5900	5900	5900	5900	1
369	20240112	131700	14462230	5900	5900	5900	5900	0
370	20240112	131600	14462230	5900	5900	5900	5900	1
371	20240112	131500	14456330	5880	5900	5900	5880	100
372	20240112	131400	13868200	5920	5920	5920	5920	0
373	20240112	131300	13868200	5920	5920	5920	5920	0
374	20240112	131200	13868200	5920	5920	5920	5920	0
375	20240112	131100	13868200	5920	5920	5920	5920	0
376	20240112	131000	13868200	5920	5920	5920	5920	0
377	20240112	130900	13868200	5920	5920	5920	5920	0
378	20240112	130800	13868200	5920	5920	5920	5920	0
379	20240112	130700	13868200	5920	5920	5920	5920	0
380	20240112	130600	13868200	5920	5920	5920	5920	0
381	20240112	130500	13868200	5920	5920	5920	5920	0
382	20240112	130400	13868200	5920	5920	5920	5920	0
383	20240112	130300	13868200	5920	5920	5920	5920	0
384	20240112	130200	13868200	5920	5910	5920	5910	2
385	20240112	130100	13856370	5920	5920	5920	5920	0
386	20240112	130000	13856370	5920	5920	5920	5920	0
387	20240112	125900	13856370	5920	5920	5920	5920	0
388	20240112	125800	13856370	5920	5920	5920	5920	0
389	20240112	125700	13856370	5920	5920	5920	5920	0
390	20240112	125600	13856370	5920	5920	5920	5920	0
391	20240112	125500	13856370	5920	5920	5920	5920	0
392	20240112	125400	13856370	5920	5920	5920	5920	0
393	20240112	125300	13856370	5920	5920	5920	5920	0
394	20240112	125200	13856370	5920	5920	5920	5920	0
395	20240112	125100	13856370	5920	5920	5920	5920	0
396	20240112	125000	13856370	5920	5910	5920	5880	199
397	20240112	124900	12685850	5930	5930	5930	5930	0
398	20240112	124800	12685850	5930	5930	5930	5930	0
399	20240112	124700	12685850	5930	5930	5930	5930	0
400	20240112	124600	12685850	5930	5930	5930	5930	0
401	20240112	124500	12685850	5930	5930	5930	5930	0
402	20240112	124400	12685850	5930	5930	5930	5930	0
403	20240112	124300	12685850	5930	5930	5930	5930	0
404	20240112	124200	12685850	5930	5930	5930	5930	0
405	20240112	124100	12685850	5930	5930	5930	5930	1
406	20240112	124000	12679920	5880	5880	5880	5880	0
407	20240112	123900	12679920	5880	5880	5880	5880	0
408	20240112	123800	12679920	5880	5880	5880	5880	0
409	20240112	123700	12679920	5880	5880	5880	5880	0
410	20240112	123600	12679920	5880	5880	5880	5880	0
411	20240112	123500	12679920	5880	5880	5880	5880	0
412	20240112	123400	12679920	5880	5880	5880	5880	0
413	20240112	123300	12679920	5880	5880	5880	5880	0
414	20240112	123200	12679920	5880	5880	5880	5880	0
415	20240112	123100	12679920	5880	5880	5880	5880	0
416	20240112	123000	12679920	5880	5880	5880	5880	0
417	20240112	122900	12679920	5880	5880	5880	5880	0
418	20240112	122800	12679920	5880	5880	5880	5880	0
419	20240112	122700	12679920	5880	5880	5880	5880	0
420	20240112	122600	12679920	5880	5880	5880	5880	0
421	20240112	122500	12679920	5880	5880	5880	5880	0
422	20240112	122400	12679920	5880	5880	5880	5880	0
423	20240112	122300	12679920	5880	5880	5880	5880	0
424	20240112	122200	12679920	5880	5920	5920	5880	18
425	20240112	122100	12573790	5940	5940	5940	5940	0
426	20240112	122000	12573790	5940	5940	5940	5940	0
427	20240112	121900	12573790	5940	5940	5940	5940	0
428	20240112	121800	12573790	5940	5940	5940	5940	0
429	20240112	121700	12573790	5940	5940	5940	5940	0
430	20240112	121600	12573790	5940	5940	5940	5940	0
431	20240112	121500	12573790	5940	5940	5940	5940	0
432	20240112	121400	12573790	5940	5940	5940	5940	3
433	20240112	121300	12555970	5940	5940	5940	5940	0
434	20240112	121200	12555970	5940	5940	5940	5940	0
435	20240112	121100	12555970	5940	5940	5940	5940	0
436	20240112	121000	12555970	5940	5940	5940	5940	0
437	20240112	120900	12555970	5940	5940	5940	5940	2
438	20240112	120800	12544090	5940	5940	5940	5940	0
439	20240112	120700	12544090	5940	5940	5940	5940	0
440	20240112	120600	12544090	5940	5940	5940	5940	0
441	20240112	120500	12544090	5940	5940	5940	5940	2
442	20240112	120400	12532210	5920	5920	5920	5920	3
443	20240112	120300	12514450	5880	5880	5880	5880	0
444	20240112	120200	12514450	5880	5880	5880	5880	0
445	20240112	120100	12514450	5880	5880	5880	5880	0
446	20240112	120000	12514450	5880	5880	5880	5880	0
447	20240112	115900	12514450	5880	5880	5880	5880	0
448	20240112	115800	12514450	5880	5880	5880	5880	0
449	20240112	115700	12514450	5880	5880	5880	5880	0
450	20240112	115600	12514450	5880	5880	5880	5880	0
451	20240112	115500	12514450	5880	5880	5880	5880	0
452	20240112	115400	12514450	5880	5880	5880	5880	0
453	20240112	115300	12514450	5880	5880	5880	5880	0
454	20240112	115200	12514450	5880	5880	5880	5880	0
455	20240112	115100	12514450	5880	5920	5920	5880	124
456	20240112	115000	11784020	5940	5940	5940	5940	0
457	20240112	114900	11784020	5940	5940	5940	5940	0
458	20240112	114800	11784020	5940	5940	5940	5940	0
459	20240112	114700	11784020	5940	5940	5940	5940	0
460	20240112	114600	11784020	5940	5940	5940	5940	0
461	20240112	114500	11784020	5940	5940	5940	5940	0
462	20240112	114400	11784020	5940	5940	5940	5940	0
463	20240112	114300	11784020	5940	5940	5940	5940	2
464	20240112	114200	11772140	5900	5900	5900	5900	0
465	20240112	114100	11772140	5900	5900	5900	5900	0
466	20240112	114000	11772140	5900	5900	5900	5900	0
467	20240112	113900	11772140	5900	5900	5900	5900	0
468	20240112	113800	11772140	5900	5900	5900	5900	0
469	20240112	113700	11772140	5900	5900	5900	5900	0
470	20240112	113600	11772140	5900	5900	5900	5900	0
471	20240112	113500	11772140	5900	5910	5940	5900	110
472	20240112	113400	11121540	5910	5910	5910	5910	0
473	20240112	113300	11121540	5910	5910	5910	5910	0
474	20240112	113200	11121540	5910	5910	5910	5910	0
475	20240112	113100	11121540	5910	5910	5910	5910	0
476	20240112	113000	11121540	5910	5910	5910	5910	50
477	20240112	112900	10826040	5910	5910	5910	5910	50
478	20240112	112800	10530540	5910	5910	5910	5910	0
479	20240112	112700	10530540	5910	5910	5910	5910	0
480	20240112	112600	10530540	5910	5910	5910	5910	0
481	20240112	112500	10530540	5910	5910	5910	5910	0
482	20240112	112400	10530540	5910	5910	5910	5910	1
483	20240112	112300	10524630	5900	5900	5900	5900	0
484	20240112	112200	10524630	5900	5900	5900	5900	0
485	20240112	112100	10524630	5900	5900	5900	5900	0
486	20240112	112000	10524630	5900	5900	5900	5900	0
487	20240112	111900	10524630	5900	5900	5900	5900	0
488	20240112	111800	10524630	5900	5900	5900	5900	0
489	20240112	111700	10524630	5900	5900	5900	5900	0
490	20240112	111600	10524630	5900	5900	5900	5900	0
491	20240112	111500	10524630	5900	5900	5900	5900	0
492	20240112	111400	10524630	5900	5900	5900	5900	0
493	20240112	111300	10524630	5900	5900	5900	5900	0
494	20240112	111200	10524630	5900	5900	5900	5900	0
495	20240112	111100	10524630	5900	5900	5900	5900	3
496	20240112	111000	10506930	5910	5910	5910	5910	0
497	20240112	110900	10506930	5910	5910	5910	5910	0
498	20240112	110800	10506930	5910	5910	5910	5910	1
499	20240112	110700	10501020	5870	5870	5870	5870	0
500	20240112	110600	10501020	5870	5870	5870	5870	0
501	20240112	110500	10501020	5870	5870	5870	5870	0
502	20240112	110400	10501020	5870	5870	5870	5870	0
503	20240112	110300	10501020	5870	5870	5870	5870	0
504	20240112	110200	10501020	5870	5870	5870	5870	0
505	20240112	110100	10501020	5870	5870	5870	5870	0
506	20240112	110000	10501020	5870	5870	5870	5870	0
507	20240112	105900	10501020	5870	5870	5870	5870	0
508	20240112	105800	10501020	5870	5870	5870	5870	0
509	20240112	105700	10501020	5870	5870	5870	5870	0
510	20240112	105600	10501020	5870	5870	5870	5870	0
511	20240112	105500	10501020	5870	5870	5870	5870	0
512	20240112	105400	10501020	5870	5870	5870	5870	0
513	20240112	105300	10501020	5870	5870	5870	5870	0
514	20240112	105200	10501020	5870	5870	5870	5870	0
515	20240112	105100	10501020	5870	5870	5870	5870	0
516	20240112	105000	10501020	5870	5870	5870	5870	0
517	20240112	104900	10501020	5870	5870	5870	5870	0
518	20240112	104800	10501020	5870	5870	5870	5870	0
519	20240112	104700	10501020	5870	5870	5870	5870	0
520	20240112	104600	10501020	5870	5870	5870	5870	0
521	20240112	104500	10501020	5870	5870	5870	5870	0
522	20240112	104400	10501020	5870	5870	5870	5870	0
523	20240112	104300	10501020	5870	5870	5870	5870	0
524	20240112	104200	10501020	5870	5870	5870	5870	0
525	20240112	104100	10501020	5870	5870	5870	5870	0
526	20240112	104000	10501020	5870	5870	5870	5870	0
527	20240112	103900	10501020	5870	5870	5870	5870	0
528	20240112	103800	10501020	5870	5870	5870	5870	0
529	20240112	103700	10501020	5870	5870	5870	5870	0
530	20240112	103600	10501020	5870	5870	5870	5870	0
531	20240112	103500	10501020	5870	5870	5870	5870	4
532	20240112	103400	10477540	5870	5870	5870	5870	0
533	20240112	103300	10477540	5870	5870	5870	5870	3
534	20240112	103200	10459930	5910	5910	5910	5910	0
535	20240112	103100	10459930	5910	5910	5910	5910	0
536	20240112	103000	10459930	5910	5910	5910	5910	10
537	20240112	102900	10400830	5910	5910	5910	5910	0
538	20240112	102800	10400830	5910	5910	5910	5910	0
539	20240112	102700	10400830	5910	5910	5910	5910	0
540	20240112	102600	10400830	5910	5910	5910	5910	0
541	20240112	102500	10400830	5910	5910	5910	5910	0
542	20240112	102400	10400830	5910	5910	5910	5910	0
543	20240112	102300	10400830	5910	5910	5910	5910	0
544	20240112	102200	10400830	5910	5910	5910	5910	0
545	20240112	102100	10400830	5910	5910	5910	5910	0
546	20240112	102000	10400830	5910	5910	5910	5910	0
547	20240112	101900	10400830	5910	5910	5910	5910	1
548	20240112	101800	10394920	5910	5910	5910	5910	0
549	20240112	101700	10394920	5910	5910	5910	5910	0
550	20240112	101600	10394920	5910	5910	5910	5910	0
551	20240112	101500	10394920	5910	5910	5910	5910	0
552	20240112	101400	10394920	5910	5910	5910	5910	0
553	20240112	101300	10394920	5910	5910	5910	5910	0
554	20240112	101200	10394920	5910	5910	5910	5910	0
555	20240112	101100	10394920	5910	5910	5910	5910	0
556	20240112	101000	10394920	5910	5910	5910	5910	0
557	20240112	100900	10394920	5910	5910	5910	5910	0
558	20240112	100800	10394920	5910	5910	5910	5910	20
559	20240112	100700	10276720	5870	5870	5870	5870	0
560	20240112	100600	10276720	5870	5870	5870	5870	0
561	20240112	100500	10276720	5870	5870	5870	5870	0
562	20240112	100400	10276720	5870	5870	5870	5870	0
563	20240112	100300	10276720	5870	5870	5870	5870	4
564	20240112	100200	10253240	5870	5870	5870	5870	0
565	20240112	100100	10253240	5870	5870	5870	5870	0
566	20240112	100000	10253240	5870	5870	5870	5870	0
567	20240112	095900	10253240	5870	5870	5870	5870	0
568	20240112	095800	10253240	5870	5870	5870	5870	0
569	20240112	095700	10253240	5870	5880	5880	5870	270
570	20240112	095600	8668090	5880	5880	5880	5880	0
571	20240112	095500	8668090	5880	5880	5880	5880	0
572	20240112	095400	8668090	5880	5880	5880	5880	0
573	20240112	095300	8668090	5880	5880	5880	5880	0
574	20240112	095200	8668090	5880	5880	5880	5880	0
575	20240112	095100	8668090	5880	5880	5880	5880	0
576	20240112	095000	8668090	5880	5880	5880	5880	0
577	20240112	094900	8668090	5880	5880	5880	5880	30
578	20240112	094800	8491690	5880	5890	5890	5880	144
579	20240112	094700	7644820	5920	5920	5920	5920	0
580	20240112	094600	7644820	5920	5920	5920	5920	0
581	20240112	094500	7644820	5920	5920	5920	5920	0
582	20240112	094400	7644820	5920	5920	5920	5920	0
583	20240112	094300	7644820	5920	5920	5920	5920	0
584	20240112	094200	7644820	5920	5920	5920	5920	0
585	20240112	094100	7644820	5920	5920	5920	5920	0
586	20240112	094000	7644820	5920	5920	5920	5920	0
587	20240112	093900	7644820	5920	5920	5920	5920	0
588	20240112	093800	7644820	5920	5920	5920	5920	1
589	20240112	093700	7638900	5880	5880	5880	5880	0
590	20240112	093600	7638900	5880	5880	5880	5880	0
591	20240112	093500	7638900	5880	5880	5880	5880	0
592	20240112	093400	7638900	5880	5880	5880	5880	0
593	20240112	093300	7638900	5880	5880	5880	5880	0
594	20240112	093200	7638900	5880	5900	5900	5880	750
595	20240112	093100	3219630	5900	5910	5910	5900	163
596	20240112	093000	2257800	5910	5950	5950	5910	223
597	20240112	092900	937780	5970	5970	5970	5970	0
598	20240112	092800	937780	5970	5970	5970	5970	0
599	20240112	092700	937780	5970	5970	5970	5970	0
600	20240112	092600	937780	5970	5970	5970	5970	0
601	20240112	092500	937780	5970	5970	5970	5970	0
602	20240112	092400	937780	5970	5970	5970	5970	100
603	20240112	092300	340780	5970	5970	5970	5970	0
604	20240112	092200	340780	5970	5970	5970	5970	0
605	20240112	092100	340780	5970	5970	5970	5970	0
606	20240112	092000	340780	5970	5970	5970	5970	1
607	20240112	091900	334810	5960	5960	5960	5960	1
608	20240112	091800	328850	5980	5980	5980	5980	0
609	20240112	091700	328850	5980	5980	5980	5980	0
610	20240112	091600	328850	5980	5980	5980	5980	0
611	20240112	091500	328850	5980	5980	5980	5980	0
612	20240112	091400	328850	5980	5980	5980	5980	0
613	20240112	091300	328850	5980	5980	5980	5980	0
614	20240112	091200	328850	5980	5980	5980	5980	0
615	20240112	091100	328850	5980	5980	5980	5980	0
616	20240112	091000	328850	5980	5980	5980	5980	0
617	20240112	090900	328850	5980	5980	5980	5980	53
618	20240112	090800	11910	5970	5970	5970	5970	0
619	20240112	090700	11910	5970	5970	5970	5970	0
620	20240112	090600	11910	5970	5970	5970	5970	0
621	20240112	090500	11910	5970	5970	5970	5970	1
622	20240112	090400	5940	5940	5940	5940	5940	0
623	20240112	090300	5940	5940	5940	5940	5940	0
624	20240112	090200	5940	5940	5940	5940	5940	1
625	20240112	090100	0	5980	5980	5980	5980	0
626	20240112	090000	0	5980	5980	5980	5980	0