KissMeData/131030/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	202200	75003360	5320	5320	5320	5320	355
3	20240108	202100	75003360	5320	5320	5320	5320	0
4	20240108	202000	75003360	5320	5320	5320	5320	0
5	20240108	201900	75003360	5320	5320	5320	5320	0
6	20240108	201800	75003360	5320	5320	5320	5320	0
7	20240108	201700	75003360	5320	5320	5320	5320	0
8	20240108	201600	75003360	5320	5320	5320	5320	0
9	20240108	201500	75003360	5320	5320	5320	5320	0
10	20240108	201400	75003360	5320	5320	5320	5320	0
11	20240108	201300	75003360	5320	5320	5320	5320	0
12	20240108	201200	75003360	5320	5320	5320	5320	0
13	20240108	201100	75003360	5320	5320	5320	5320	0
14	20240108	201000	75003360	5320	5320	5320	5320	0
15	20240108	200900	75003360	5320	5320	5320	5320	0
16	20240108	200800	75003360	5320	5320	5320	5320	0
17	20240108	200700	75003360	5320	5320	5320	5320	0
18	20240108	200600	75003360	5320	5320	5320	5320	0
19	20240108	200500	75003360	5320	5320	5320	5320	0
20	20240108	200400	75003360	5320	5320	5320	5320	0
21	20240108	200300	75003360	5320	5320	5320	5320	0
22	20240108	200200	75003360	5320	5320	5320	5320	0
23	20240108	200100	75003360	5320	5320	5320	5320	0
24	20240108	200000	75003360	5320	5320	5320	5320	0
25	20240108	195900	75003360	5320	5320	5320	5320	0
26	20240108	195800	75003360	5320	5320	5320	5320	0
27	20240108	195700	75003360	5320	5320	5320	5320	0
28	20240108	195600	75003360	5320	5320	5320	5320	0
29	20240108	195500	75003360	5320	5320	5320	5320	0
30	20240108	195400	75003360	5320	5320	5320	5320	0
31	20240108	195300	75003360	5320	5320	5320	5320	0
32	20240108	195200	75003360	5320	5320	5320	5320	355
33	20240108	195100	75003360	5320	5320	5320	5320	0
34	20240108	195000	75003360	5320	5320	5320	5320	0
35	20240108	194900	75003360	5320	5320	5320	5320	0
36	20240108	194800	75003360	5320	5320	5320	5320	0
37	20240108	194700	75003360	5320	5320	5320	5320	0
38	20240108	194600	75003360	5320	5320	5320	5320	0
39	20240108	194500	75003360	5320	5320	5320	5320	0
40	20240108	194400	75003360	5320	5320	5320	5320	0
41	20240108	194300	75003360	5320	5320	5320	5320	0
42	20240108	194200	75003360	5320	5320	5320	5320	0
43	20240108	194100	75003360	5320	5320	5320	5320	0
44	20240108	194000	75003360	5320	5320	5320	5320	0
45	20240108	193900	75003360	5320	5320	5320	5320	0
46	20240108	193800	75003360	5320	5320	5320	5320	0
47	20240108	193700	75003360	5320	5320	5320	5320	0
48	20240108	193600	75003360	5320	5320	5320	5320	0
49	20240108	193500	75003360	5320	5320	5320	5320	0
50	20240108	193400	75003360	5320	5320	5320	5320	0
51	20240108	193300	75003360	5320	5320	5320	5320	0
52	20240108	193200	75003360	5320	5320	5320	5320	0
53	20240108	193100	75003360	5320	5320	5320	5320	0
54	20240108	193000	75003360	5320	5320	5320	5320	0
55	20240108	192900	75003360	5320	5320	5320	5320	0
56	20240108	192800	75003360	5320	5320	5320	5320	0
57	20240108	192700	75003360	5320	5320	5320	5320	0
58	20240108	192600	75003360	5320	5320	5320	5320	0
59	20240108	192500	75003360	5320	5320	5320	5320	0
60	20240108	192400	75003360	5320	5320	5320	5320	0
61	20240108	192300	75003360	5320	5320	5320	5320	0
62	20240108	192200	75003360	5320	5320	5320	5320	355
63	20240108	192100	75003360	5320	5320	5320	5320	0
64	20240108	192000	75003360	5320	5320	5320	5320	0
65	20240108	191900	75003360	5320	5320	5320	5320	0
66	20240108	191800	75003360	5320	5320	5320	5320	0
67	20240108	191700	75003360	5320	5320	5320	5320	0
68	20240108	191600	75003360	5320	5320	5320	5320	0
69	20240108	191500	75003360	5320	5320	5320	5320	0
70	20240108	191400	75003360	5320	5320	5320	5320	0
71	20240108	191300	75003360	5320	5320	5320	5320	0
72	20240108	191200	75003360	5320	5320	5320	5320	0
73	20240108	191100	75003360	5320	5320	5320	5320	0
74	20240108	191000	75003360	5320	5320	5320	5320	0
75	20240108	190900	75003360	5320	5320	5320	5320	0
76	20240108	190800	75003360	5320	5320	5320	5320	0
77	20240108	190700	75003360	5320	5320	5320	5320	0
78	20240108	190600	75003360	5320	5320	5320	5320	0
79	20240108	190500	75003360	5320	5320	5320	5320	0
80	20240108	190400	75003360	5320	5320	5320	5320	0
81	20240108	190300	75003360	5320	5320	5320	5320	0
82	20240108	190200	75003360	5320	5320	5320	5320	0
83	20240108	190100	75003360	5320	5320	5320	5320	0
84	20240108	190000	75003360	5320	5320	5320	5320	0
85	20240108	185900	75003360	5320	5320	5320	5320	0
86	20240108	185800	75003360	5320	5320	5320	5320	0
87	20240108	185700	75003360	5320	5320	5320	5320	0
88	20240108	185600	75003360	5320	5320	5320	5320	0
89	20240108	185500	75003360	5320	5320	5320	5320	0
90	20240108	185400	75003360	5320	5320	5320	5320	0
91	20240108	185300	75003360	5320	5320	5320	5320	0
92	20240108	185200	75003360	5320	5320	5320	5320	355
93	20240108	185100	75003360	5320	5320	5320	5320	0
94	20240108	185000	75003360	5320	5320	5320	5320	0
95	20240108	184900	75003360	5320	5320	5320	5320	0
96	20240108	184800	75003360	5320	5320	5320	5320	0
97	20240108	184700	75003360	5320	5320	5320	5320	0
98	20240108	184600	75003360	5320	5320	5320	5320	0
99	20240108	184500	75003360	5320	5320	5320	5320	0
100	20240108	184400	75003360	5320	5320	5320	5320	0
101	20240108	184300	75003360	5320	5320	5320	5320	0
102	20240108	184200	75003360	5320	5320	5320	5320	0
103	20240108	184100	75003360	5320	5320	5320	5320	0
104	20240108	184000	75003360	5320	5320	5320	5320	0
105	20240108	183900	75003360	5320	5320	5320	5320	0
106	20240108	183800	75003360	5320	5320	5320	5320	0
107	20240108	183700	75003360	5320	5320	5320	5320	0
108	20240108	183600	75003360	5320	5320	5320	5320	0
109	20240108	183500	75003360	5320	5320	5320	5320	0
110	20240108	183400	75003360	5320	5320	5320	5320	0
111	20240108	183300	75003360	5320	5320	5320	5320	0
112	20240108	183200	75003360	5320	5320	5320	5320	0
113	20240108	183100	75003360	5320	5320	5320	5320	0
114	20240108	183000	75003360	5320	5320	5320	5320	0
115	20240108	182900	75003360	5320	5320	5320	5320	0
116	20240108	182800	75003360	5320	5320	5320	5320	0
117	20240108	182700	75003360	5320	5320	5320	5320	0
118	20240108	182600	75003360	5320	5320	5320	5320	0
119	20240108	182500	75003360	5320	5320	5320	5320	0
120	20240108	182400	75003360	5320	5320	5320	5320	0
121	20240108	182300	75003360	5320	5320	5320	5320	0
122	20240108	182200	75003360	5320	5320	5320	5320	355
123	20240108	182100	75003360	5320	5320	5320	5320	0
124	20240108	182000	75003360	5320	5320	5320	5320	0
125	20240108	181900	75003360	5320	5320	5320	5320	0
126	20240108	181800	75003360	5320	5320	5320	5320	0
127	20240108	181700	75003360	5320	5320	5320	5320	0
128	20240108	181600	75003360	5320	5320	5320	5320	0
129	20240108	181500	75003360	5320	5320	5320	5320	0
130	20240108	181400	75003360	5320	5320	5320	5320	0
131	20240108	181300	75003360	5320	5320	5320	5320	0
132	20240108	181200	75003360	5320	5320	5320	5320	0
133	20240108	181100	75003360	5320	5320	5320	5320	0
134	20240108	181000	75003360	5320	5320	5320	5320	0
135	20240108	180900	75003360	5320	5320	5320	5320	0
136	20240108	180800	75003360	5320	5320	5320	5320	0
137	20240108	180700	75003360	5320	5320	5320	5320	0
138	20240108	180600	75003360	5320	5320	5320	5320	0
139	20240108	180500	75003360	5320	5320	5320	5320	0
140	20240108	180400	75003360	5320	5320	5320	5320	0
141	20240108	180300	75003360	5320	5320	5320	5320	0
142	20240108	180200	75003360	5320	5320	5320	5320	0
143	20240108	180100	75003360	5320	5320	5320	5320	0
144	20240108	180000	75003360	5320	5320	5320	5320	0
145	20240108	175900	75003360	5320	5320	5320	5320	0
146	20240108	175800	75003360	5320	5320	5320	5320	0
147	20240108	175700	75003360	5320	5320	5320	5320	0
148	20240108	175600	75003360	5320	5320	5320	5320	0
149	20240108	175500	75003360	5320	5320	5320	5320	0
150	20240108	175400	75003360	5320	5320	5320	5320	0
151	20240108	175300	75003360	5320	5320	5320	5320	0
152	20240108	175200	75003360	5320	5320	5320	5320	355
153	20240108	175100	75003360	5320	5320	5320	5320	0
154	20240108	175000	75003360	5320	5320	5320	5320	0
155	20240108	174900	75003360	5320	5320	5320	5320	0
156	20240108	174800	75003360	5320	5320	5320	5320	0
157	20240108	174700	75003360	5320	5320	5320	5320	0
158	20240108	174600	75003360	5320	5320	5320	5320	0
159	20240108	174500	75003360	5320	5320	5320	5320	0
160	20240108	174400	75003360	5320	5320	5320	5320	0
161	20240108	174300	75003360	5320	5320	5320	5320	0
162	20240108	174200	75003360	5320	5320	5320	5320	0
163	20240108	174100	75003360	5320	5320	5320	5320	0
164	20240108	174000	75003360	5320	5320	5320	5320	0
165	20240108	173900	75003360	5320	5320	5320	5320	0
166	20240108	173800	75003360	5320	5320	5320	5320	0
167	20240108	173700	75003360	5320	5320	5320	5320	0
168	20240108	173600	75003360	5320	5320	5320	5320	0
169	20240108	173500	75003360	5320	5320	5320	5320	0
170	20240108	173400	75003360	5320	5320	5320	5320	0
171	20240108	173300	75003360	5320	5320	5320	5320	0
172	20240108	173200	75003360	5320	5320	5320	5320	0
173	20240108	173100	75003360	5320	5320	5320	5320	0
174	20240108	173000	75003360	5320	5320	5320	5320	0
175	20240108	172900	75003360	5320	5320	5320	5320	0
176	20240108	172800	75003360	5320	5320	5320	5320	0
177	20240108	172700	75003360	5320	5320	5320	5320	0
178	20240108	172600	75003360	5320	5320	5320	5320	0
179	20240108	172500	75003360	5320	5320	5320	5320	0
180	20240108	172400	75003360	5320	5320	5320	5320	0
181	20240108	172300	75003360	5320	5320	5320	5320	0
182	20240108	172200	75003360	5320	5320	5320	5320	355
183	20240108	172100	75003360	5320	5320	5320	5320	0
184	20240108	172000	75003360	5320	5320	5320	5320	0
185	20240108	171900	75003360	5320	5320	5320	5320	0
186	20240108	171800	75003360	5320	5320	5320	5320	0
187	20240108	171700	75003360	5320	5320	5320	5320	0
188	20240108	171600	75003360	5320	5320	5320	5320	0
189	20240108	171500	75003360	5320	5320	5320	5320	0
190	20240108	171400	75003360	5320	5320	5320	5320	0
191	20240108	171300	75003360	5320	5320	5320	5320	0
192	20240108	171200	75003360	5320	5320	5320	5320	0
193	20240108	171100	75003360	5320	5320	5320	5320	0
194	20240108	171000	75003360	5320	5320	5320	5320	0
195	20240108	170900	75003360	5320	5320	5320	5320	0
196	20240108	170800	75003360	5320	5320	5320	5320	0
197	20240108	170700	75003360	5320	5320	5320	5320	0
198	20240108	170600	75003360	5320	5320	5320	5320	0
199	20240108	170500	75003360	5320	5320	5320	5320	0
200	20240108	170400	75003360	5320	5320	5320	5320	0
201	20240108	170300	75003360	5320	5320	5320	5320	0
202	20240108	170200	75003360	5320	5320	5320	5320	0
203	20240108	170100	75003360	5320	5320	5320	5320	0
204	20240108	170000	75003360	5320	5320	5320	5320	0
205	20240108	165900	75003360	5320	5320	5320	5320	0
206	20240108	165800	75003360	5320	5320	5320	5320	0
207	20240108	165700	75003360	5320	5320	5320	5320	0
208	20240108	165600	75003360	5320	5320	5320	5320	0
209	20240108	165500	75003360	5320	5320	5320	5320	0
210	20240108	165400	75003360	5320	5320	5320	5320	0
211	20240108	165300	75003360	5320	5320	5320	5320	0
212	20240108	165200	75003360	5320	5320	5320	5320	355
213	20240108	165100	75003360	5320	5320	5320	5320	0
214	20240108	165000	75003360	5320	5320	5320	5320	0
215	20240108	164900	75003360	5320	5320	5320	5320	0
216	20240108	164800	75003360	5320	5320	5320	5320	0
217	20240108	164700	75003360	5320	5320	5320	5320	0
218	20240108	164600	75003360	5320	5320	5320	5320	0
219	20240108	164500	75003360	5320	5320	5320	5320	0
220	20240108	164400	75003360	5320	5320	5320	5320	0
221	20240108	164300	75003360	5320	5320	5320	5320	0
222	20240108	164200	75003360	5320	5320	5320	5320	0
223	20240108	164100	75003360	5320	5320	5320	5320	0
224	20240108	164000	75003360	5320	5320	5320	5320	0
225	20240108	163900	75003360	5320	5320	5320	5320	0
226	20240108	163800	75003360	5320	5320	5320	5320	0
227	20240108	163700	75003360	5320	5320	5320	5320	0
228	20240108	163600	75003360	5320	5320	5320	5320	0
229	20240108	163500	75003360	5320	5320	5320	5320	0
230	20240108	163400	75003360	5320	5320	5320	5320	0
231	20240108	163300	75003360	5320	5320	5320	5320	0
232	20240108	163200	75003360	5320	5320	5320	5320	0
233	20240108	163100	75003360	5320	5320	5320	5320	0
234	20240108	163000	75003360	5320	5320	5320	5320	0
235	20240108	162900	75003360	5320	5320	5320	5320	0
236	20240108	162800	75003360	5320	5320	5320	5320	0
237	20240108	162700	75003360	5320	5320	5320	5320	0
238	20240108	162600	75003360	5320	5320	5320	5320	0
239	20240108	162500	75003360	5320	5320	5320	5320	0
240	20240108	162400	75003360	5320	5320	5320	5320	0
241	20240108	162300	75003360	5320	5320	5320	5320	0
242	20240108	162200	75003360	5320	5320	5320	5320	355
243	20240108	162100	75003360	5320	5320	5320	5320	0
244	20240108	162000	75003360	5320	5320	5320	5320	0
245	20240108	161900	75003360	5320	5320	5320	5320	0
246	20240108	161800	75003360	5320	5320	5320	5320	0
247	20240108	161700	75003360	5320	5320	5320	5320	0
248	20240108	161600	75003360	5320	5320	5320	5320	0
249	20240108	161500	75003360	5320	5320	5320	5320	0
250	20240108	161400	75003360	5320	5320	5320	5320	0
251	20240108	161300	75003360	5320	5320	5320	5320	0
252	20240108	161200	75003360	5320	5320	5320	5320	0
253	20240108	161100	75003360	5320	5320	5320	5320	0
254	20240108	161000	75003360	5320	5320	5320	5320	0
255	20240108	160900	75003360	5320	5320	5320	5320	0
256	20240108	160800	75003360	5320	5320	5320	5320	0
257	20240108	160700	75003360	5320	5320	5320	5320	0
258	20240108	160600	75003360	5320	5320	5320	5320	0
259	20240108	160500	75003360	5320	5320	5320	5320	0
260	20240108	160400	75003360	5320	5320	5320	5320	0
261	20240108	160300	75003360	5320	5320	5320	5320	0
262	20240108	160200	75003360	5320	5320	5320	5320	0
263	20240108	160100	75003360	5320	5320	5320	5320	0
264	20240108	160000	75003360	5320	5320	5320	5320	0
265	20240108	155900	75003360	5320	5320	5320	5320	0
266	20240108	155800	75003360	5320	5320	5320	5320	0
267	20240108	155700	75003360	5320	5320	5320	5320	0
268	20240108	155600	75003360	5320	5320	5320	5320	0
269	20240108	155500	75003360	5320	5320	5320	5320	0
270	20240108	155400	75003360	5320	5320	5320	5320	0
271	20240108	155300	75003360	5320	5320	5320	5320	0
272	20240108	155200	75003360	5320	5320	5320	5320	355
273	20240108	155100	75003360	5320	5320	5320	5320	0
274	20240108	155000	75003360	5320	5320	5320	5320	0
275	20240108	154900	75003360	5320	5320	5320	5320	0
276	20240108	154800	75003360	5320	5320	5320	5320	0
277	20240108	154700	75003360	5320	5320	5320	5320	0
278	20240108	154600	75003360	5320	5320	5320	5320	0
279	20240108	154500	75003360	5320	5320	5320	5320	0
280	20240108	154400	75003360	5320	5320	5320	5320	0
281	20240108	154300	75003360	5320	5320	5320	5320	0
282	20240108	154200	75003360	5320	5320	5320	5320	0
283	20240108	154100	75003360	5320	5320	5320	5320	0
284	20240108	154000	75003360	5320	5320	5320	5320	0
285	20240108	153900	75003360	5320	5320	5320	5320	0
286	20240108	153800	75003360	5320	5320	5320	5320	0
287	20240108	153700	75003360	5320	5320	5320	5320	0
288	20240108	153600	75003360	5320	5320	5320	5320	0
289	20240108	153500	75003360	5320	5320	5320	5320	0
290	20240108	153400	75003360	5320	5320	5320	5320	0
291	20240108	153300	75003360	5320	5320	5320	5320	0
292	20240108	153200	75003360	5320	5320	5320	5320	0
293	20240108	153100	75003360	5320	5320	5320	5320	0
294	20240108	153000	75003360	5320	5320	5320	5320	355
295	20240108	152900	73114760	5310	5310	5310	5310	0
296	20240108	152800	73114760	5310	5310	5310	5310	0
297	20240108	152700	73114760	5310	5310	5310	5310	0
298	20240108	152600	73114760	5310	5310	5310	5310	0
299	20240108	152500	73114760	5310	5310	5310	5310	0
300	20240108	152400	73114760	5310	5310	5310	5310	0
301	20240108	152300	73114760	5310	5310	5310	5310	0
302	20240108	152200	73114760	5310	5310	5310	5310	0
303	20240108	152100	73114760	5310	5310	5310	5310	0
304	20240108	152000	73114760	5310	5310	5310	5310	0
305	20240108	151900	73114760	5310	5310	5310	5310	2
306	20240108	151800	73104140	5300	5300	5300	5300	1
307	20240108	151700	73098840	5310	5310	5310	5310	2
308	20240108	151600	73088220	5300	5300	5300	5300	4
309	20240108	151500	73067020	5310	5310	5310	5310	4
310	20240108	151400	73045780	5320	5320	5320	5320	0
311	20240108	151300	73045780	5320	5320	5320	5320	0
312	20240108	151200	73045780	5320	5320	5320	5320	0
313	20240108	151100	73045780	5320	5320	5320	5320	46
314	20240108	151000	72801060	5310	5310	5310	5310	580
315	20240108	150900	69721260	5320	5320	5320	5320	568
316	20240108	150800	66699500	5320	5330	5330	5320	127
317	20240108	150700	66022840	5330	5330	5330	5330	0
318	20240108	150600	66022840	5330	5330	5330	5330	1
319	20240108	150500	66017510	5330	5330	5330	5330	6
320	20240108	150400	65985530	5320	5320	5320	5320	400
321	20240108	150300	63857530	5320	5320	5320	5320	5
322	20240108	150200	63830930	5320	5320	5320	5320	204
323	20240108	150100	62745650	5330	5330	5330	5330	60
324	20240108	150000	62425850	5340	5340	5340	5340	0
325	20240108	145900	62425850	5340	5340	5340	5340	0
326	20240108	145800	62425850	5340	5340	5340	5340	0
327	20240108	145700	62425850	5340	5340	5340	5340	0
328	20240108	145600	62425850	5340	5300	5340	5300	1875
329	20240108	145500	52449530	5300	5300	5300	5300	23
330	20240108	145400	52327630	5300	5300	5300	5300	0
331	20240108	145300	52327630	5300	5300	5300	5300	0
332	20240108	145200	52327630	5300	5300	5300	5300	1113
333	20240108	145100	46428730	5300	5300	5300	5300	1
334	20240108	145000	46423430	5270	5270	5270	5270	0
335	20240108	144900	46423430	5270	5270	5270	5270	0
336	20240108	144800	46423430	5270	5270	5270	5270	0
337	20240108	144700	46423430	5270	5270	5270	5270	0
338	20240108	144600	46423430	5270	5270	5270	5270	0
339	20240108	144500	46423430	5270	5270	5270	5270	15
340	20240108	144400	46344380	5280	5280	5280	5280	163
341	20240108	144300	45483740	5290	5290	5290	5290	0
342	20240108	144200	45483740	5290	5290	5290	5280	4
343	20240108	144100	45462600	5270	5270	5270	5270	0
344	20240108	144000	45462600	5270	5270	5270	5270	4
345	20240108	143900	45441520	5270	5270	5270	5270	0
346	20240108	143800	45441520	5270	5270	5270	5270	1
347	20240108	143700	45436250	5280	5280	5280	5280	0
348	20240108	143600	45436250	5280	5280	5280	5280	0
349	20240108	143500	45436250	5280	5280	5280	5280	0
350	20240108	143400	45436250	5280	5280	5280	5280	0
351	20240108	143300	45436250	5280	5280	5280	5280	269
352	20240108	143200	44015930	5270	5270	5270	5270	0
353	20240108	143100	44015930	5270	5270	5270	5270	0
354	20240108	143000	44015930	5270	5270	5270	5270	0
355	20240108	142900	44015930	5270	5280	5280	5270	800
356	20240108	142800	39798740	5290	5290	5290	5290	0
357	20240108	142700	39798740	5290	5290	5290	5290	0
358	20240108	142600	39798740	5290	5290	5290	5290	0
359	20240108	142500	39798740	5290	5290	5290	5290	0
360	20240108	142400	39798740	5290	5290	5290	5290	0
361	20240108	142300	39798740	5290	5290	5290	5290	0
362	20240108	142200	39798740	5290	5290	5290	5290	0
363	20240108	142100	39798740	5290	5290	5290	5290	0
364	20240108	142000	39798740	5290	5290	5290	5290	189
365	20240108	141900	38798930	5290	5290	5290	5290	0
366	20240108	141800	38798930	5290	5290	5290	5290	0
367	20240108	141700	38798930	5290	5290	5290	5290	2
368	20240108	141600	38788350	5300	5300	5300	5300	0
369	20240108	141500	38788350	5300	5300	5300	5300	0
370	20240108	141400	38788350	5300	5300	5300	5300	22
371	20240108	141300	38671750	5280	5280	5280	5280	0
372	20240108	141200	38671750	5280	5280	5280	5280	0
373	20240108	141100	38671750	5280	5280	5280	5280	0
374	20240108	141000	38671750	5280	5280	5280	5280	0
375	20240108	140900	38671750	5280	5280	5280	5280	0
376	20240108	140800	38671750	5280	5280	5280	5280	0
377	20240108	140700	38671750	5280	5280	5280	5280	0
378	20240108	140600	38671750	5280	5280	5280	5280	0
379	20240108	140500	38671750	5280	5280	5280	5280	0
380	20240108	140400	38671750	5280	5280	5280	5280	0
381	20240108	140300	38671750	5280	5280	5280	5280	10
382	20240108	140200	38618950	5290	5290	5290	5290	0
383	20240108	140100	38618950	5290	5290	5290	5290	0
384	20240108	140000	38618950	5290	5290	5290	5290	0
385	20240108	135900	38618950	5290	5290	5290	5290	0
386	20240108	135800	38618950	5290	5290	5290	5290	0
387	20240108	135700	38618950	5290	5290	5290	5290	0
388	20240108	135600	38618950	5290	5290	5290	5290	0
389	20240108	135500	38618950	5290	5290	5290	5290	0
390	20240108	135400	38618950	5290	5290	5290	5290	0
391	20240108	135300	38618950	5290	5290	5290	5290	12
392	20240108	135200	38555470	5270	5270	5270	5270	0
393	20240108	135100	38555470	5270	5270	5270	5270	0
394	20240108	135000	38555470	5270	5270	5270	5270	0
395	20240108	134900	38555470	5270	5270	5270	5270	0
396	20240108	134800	38555470	5270	5270	5270	5270	0
397	20240108	134700	38555470	5270	5270	5270	5270	0
398	20240108	134600	38555470	5270	5270	5270	5270	0
399	20240108	134500	38555470	5270	5270	5270	5270	0
400	20240108	134400	38555470	5270	5270	5270	5270	0
401	20240108	134300	38555470	5270	5270	5270	5270	0
402	20240108	134200	38555470	5270	5270	5270	5270	0
403	20240108	134100	38555470	5270	5270	5270	5270	0
404	20240108	134000	38555470	5270	5270	5270	5270	0
405	20240108	133900	38555470	5270	5270	5270	5270	0
406	20240108	133800	38555470	5270	5270	5270	5270	0
407	20240108	133700	38555470	5270	5270	5270	5270	0
408	20240108	133600	38555470	5270	5270	5270	5270	0
409	20240108	133500	38555470	5270	5270	5270	5270	0
410	20240108	133400	38555470	5270	5280	5280	5270	15
411	20240108	133300	38476410	5290	5290	5290	5290	0
412	20240108	133200	38476410	5290	5290	5290	5290	0
413	20240108	133100	38476410	5290	5290	5290	5290	0
414	20240108	133000	38476410	5290	5290	5290	5290	0
415	20240108	132900	38476410	5290	5290	5290	5290	0
416	20240108	132800	38476410	5290	5290	5290	5290	0
417	20240108	132700	38476410	5290	5290	5290	5290	0
418	20240108	132600	38476410	5290	5290	5290	5290	0
419	20240108	132500	38476410	5290	5290	5290	5290	0
420	20240108	132400	38476410	5290	5290	5290	5290	0
421	20240108	132300	38476410	5290	5290	5290	5290	432
422	20240108	132200	36191130	5290	5290	5290	5290	0
423	20240108	132100	36191130	5290	5290	5290	5290	0
424	20240108	132000	36191130	5290	5290	5290	5290	0
425	20240108	131900	36191130	5290	5290	5290	5290	0
426	20240108	131800	36191130	5290	5290	5290	5290	1
427	20240108	131700	36185840	5280	5280	5280	5280	0
428	20240108	131600	36185840	5280	5280	5280	5280	0
429	20240108	131500	36185840	5280	5280	5280	5280	0
430	20240108	131400	36185840	5280	5280	5280	5280	0
431	20240108	131300	36185840	5280	5280	5280	5280	0
432	20240108	131200	36185840	5280	5280	5280	5280	0
433	20240108	131100	36185840	5280	5280	5280	5280	0
434	20240108	131000	36185840	5280	5280	5280	5280	0
435	20240108	130900	36185840	5280	5280	5280	5280	0
436	20240108	130800	36185840	5280	5280	5280	5280	0
437	20240108	130700	36185840	5280	5280	5280	5280	101
438	20240108	130600	35652560	5290	5290	5290	5290	0
439	20240108	130500	35652560	5290	5290	5290	5290	0
440	20240108	130400	35652560	5290	5290	5290	5290	0
441	20240108	130300	35652560	5290	5290	5290	5290	0
442	20240108	130200	35652560	5290	5290	5290	5290	0
443	20240108	130100	35652560	5290	5290	5290	5290	0
444	20240108	130000	35652560	5290	5290	5290	5290	0
445	20240108	125900	35652560	5290	5290	5290	5290	100
446	20240108	125800	35123560	5290	5290	5290	5290	1
447	20240108	125700	35118270	5280	5280	5280	5280	0
448	20240108	125600	35118270	5280	5280	5280	5280	189
449	20240108	125500	34120350	5280	5280	5280	5280	50
450	20240108	125400	33856350	5280	5280	5280	5280	0
451	20240108	125300	33856350	5280	5280	5280	5280	0
452	20240108	125200	33856350	5280	5280	5280	5280	0
453	20240108	125100	33856350	5280	5280	5280	5280	0
454	20240108	125000	33856350	5280	5280	5280	5280	1
455	20240108	124900	33851070	5270	5270	5270	5270	0
456	20240108	124800	33851070	5270	5270	5270	5270	0
457	20240108	124700	33851070	5270	5270	5270	5270	0
458	20240108	124600	33851070	5270	5270	5270	5270	650
459	20240108	124500	30425570	5280	5280	5280	5280	1
460	20240108	124400	30420290	5280	5280	5280	5280	0
461	20240108	124300	30420290	5280	5280	5280	5280	0
462	20240108	124200	30420290	5280	5280	5280	5280	0
463	20240108	124100	30420290	5280	5280	5280	5280	37
464	20240108	124000	30224930	5290	5290	5290	5290	0
465	20240108	123900	30224930	5290	5290	5290	5290	0
466	20240108	123800	30224930	5290	5290	5290	5290	0
467	20240108	123700	30224930	5290	5290	5290	5290	0
468	20240108	123600	30224930	5290	5290	5290	5290	0
469	20240108	123500	30224930	5290	5290	5290	5290	0
470	20240108	123400	30224930	5290	5290	5290	5290	0
471	20240108	123300	30224930	5290	5290	5290	5290	0
472	20240108	123200	30224930	5290	5290	5290	5290	0
473	20240108	123100	30224930	5290	5290	5290	5290	1
474	20240108	123000	30219640	5290	5290	5290	5290	0
475	20240108	122900	30219640	5290	5290	5290	5290	0
476	20240108	122800	30219640	5290	5290	5290	5290	0
477	20240108	122700	30219640	5290	5290	5290	5290	0
478	20240108	122600	30219640	5290	5290	5290	5290	0
479	20240108	122500	30219640	5290	5290	5290	5290	0
480	20240108	122400	30219640	5290	5290	5290	5290	1
481	20240108	122300	30214350	5280	5280	5280	5280	0
482	20240108	122200	30214350	5280	5280	5280	5280	0
483	20240108	122100	30214350	5280	5280	5280	5280	0
484	20240108	122000	30214350	5280	5280	5280	5280	0
485	20240108	121900	30214350	5280	5280	5280	5280	0
486	20240108	121800	30214350	5280	5280	5280	5280	0
487	20240108	121700	30214350	5280	5280	5280	5280	0
488	20240108	121600	30214350	5280	5280	5280	5280	0
489	20240108	121500	30214350	5280	5280	5280	5280	0
490	20240108	121400	30214350	5280	5280	5280	5280	0
491	20240108	121300	30214350	5280	5280	5280	5280	0
492	20240108	121200	30214350	5280	5280	5280	5280	0
493	20240108	121100	30214350	5280	5280	5280	5280	91
494	20240108	121000	29733870	5290	5290	5290	5290	0
495	20240108	120900	29733870	5290	5290	5290	5290	0
496	20240108	120800	29733870	5290	5290	5290	5290	19
497	20240108	120700	29633360	5290	5290	5300	5290	198
498	20240108	120600	28585930	5280	5290	5290	5280	390
499	20240108	120500	26526490	5290	5290	5290	5290	0
500	20240108	120400	26526490	5290	5290	5290	5290	0
501	20240108	120300	26526490	5290	5290	5290	5290	0
502	20240108	120200	26526490	5290	5290	5290	5290	70
503	20240108	120100	26156190	5310	5310	5310	5310	0
504	20240108	120000	26156190	5310	5310	5310	5310	0
505	20240108	115900	26156190	5310	5310	5310	5310	0
506	20240108	115800	26156190	5310	5310	5310	5310	0
507	20240108	115700	26156190	5310	5310	5310	5310	6
508	20240108	115600	26124330	5300	5300	5300	5300	0
509	20240108	115500	26124330	5300	5300	5300	5300	8
510	20240108	115400	26081930	5300	5300	5300	5300	0
511	20240108	115300	26081930	5300	5300	5300	5300	0
512	20240108	115200	26081930	5300	5300	5300	5300	40
513	20240108	115100	25869930	5320	5320	5320	5320	21
514	20240108	115000	25758210	5290	5290	5290	5290	0
515	20240108	114900	25758210	5290	5290	5290	5290	0
516	20240108	114800	25758210	5290	5290	5290	5290	0
517	20240108	114700	25758210	5290	5290	5290	5290	0
518	20240108	114600	25758210	5290	5290	5290	5290	0
519	20240108	114500	25758210	5290	5290	5290	5290	0
520	20240108	114400	25758210	5290	5290	5290	5290	0
521	20240108	114300	25758210	5290	5290	5290	5290	0
522	20240108	114200	25758210	5290	5290	5290	5290	0
523	20240108	114100	25758210	5290	5290	5290	5290	0
524	20240108	114000	25758210	5290	5290	5290	5290	0
525	20240108	113900	25758210	5290	5290	5290	5290	0
526	20240108	113800	25758210	5290	5290	5290	5290	0
527	20240108	113700	25758210	5290	5290	5290	5290	0
528	20240108	113600	25758210	5290	5290	5290	5290	0
529	20240108	113500	25758210	5290	5290	5290	5290	0
530	20240108	113400	25758210	5290	5290	5290	5290	10
531	20240108	113300	25705310	5320	5320	5320	5320	0
532	20240108	113200	25705310	5320	5320	5320	5320	0
533	20240108	113100	25705310	5320	5310	5320	5310	100
534	20240108	113000	25173620	5310	5310	5310	5310	0
535	20240108	112900	25173620	5310	5310	5310	5310	0
536	20240108	112800	25173620	5310	5310	5310	5310	0
537	20240108	112700	25173620	5310	5310	5310	5310	0
538	20240108	112600	25173620	5310	5310	5310	5310	0
539	20240108	112500	25173620	5310	5310	5310	5310	0
540	20240108	112400	25173620	5310	5310	5310	5310	0
541	20240108	112300	25173620	5310	5310	5310	5310	0
542	20240108	112200	25173620	5310	5310	5310	5310	0
543	20240108	112100	25173620	5310	5310	5310	5310	0
544	20240108	112000	25173620	5310	5310	5310	5310	0
545	20240108	111900	25173620	5310	5310	5310	5310	0
546	20240108	111800	25173620	5310	5310	5310	5310	0
547	20240108	111700	25173620	5310	5290	5310	5290	19
548	20240108	111600	25072940	5290	5290	5290	5290	0
549	20240108	111500	25072940	5290	5290	5290	5290	0
550	20240108	111400	25072940	5290	5290	5290	5290	0
551	20240108	111300	25072940	5290	5290	5290	5290	0
552	20240108	111200	25072940	5290	5290	5290	5290	1
553	20240108	111100	25067650	5290	5290	5290	5290	99
554	20240108	111000	24543940	5290	5290	5290	5290	0
555	20240108	110900	24543940	5290	5290	5290	5290	0
556	20240108	110800	24543940	5290	5290	5290	5290	3
557	20240108	110700	24528070	5290	5290	5290	5290	0
558	20240108	110600	24528070	5290	5290	5290	5290	0
559	20240108	110500	24528070	5290	5290	5290	5290	22
560	20240108	110400	24411690	5280	5280	5280	5280	0
561	20240108	110300	24411690	5280	5280	5280	5280	100
562	20240108	110200	23883690	5290	5290	5290	5290	0
563	20240108	110100	23883690	5290	5290	5290	5290	0
564	20240108	110000	23883690	5290	5290	5290	5290	0
565	20240108	105900	23883690	5290	5290	5290	5290	0
566	20240108	105800	23883690	5290	5290	5290	5290	0
567	20240108	105700	23883690	5290	5290	5290	5290	0
568	20240108	105600	23883690	5290	5290	5290	5290	51
569	20240108	105500	23613900	5280	5280	5280	5280	0
570	20240108	105400	23613900	5280	5280	5280	5280	2
571	20240108	105300	23603340	5280	5280	5280	5280	0
572	20240108	105200	23603340	5280	5280	5280	5280	0
573	20240108	105100	23603340	5280	5280	5280	5280	0
574	20240108	105000	23603340	5280	5280	5280	5280	0
575	20240108	104900	23603340	5280	5280	5280	5280	0
576	20240108	104800	23603340	5280	5280	5280	5280	0
577	20240108	104700	23603340	5280	5280	5280	5280	0
578	20240108	104600	23603340	5280	5280	5280	5280	0
579	20240108	104500	23603340	5280	5280	5280	5280	0
580	20240108	104400	23603340	5280	5290	5290	5280	2
581	20240108	104300	23592770	5290	5290	5290	5290	0
582	20240108	104200	23592770	5290	5290	5290	5290	0
583	20240108	104100	23592770	5290	5290	5290	5290	0
584	20240108	104000	23592770	5290	5290	5290	5290	0
585	20240108	103900	23592770	5290	5290	5290	5290	0
586	20240108	103800	23592770	5290	5290	5290	5290	0
587	20240108	103700	23592770	5290	5290	5290	5290	0
588	20240108	103600	23592770	5290	5290	5290	5290	0
589	20240108	103500	23592770	5290	5290	5290	5290	0
590	20240108	103400	23592770	5290	5290	5290	5290	0
591	20240108	103300	23592770	5290	5290	5290	5290	0
592	20240108	103200	23592770	5290	5290	5290	5290	0
593	20240108	103100	23592770	5290	5290	5290	5290	0
594	20240108	103000	23592770	5290	5290	5290	5290	0
595	20240108	102900	23592770	5290	5290	5290	5290	0
596	20240108	102800	23592770	5290	5290	5290	5290	0
597	20240108	102700	23592770	5290	5290	5290	5290	0
598	20240108	102600	23592770	5290	5290	5290	5290	189
599	20240108	102500	22592960	5290	5290	5290	5290	0
600	20240108	102400	22592960	5290	5290	5290	5290	7
601	20240108	102300	22555930	5290	5290	5290	5290	0
602	20240108	102200	22555930	5290	5290	5290	5290	0
603	20240108	102100	22555930	5290	5290	5290	5290	0
604	20240108	102000	22555930	5290	5290	5290	5290	0
605	20240108	101900	22555930	5290	5290	5290	5290	0
606	20240108	101800	22555930	5290	5290	5290	5290	0
607	20240108	101700	22555930	5290	5290	5290	5290	0
608	20240108	101600	22555930	5290	5290	5290	5290	0
609	20240108	101500	22555930	5290	5290	5290	5290	1
610	20240108	101400	22550640	5320	5320	5320	5320	0
611	20240108	101300	22550640	5320	5320	5320	5320	0
612	20240108	101200	22550640	5320	5320	5320	5320	0
613	20240108	101100	22550640	5320	5290	5320	5290	200
614	20240108	101000	21487090	5290	5290	5290	5290	1
615	20240108	100900	21481800	5290	5290	5290	5290	22
616	20240108	100800	21365420	5290	5290	5290	5290	0
617	20240108	100700	21365420	5290	5290	5290	5290	1
618	20240108	100600	21360130	5280	5280	5280	5280	0
619	20240108	100500	21360130	5280	5280	5280	5280	214
620	20240108	100400	20230210	5280	5280	5280	5280	0
621	20240108	100300	20230210	5280	5280	5280	5280	0
622	20240108	100200	20230210	5280	5280	5280	5280	1
623	20240108	100100	20224930	5280	5280	5280	5280	10
624	20240108	100000	20172130	5280	5280	5280	5280	0
625	20240108	095900	20172130	5280	5280	5280	5280	0
626	20240108	095800	20172130	5280	5280	5280	5280	0
627	20240108	095700	20172130	5280	5280	5280	5280	0
628	20240108	095600	20172130	5280	5280	5280	5280	0
629	20240108	095500	20172130	5280	5280	5280	5280	0
630	20240108	095400	20172130	5280	5280	5280	5280	1
631	20240108	095300	20166850	5280	5280	5280	5280	1
632	20240108	095200	20161570	5280	5280	5280	5280	200
633	20240108	095100	19105570	5280	5280	5280	5280	1
634	20240108	095000	19100290	5260	5260	5260	5260	0
635	20240108	094900	19100290	5260	5260	5260	5260	0
636	20240108	094800	19100290	5260	5260	5260	5260	50
637	20240108	094700	18837290	5280	5280	5280	5280	7
638	20240108	094600	18800330	5270	5270	5270	5270	0
639	20240108	094500	18800330	5270	5270	5270	5270	0
640	20240108	094400	18800330	5270	5270	5270	5270	0
641	20240108	094300	18800330	5270	5270	5270	5270	1
642	20240108	094200	18795060	5280	5280	5280	5280	0
643	20240108	094100	18795060	5280	5280	5280	5280	2
644	20240108	094000	18784500	5280	5280	5280	5280	14
645	20240108	093900	18710580	5250	5250	5250	5250	0
646	20240108	093800	18710580	5250	5250	5250	5250	0
647	20240108	093700	18710580	5250	5250	5250	5250	42
648	20240108	093600	18490080	5250	5250	5250	5250	21
649	20240108	093500	18379830	5250	5250	5280	5250	439
650	20240108	093400	16074300	5250	5270	5270	5250	1016
651	20240108	093300	10732120	5280	5280	5280	5280	287
652	20240108	093200	9216760	5310	5310	5310	5310	0
653	20240108	093100	9216760	5310	5310	5310	5310	0
654	20240108	093000	9216760	5310	5310	5310	5310	0
655	20240108	092900	9216760	5310	5310	5310	5310	1
656	20240108	092800	9211450	5280	5280	5280	5280	253
657	20240108	092700	7875610	5290	5290	5290	5290	9
658	20240108	092600	7828000	5290	5290	5290	5290	0
659	20240108	092500	7828000	5290	5290	5290	5290	17
660	20240108	092400	7738070	5300	5300	5300	5300	0
661	20240108	092300	7738070	5300	5300	5300	5300	400
662	20240108	092200	5618070	5300	5300	5300	5300	0
663	20240108	092100	5618070	5300	5300	5300	5300	0
664	20240108	092000	5618070	5300	5290	5300	5290	5
665	20240108	091900	5591600	5280	5280	5280	5280	0
666	20240108	091800	5591600	5280	5280	5280	5280	0
667	20240108	091700	5591600	5280	5280	5280	5280	0
668	20240108	091600	5591600	5280	5280	5280	5280	0
669	20240108	091500	5591600	5280	5290	5290	5280	130
670	20240108	091400	4904200	5300	5300	5300	5300	0
671	20240108	091300	4904200	5300	5300	5300	5300	0
672	20240108	091200	4904200	5300	5300	5300	5300	0
673	20240108	091100	4904200	5300	5300	5300	5300	0
674	20240108	091000	4904200	5300	5300	5300	5300	0
675	20240108	090900	4904200	5300	5290	5300	5290	68
676	20240108	090800	4544470	5300	5300	5300	5300	98
677	20240108	090700	4025070	5300	5300	5300	5300	0
678	20240108	090600	4025070	5300	5300	5300	5300	0
679	20240108	090500	4025070	5300	5300	5300	5300	0
680	20240108	090400	4025070	5300	5300	5300	5300	198
681	20240108	090300	2975670	5300	5300	5300	5300	0
682	20240108	090200	2975670	5300	5300	5300	5300	0
683	20240108	090100	2975670	5300	5310	5310	5300	505
684	20240108	090000	294170	5310	5350	5350	5310	55