KissMeData/039010/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	192300	174536770	5670	5670	5670	5670	1529
3	20240103	192200	174536770	5670	5670	5670	5670	0
4	20240103	192100	174536770	5670	5670	5670	5670	0
5	20240103	192000	174536770	5670	5670	5670	5670	0
6	20240103	191900	174536770	5670	5670	5670	5670	0
7	20240103	191800	174536770	5670	5670	5670	5670	0
8	20240103	191700	174536770	5670	5670	5670	5670	0
9	20240103	191600	174536770	5670	5670	5670	5670	0
10	20240103	191500	174536770	5670	5670	5670	5670	0
11	20240103	191400	174536770	5670	5670	5670	5670	0
12	20240103	191300	174536770	5670	5670	5670	5670	0
13	20240103	191200	174536770	5670	5670	5670	5670	0
14	20240103	191100	174536770	5670	5670	5670	5670	0
15	20240103	191000	174536770	5670	5670	5670	5670	0
16	20240103	190900	174536770	5670	5670	5670	5670	0
17	20240103	190800	174536770	5670	5670	5670	5670	0
18	20240103	190700	174536770	5670	5670	5670	5670	0
19	20240103	190600	174536770	5670	5670	5670	5670	0
20	20240103	190500	174536770	5670	5670	5670	5670	0
21	20240103	190400	174536770	5670	5670	5670	5670	0
22	20240103	190300	174536770	5670	5670	5670	5670	0
23	20240103	190200	174536770	5670	5670	5670	5670	0
24	20240103	190100	174536770	5670	5670	5670	5670	0
25	20240103	190000	174536770	5670	5670	5670	5670	0
26	20240103	185900	174536770	5670	5670	5670	5670	0
27	20240103	185800	174536770	5670	5670	5670	5670	0
28	20240103	185700	174536770	5670	5670	5670	5670	0
29	20240103	185600	174536770	5670	5670	5670	5670	0
30	20240103	185500	174536770	5670	5670	5670	5670	0
31	20240103	185400	174536770	5670	5670	5670	5670	0
32	20240103	185300	174536770	5670	5670	5670	5670	1529
33	20240103	185200	174536770	5670	5670	5670	5670	0
34	20240103	185100	174536770	5670	5670	5670	5670	0
35	20240103	185000	174536770	5670	5670	5670	5670	0
36	20240103	184900	174536770	5670	5670	5670	5670	0
37	20240103	184800	174536770	5670	5670	5670	5670	0
38	20240103	184700	174536770	5670	5670	5670	5670	0
39	20240103	184600	174536770	5670	5670	5670	5670	0
40	20240103	184500	174536770	5670	5670	5670	5670	0
41	20240103	184400	174536770	5670	5670	5670	5670	0
42	20240103	184300	174536770	5670	5670	5670	5670	0
43	20240103	184200	174536770	5670	5670	5670	5670	0
44	20240103	184100	174536770	5670	5670	5670	5670	0
45	20240103	184000	174536770	5670	5670	5670	5670	0
46	20240103	183900	174536770	5670	5670	5670	5670	0
47	20240103	183800	174536770	5670	5670	5670	5670	0
48	20240103	183700	174536770	5670	5670	5670	5670	0
49	20240103	183600	174536770	5670	5670	5670	5670	0
50	20240103	183500	174536770	5670	5670	5670	5670	0
51	20240103	183400	174536770	5670	5670	5670	5670	0
52	20240103	183300	174536770	5670	5670	5670	5670	0
53	20240103	183200	174536770	5670	5670	5670	5670	0
54	20240103	183100	174536770	5670	5670	5670	5670	0
55	20240103	183000	174536770	5670	5670	5670	5670	0
56	20240103	182900	174536770	5670	5670	5670	5670	0
57	20240103	182800	174536770	5670	5670	5670	5670	0
58	20240103	182700	174536770	5670	5670	5670	5670	0
59	20240103	182600	174536770	5670	5670	5670	5670	0
60	20240103	182500	174536770	5670	5670	5670	5670	0
61	20240103	182400	174536770	5670	5670	5670	5670	0
62	20240103	182300	174536770	5670	5670	5670	5670	1529
63	20240103	182200	174536770	5670	5670	5670	5670	0
64	20240103	182100	174536770	5670	5670	5670	5670	0
65	20240103	182000	174536770	5670	5670	5670	5670	0
66	20240103	181900	174536770	5670	5670	5670	5670	0
67	20240103	181800	174536770	5670	5670	5670	5670	0
68	20240103	181700	174536770	5670	5670	5670	5670	0
69	20240103	181600	174536770	5670	5670	5670	5670	0
70	20240103	181500	174536770	5670	5670	5670	5670	0
71	20240103	181400	174536770	5670	5670	5670	5670	0
72	20240103	181300	174536770	5670	5670	5670	5670	0
73	20240103	181200	174536770	5670	5670	5670	5670	0
74	20240103	181100	174536770	5670	5670	5670	5670	0
75	20240103	181000	174536770	5670	5670	5670	5670	0
76	20240103	180900	174536770	5670	5670	5670	5670	0
77	20240103	180800	174536770	5670	5670	5670	5670	0
78	20240103	180700	174536770	5670	5670	5670	5670	0
79	20240103	180600	174536770	5670	5670	5670	5670	0
80	20240103	180500	174536770	5670	5670	5670	5670	0
81	20240103	180400	174536770	5670	5670	5670	5670	0
82	20240103	180300	174536770	5670	5670	5670	5670	0
83	20240103	180200	174536770	5670	5670	5670	5670	0
84	20240103	180100	174536770	5670	5670	5670	5670	0
85	20240103	180000	174536770	5670	5670	5670	5670	0
86	20240103	175900	174536770	5670	5670	5670	5670	0
87	20240103	175800	174536770	5670	5670	5670	5670	0
88	20240103	175700	174536770	5670	5670	5670	5670	0
89	20240103	175600	174536770	5670	5670	5670	5670	0
90	20240103	175500	174536770	5670	5670	5670	5670	0
91	20240103	175400	174536770	5670	5670	5670	5670	0
92	20240103	175300	174536770	5670	5670	5670	5670	1529
93	20240103	175200	174536770	5670	5670	5670	5670	0
94	20240103	175100	174536770	5670	5670	5670	5670	0
95	20240103	175000	174536770	5670	5670	5670	5670	0
96	20240103	174900	174536770	5670	5670	5670	5670	0
97	20240103	174800	174536770	5670	5670	5670	5670	0
98	20240103	174700	174536770	5670	5670	5670	5670	0
99	20240103	174600	174536770	5670	5670	5670	5670	0
100	20240103	174500	174536770	5670	5670	5670	5670	0
101	20240103	174400	174536770	5670	5670	5670	5670	0
102	20240103	174300	174536770	5670	5670	5670	5670	0
103	20240103	174200	174536770	5670	5670	5670	5670	0
104	20240103	174100	174536770	5670	5670	5670	5670	0
105	20240103	174000	174536770	5670	5670	5670	5670	0
106	20240103	173900	174536770	5670	5670	5670	5670	0
107	20240103	173800	174536770	5670	5670	5670	5670	0
108	20240103	173700	174536770	5670	5670	5670	5670	0
109	20240103	173600	174536770	5670	5670	5670	5670	0
110	20240103	173500	174536770	5670	5670	5670	5670	0
111	20240103	173400	174536770	5670	5670	5670	5670	0
112	20240103	173300	174536770	5670	5670	5670	5670	0
113	20240103	173200	174536770	5670	5670	5670	5670	0
114	20240103	173100	174536770	5670	5670	5670	5670	0
115	20240103	173000	174536770	5670	5670	5670	5670	0
116	20240103	172900	174536770	5670	5670	5670	5670	0
117	20240103	172800	174536770	5670	5670	5670	5670	0
118	20240103	172700	174536770	5670	5670	5670	5670	0
119	20240103	172600	174536770	5670	5670	5670	5670	0
120	20240103	172500	174536770	5670	5670	5670	5670	0
121	20240103	172400	174536770	5670	5670	5670	5670	0
122	20240103	172300	174536770	5670	5670	5670	5670	1529
123	20240103	172200	174536770	5670	5670	5670	5670	0
124	20240103	172100	174536770	5670	5670	5670	5670	0
125	20240103	172000	174536770	5670	5670	5670	5670	0
126	20240103	171900	174536770	5670	5670	5670	5670	0
127	20240103	171800	174536770	5670	5670	5670	5670	0
128	20240103	171700	174536770	5670	5670	5670	5670	0
129	20240103	171600	174536770	5670	5670	5670	5670	0
130	20240103	171500	174536770	5670	5670	5670	5670	0
131	20240103	171400	174536770	5670	5670	5670	5670	0
132	20240103	171300	174536770	5670	5670	5670	5670	0
133	20240103	171200	174536770	5670	5670	5670	5670	0
134	20240103	171100	174536770	5670	5670	5670	5670	0
135	20240103	171000	174536770	5670	5670	5670	5670	0
136	20240103	170900	174536770	5670	5670	5670	5670	0
137	20240103	170800	174536770	5670	5670	5670	5670	0
138	20240103	170700	174536770	5670	5670	5670	5670	0
139	20240103	170600	174536770	5670	5670	5670	5670	0
140	20240103	170500	174536770	5670	5670	5670	5670	0
141	20240103	170400	174536770	5670	5670	5670	5670	0
142	20240103	170300	174536770	5670	5670	5670	5670	0
143	20240103	170200	174536770	5670	5670	5670	5670	0
144	20240103	170100	174536770	5670	5670	5670	5670	0
145	20240103	170000	174536770	5670	5670	5670	5670	0
146	20240103	165900	174536770	5670	5670	5670	5670	0
147	20240103	165800	174536770	5670	5670	5670	5670	0
148	20240103	165700	174536770	5670	5670	5670	5670	0
149	20240103	165600	174536770	5670	5670	5670	5670	0
150	20240103	165500	174536770	5670	5670	5670	5670	0
151	20240103	165400	174536770	5670	5670	5670	5670	0
152	20240103	165300	174536770	5670	5670	5670	5670	1529
153	20240103	165200	174536770	5670	5670	5670	5670	0
154	20240103	165100	174536770	5670	5670	5670	5670	0
155	20240103	165000	174536770	5670	5670	5670	5670	0
156	20240103	164900	174536770	5670	5670	5670	5670	0
157	20240103	164800	174536770	5670	5670	5670	5670	0
158	20240103	164700	174536770	5670	5670	5670	5670	0
159	20240103	164600	174536770	5670	5670	5670	5670	0
160	20240103	164500	174536770	5670	5670	5670	5670	0
161	20240103	164400	174536770	5670	5670	5670	5670	0
162	20240103	164300	174536770	5670	5670	5670	5670	0
163	20240103	164200	174536770	5670	5670	5670	5670	0
164	20240103	164100	174536770	5670	5670	5670	5670	0
165	20240103	164000	174536770	5670	5670	5670	5670	0
166	20240103	163900	174536770	5670	5670	5670	5670	0
167	20240103	163800	174536770	5670	5670	5670	5670	0
168	20240103	163700	174536770	5670	5670	5670	5670	0
169	20240103	163600	174536770	5670	5670	5670	5670	0
170	20240103	163500	174536770	5670	5670	5670	5670	0
171	20240103	163400	174536770	5670	5670	5670	5670	0
172	20240103	163300	174536770	5670	5670	5670	5670	0
173	20240103	163200	174536770	5670	5670	5670	5670	0
174	20240103	163100	174536770	5670	5670	5670	5670	0
175	20240103	163000	174536770	5670	5670	5670	5670	0
176	20240103	162900	174536770	5670	5670	5670	5670	0
177	20240103	162800	174536770	5670	5670	5670	5670	0
178	20240103	162700	174536770	5670	5670	5670	5670	0
179	20240103	162600	174536770	5670	5670	5670	5670	0
180	20240103	162500	174536770	5670	5670	5670	5670	0
181	20240103	162400	174536770	5670	5670	5670	5670	0
182	20240103	162300	174536770	5670	5670	5670	5670	1529
183	20240103	162200	174536770	5670	5670	5670	5670	0
184	20240103	162100	174536770	5670	5670	5670	5670	0
185	20240103	162000	174536770	5670	5670	5670	5670	0
186	20240103	161900	174536770	5670	5670	5670	5670	0
187	20240103	161800	174536770	5670	5670	5670	5670	0
188	20240103	161700	174536770	5670	5670	5670	5670	0
189	20240103	161600	174536770	5670	5670	5670	5670	0
190	20240103	161500	174536770	5670	5670	5670	5670	0
191	20240103	161400	174536770	5670	5670	5670	5670	0
192	20240103	161300	174536770	5670	5670	5670	5670	0
193	20240103	161200	174536770	5670	5670	5670	5670	0
194	20240103	161100	174536770	5670	5670	5670	5670	0
195	20240103	161000	174536770	5670	5670	5670	5670	0
196	20240103	160900	174536770	5670	5670	5670	5670	0
197	20240103	160800	174536770	5670	5670	5670	5670	0
198	20240103	160700	174536770	5670	5670	5670	5670	0
199	20240103	160600	174536770	5670	5670	5670	5670	0
200	20240103	160500	174536770	5670	5670	5670	5670	0
201	20240103	160400	174536770	5670	5670	5670	5670	0
202	20240103	160300	174536770	5670	5670	5670	5670	0
203	20240103	160200	174536770	5670	5670	5670	5670	0
204	20240103	160100	174536770	5670	5670	5670	5670	0
205	20240103	160000	174536770	5670	5670	5670	5670	0
206	20240103	155900	174536770	5670	5670	5670	5670	0
207	20240103	155800	174536770	5670	5670	5670	5670	0
208	20240103	155700	174536770	5670	5670	5670	5670	0
209	20240103	155600	174536770	5670	5670	5670	5670	0
210	20240103	155500	174536770	5670	5670	5670	5670	0
211	20240103	155400	174536770	5670	5670	5670	5670	0
212	20240103	155300	174536770	5670	5670	5670	5670	1529
213	20240103	155200	174536770	5670	5670	5670	5670	0
214	20240103	155100	174536770	5670	5670	5670	5670	0
215	20240103	155000	174536770	5670	5670	5670	5670	0
216	20240103	154900	174536770	5670	5670	5670	5670	0
217	20240103	154800	174536770	5670	5670	5670	5670	0
218	20240103	154700	174536770	5670	5670	5670	5670	0
219	20240103	154600	174536770	5670	5670	5670	5670	0
220	20240103	154500	174536770	5670	5670	5670	5670	0
221	20240103	154400	174536770	5670	5670	5670	5670	0
222	20240103	154300	174536770	5670	5670	5670	5670	0
223	20240103	154200	174536770	5670	5670	5670	5670	0
224	20240103	154100	174536770	5670	5670	5670	5670	0
225	20240103	154000	174536770	5670	5670	5670	5670	0
226	20240103	153900	174536770	5670	5670	5670	5670	0
227	20240103	153800	174536770	5670	5670	5670	5670	0
228	20240103	153700	174536770	5670	5670	5670	5670	0
229	20240103	153600	174536770	5670	5670	5670	5670	0
230	20240103	153500	174536770	5670	5670	5670	5670	0
231	20240103	153400	174536770	5670	5670	5670	5670	0
232	20240103	153300	174536770	5670	5670	5670	5670	0
233	20240103	153200	174536770	5670	5670	5670	5670	0
234	20240103	153100	174536770	5670	5670	5670	5670	0
235	20240103	153000	174536770	5670	5670	5670	5670	1529
236	20240103	152900	165867340	5680	5680	5680	5680	0
237	20240103	152800	165867340	5680	5680	5680	5680	0
238	20240103	152700	165867340	5680	5680	5680	5680	0
239	20240103	152600	165867340	5680	5680	5680	5680	0
240	20240103	152500	165867340	5680	5680	5680	5680	0
241	20240103	152400	165867340	5680	5680	5680	5680	0
242	20240103	152300	165867340	5680	5680	5680	5680	0
243	20240103	152200	165867340	5680	5680	5680	5680	0
244	20240103	152100	165867340	5680	5680	5680	5680	0
245	20240103	152000	165867340	5680	5680	5680	5680	0
246	20240103	151900	165867340	5680	5650	5680	5650	11
247	20240103	151800	165804890	5660	5660	5660	5650	174
248	20240103	151700	164820060	5660	5660	5660	5660	200
249	20240103	151600	163688060	5650	5650	5650	5650	3
250	20240103	151500	163671110	5650	5650	5650	5650	0
251	20240103	151400	163671110	5650	5650	5650	5650	0
252	20240103	151300	163671110	5650	5650	5650	5650	0
253	20240103	151200	163671110	5650	5650	5650	5650	0
254	20240103	151100	163671110	5650	5650	5650	5650	0
255	20240103	151000	163671110	5650	5650	5650	5650	0
256	20240103	150900	163671110	5650	5650	5650	5650	0
257	20240103	150800	163671110	5650	5650	5650	5650	0
258	20240103	150700	163671110	5650	5650	5650	5650	20
259	20240103	150600	163558110	5660	5660	5660	5660	1
260	20240103	150500	163552450	5650	5650	5650	5650	0
261	20240103	150400	163552450	5650	5650	5650	5650	0
262	20240103	150300	163552450	5650	5650	5650	5650	0
263	20240103	150200	163552450	5650	5650	5650	5650	0
264	20240103	150100	163552450	5650	5650	5650	5650	0
265	20240103	150000	163552450	5650	5650	5650	5650	0
266	20240103	145900	163552450	5650	5650	5650	5650	0
267	20240103	145800	163552450	5650	5650	5650	5650	0
268	20240103	145700	163552450	5650	5650	5650	5650	0
269	20240103	145600	163552450	5650	5650	5650	5650	0
270	20240103	145500	163552450	5650	5650	5650	5650	0
271	20240103	145400	163552450	5650	5650	5650	5650	0
272	20240103	145300	163552450	5650	5650	5650	5650	0
273	20240103	145200	163552450	5650	5650	5650	5650	0
274	20240103	145100	163552450	5650	5650	5650	5650	0
275	20240103	145000	163552450	5650	5650	5650	5650	0
276	20240103	144900	163552450	5650	5650	5650	5650	0
277	20240103	144800	163552450	5650	5650	5650	5650	0
278	20240103	144700	163552450	5650	5650	5650	5650	0
279	20240103	144600	163552450	5650	5650	5650	5650	0
280	20240103	144500	163552450	5650	5650	5650	5650	0
281	20240103	144400	163552450	5650	5650	5650	5650	0
282	20240103	144300	163552450	5650	5650	5650	5650	0
283	20240103	144200	163552450	5650	5650	5650	5650	0
284	20240103	144100	163552450	5650	5650	5650	5650	0
285	20240103	144000	163552450	5650	5650	5650	5650	0
286	20240103	143900	163552450	5650	5650	5650	5650	0
287	20240103	143800	163552450	5650	5650	5650	5650	500
288	20240103	143700	160727450	5650	5650	5650	5650	500
289	20240103	143600	157902450	5650	5650	5650	5650	0
290	20240103	143500	157902450	5650	5650	5650	5650	0
291	20240103	143400	157902450	5650	5650	5650	5650	0
292	20240103	143300	157902450	5650	5650	5650	5650	0
293	20240103	143200	157902450	5650	5650	5650	5650	0
294	20240103	143100	157902450	5650	5650	5650	5650	0
295	20240103	143000	157902450	5650	5650	5650	5650	0
296	20240103	142900	157902450	5650	5650	5650	5650	1
297	20240103	142800	157896800	5660	5660	5660	5660	0
298	20240103	142700	157896800	5660	5660	5660	5660	0
299	20240103	142600	157896800	5660	5660	5660	5660	0
300	20240103	142500	157896800	5660	5660	5660	5660	0
301	20240103	142400	157896800	5660	5660	5660	5660	0
302	20240103	142300	157896800	5660	5660	5660	5660	0
303	20240103	142200	157896800	5660	5660	5660	5660	0
304	20240103	142100	157896800	5660	5660	5660	5660	0
305	20240103	142000	157896800	5660	5660	5660	5660	0
306	20240103	141900	157896800	5660	5660	5660	5660	30
307	20240103	141800	157727000	5660	5660	5660	5660	0
308	20240103	141700	157727000	5660	5660	5660	5660	0
309	20240103	141600	157727000	5660	5660	5660	5660	566
310	20240103	141500	154523440	5660	5660	5660	5660	0
311	20240103	141400	154523440	5660	5660	5660	5660	0
312	20240103	141300	154523440	5660	5660	5660	5660	0
313	20240103	141200	154523440	5660	5660	5660	5660	0
314	20240103	141100	154523440	5660	5660	5660	5660	0
315	20240103	141000	154523440	5660	5660	5660	5660	0
316	20240103	140900	154523440	5660	5670	5670	5660	500
317	20240103	140800	151693140	5690	5690	5690	5690	0
318	20240103	140700	151693140	5690	5690	5690	5690	0
319	20240103	140600	151693140	5690	5690	5690	5690	0
320	20240103	140500	151693140	5690	5690	5690	5690	0
321	20240103	140400	151693140	5690	5690	5690	5690	0
322	20240103	140300	151693140	5690	5690	5690	5690	0
323	20240103	140200	151693140	5690	5690	5690	5690	0
324	20240103	140100	151693140	5690	5690	5690	5690	0
325	20240103	140000	151693140	5690	5690	5690	5690	0
326	20240103	135900	151693140	5690	5690	5690	5690	1
327	20240103	135800	151687450	5690	5670	5690	5670	30
328	20240103	135700	151516990	5660	5660	5660	5660	0
329	20240103	135600	151516990	5660	5660	5660	5660	0
330	20240103	135500	151516990	5660	5660	5660	5660	0
331	20240103	135400	151516990	5660	5660	5660	5660	0
332	20240103	135300	151516990	5660	5660	5660	5660	0
333	20240103	135200	151516990	5660	5660	5660	5660	0
334	20240103	135100	151516990	5660	5660	5660	5660	0
335	20240103	135000	151516990	5660	5660	5660	5660	0
336	20240103	134900	151516990	5660	5660	5660	5660	0
337	20240103	134800	151516990	5660	5660	5660	5660	0
338	20240103	134700	151516990	5660	5660	5660	5660	0
339	20240103	134600	151516990	5660	5660	5660	5660	0
340	20240103	134500	151516990	5660	5660	5660	5660	0
341	20240103	134400	151516990	5660	5660	5660	5660	0
342	20240103	134300	151516990	5660	5660	5660	5660	0
343	20240103	134200	151516990	5660	5660	5660	5660	0
344	20240103	134100	151516990	5660	5660	5660	5660	0
345	20240103	134000	151516990	5660	5660	5660	5660	0
346	20240103	133900	151516990	5660	5660	5660	5660	0
347	20240103	133800	151516990	5660	5660	5660	5660	0
348	20240103	133700	151516990	5660	5660	5660	5660	0
349	20240103	133600	151516990	5660	5660	5660	5660	0
350	20240103	133500	151516990	5660	5660	5660	5660	0
351	20240103	133400	151516990	5660	5660	5660	5660	0
352	20240103	133300	151516990	5660	5660	5660	5660	0
353	20240103	133200	151516990	5660	5660	5660	5660	0
354	20240103	133100	151516990	5660	5660	5660	5660	0
355	20240103	133000	151516990	5660	5660	5660	5660	0
356	20240103	132900	151516990	5660	5660	5660	5660	0
357	20240103	132800	151516990	5660	5660	5660	5660	0
358	20240103	132700	151516990	5660	5660	5660	5660	0
359	20240103	132600	151516990	5660	5660	5660	5660	0
360	20240103	132500	151516990	5660	5660	5660	5660	0
361	20240103	132400	151516990	5660	5660	5660	5660	0
362	20240103	132300	151516990	5660	5660	5660	5660	0
363	20240103	132200	151516990	5660	5660	5660	5660	0
364	20240103	132100	151516990	5660	5660	5660	5660	0
365	20240103	132000	151516990	5660	5660	5660	5660	0
366	20240103	131900	151516990	5660	5660	5660	5660	0
367	20240103	131800	151516990	5660	5660	5660	5660	0
368	20240103	131700	151516990	5660	5660	5660	5660	0
369	20240103	131600	151516990	5660	5660	5660	5660	0
370	20240103	131500	151516990	5660	5660	5660	5660	0
371	20240103	131400	151516990	5660	5660	5660	5660	0
372	20240103	131300	151516990	5660	5660	5660	5660	1
373	20240103	131200	151511330	5660	5660	5660	5660	0
374	20240103	131100	151511330	5660	5660	5660	5660	0
375	20240103	131000	151511330	5660	5660	5660	5660	0
376	20240103	130900	151511330	5660	5660	5660	5660	0
377	20240103	130800	151511330	5660	5660	5660	5660	0
378	20240103	130700	151511330	5660	5660	5660	5660	0
379	20240103	130600	151511330	5660	5660	5660	5660	0
380	20240103	130500	151511330	5660	5660	5660	5660	0
381	20240103	130400	151511330	5660	5660	5660	5660	0
382	20240103	130300	151511330	5660	5660	5660	5660	0
383	20240103	130200	151511330	5660	5660	5660	5660	0
384	20240103	130100	151511330	5660	5660	5660	5660	0
385	20240103	130000	151511330	5660	5660	5660	5660	0
386	20240103	125900	151511330	5660	5660	5660	5660	0
387	20240103	125800	151511330	5660	5660	5660	5660	0
388	20240103	125700	151511330	5660	5660	5660	5660	1
389	20240103	125600	151505670	5660	5660	5660	5660	0
390	20240103	125500	151505670	5660	5660	5660	5660	17
391	20240103	125400	151409450	5650	5650	5650	5650	0
392	20240103	125300	151409450	5650	5650	5650	5650	0
393	20240103	125200	151409450	5650	5650	5650	5650	3
394	20240103	125100	151392500	5650	5650	5650	5650	0
395	20240103	125000	151392500	5650	5650	5650	5650	0
396	20240103	124900	151392500	5650	5650	5650	5650	0
397	20240103	124800	151392500	5650	5650	5650	5650	1
398	20240103	124700	151386850	5650	5650	5650	5650	0
399	20240103	124600	151386850	5650	5650	5650	5650	0
400	20240103	124500	151386850	5650	5650	5650	5650	0
401	20240103	124400	151386850	5650	5650	5650	5650	0
402	20240103	124300	151386850	5650	5650	5650	5650	0
403	20240103	124200	151386850	5650	5650	5650	5650	0
404	20240103	124100	151386850	5650	5650	5650	5650	0
405	20240103	124000	151386850	5650	5650	5650	5650	0
406	20240103	123900	151386850	5650	5650	5650	5650	0
407	20240103	123800	151386850	5650	5650	5650	5650	0
408	20240103	123700	151386850	5650	5650	5650	5650	0
409	20240103	123600	151386850	5650	5650	5650	5650	0
410	20240103	123500	151386850	5650	5650	5650	5650	0
411	20240103	123400	151386850	5650	5650	5650	5650	0
412	20240103	123300	151386850	5650	5650	5650	5650	0
413	20240103	123200	151386850	5650	5650	5650	5650	0
414	20240103	123100	151386850	5650	5650	5650	5650	0
415	20240103	123000	151386850	5650	5650	5650	5650	0
416	20240103	122900	151386850	5650	5650	5650	5650	0
417	20240103	122800	151386850	5650	5650	5650	5650	0
418	20240103	122700	151386850	5650	5650	5650	5650	0
419	20240103	122600	151386850	5650	5650	5650	5650	0
420	20240103	122500	151386850	5650	5650	5650	5650	0
421	20240103	122400	151386850	5650	5650	5650	5650	0
422	20240103	122300	151386850	5650	5650	5650	5650	98
423	20240103	122200	150833150	5680	5680	5680	5680	0
424	20240103	122100	150833150	5680	5680	5680	5680	0
425	20240103	122000	150833150	5680	5680	5680	5680	0
426	20240103	121900	150833150	5680	5680	5680	5680	0
427	20240103	121800	150833150	5680	5680	5680	5680	0
428	20240103	121700	150833150	5680	5680	5680	5680	0
429	20240103	121600	150833150	5680	5680	5680	5680	0
430	20240103	121500	150833150	5680	5680	5680	5680	0
431	20240103	121400	150833150	5680	5680	5680	5680	0
432	20240103	121300	150833150	5680	5680	5680	5680	0
433	20240103	121200	150833150	5680	5680	5680	5680	0
434	20240103	121100	150833150	5680	5680	5680	5680	0
435	20240103	121000	150833150	5680	5680	5680	5680	0
436	20240103	120900	150833150	5680	5680	5680	5680	0
437	20240103	120800	150833150	5680	5680	5680	5680	0
438	20240103	120700	150833150	5680	5680	5680	5680	10
439	20240103	120600	150776350	5670	5670	5670	5670	0
440	20240103	120500	150776350	5670	5670	5670	5670	0
441	20240103	120400	150776350	5670	5670	5670	5670	0
442	20240103	120300	150776350	5670	5670	5670	5670	0
443	20240103	120200	150776350	5670	5670	5670	5670	0
444	20240103	120100	150776350	5670	5670	5670	5670	32
445	20240103	120000	150594910	5670	5670	5670	5670	50
446	20240103	115900	150311410	5670	5670	5670	5670	0
447	20240103	115800	150311410	5670	5670	5670	5670	94
448	20240103	115700	149778430	5670	5670	5670	5670	0
449	20240103	115600	149778430	5670	5670	5670	5670	0
450	20240103	115500	149778430	5670	5670	5670	5670	0
451	20240103	115400	149778430	5670	5670	5670	5670	0
452	20240103	115300	149778430	5670	5670	5670	5670	0
453	20240103	115200	149778430	5670	5670	5670	5670	400
454	20240103	115100	147510430	5670	5670	5670	5670	0
455	20240103	115000	147510430	5670	5670	5670	5670	0
456	20240103	114900	147510430	5670	5670	5670	5670	0
457	20240103	114800	147510430	5670	5670	5670	5670	5
458	20240103	114700	147482080	5670	5670	5670	5670	0
459	20240103	114600	147482080	5670	5670	5670	5670	0
460	20240103	114500	147482080	5670	5670	5670	5670	0
461	20240103	114400	147482080	5670	5670	5670	5670	1
462	20240103	114300	147476410	5650	5650	5650	5650	0
463	20240103	114200	147476410	5650	5650	5650	5650	12
464	20240103	114100	147408610	5650	5650	5650	5650	0
465	20240103	114000	147408610	5650	5650	5650	5650	0
466	20240103	113900	147408610	5650	5650	5650	5650	0
467	20240103	113800	147408610	5650	5650	5650	5650	0
468	20240103	113700	147408610	5650	5650	5650	5650	0
469	20240103	113600	147408610	5650	5650	5650	5650	0
470	20240103	113500	147408610	5650	5650	5650	5650	10
471	20240103	113400	147352110	5650	5650	5650	5650	1000
472	20240103	113300	141702110	5650	5650	5650	5650	0
473	20240103	113200	141702110	5650	5650	5650	5650	0
474	20240103	113100	141702110	5650	5650	5650	5650	0
475	20240103	113000	141702110	5650	5650	5650	5650	0
476	20240103	112900	141702110	5650	5650	5650	5650	0
477	20240103	112800	141702110	5650	5650	5650	5650	0
478	20240103	112700	141702110	5650	5650	5650	5650	0
479	20240103	112600	141702110	5650	5640	5650	5640	92
480	20240103	112500	141183220	5650	5650	5650	5650	0
481	20240103	112400	141183220	5650	5650	5650	5650	1
482	20240103	112300	141177570	5630	5630	5630	5630	0
483	20240103	112200	141177570	5630	5630	5630	5630	0
484	20240103	112100	141177570	5630	5630	5630	5630	0
485	20240103	112000	141177570	5630	5630	5630	5630	0
486	20240103	111900	141177570	5630	5630	5630	5630	0
487	20240103	111800	141177570	5630	5630	5630	5630	173
488	20240103	111700	140203580	5630	5630	5630	5630	0
489	20240103	111600	140203580	5630	5630	5630	5630	0
490	20240103	111500	140203580	5630	5630	5630	5630	1000
491	20240103	111400	134573580	5620	5620	5620	5620	13
492	20240103	111300	134500520	5620	5620	5620	5620	27
493	20240103	111200	134348780	5620	5620	5620	5620	200
494	20240103	111100	133224780	5620	5620	5620	5620	100
495	20240103	111000	132662780	5620	5620	5620	5620	0
496	20240103	110900	132662780	5620	5620	5620	5620	0
497	20240103	110800	132662780	5620	5620	5620	5620	400
498	20240103	110700	130414780	5620	5620	5620	5620	100
499	20240103	110600	129852780	5610	5610	5610	5610	0
500	20240103	110500	129852780	5610	5610	5610	5610	0
501	20240103	110400	129852780	5610	5610	5610	5610	0
502	20240103	110300	129852780	5610	5610	5610	5610	0
503	20240103	110200	129852780	5610	5610	5610	5610	0
504	20240103	110100	129852780	5610	5610	5610	5610	0
505	20240103	110000	129852780	5610	5610	5610	5610	1
506	20240103	105900	129847170	5610	5610	5610	5610	0
507	20240103	105800	129847170	5610	5610	5610	5610	0
508	20240103	105700	129847170	5610	5610	5610	5610	0
509	20240103	105600	129847170	5610	5610	5610	5610	10
510	20240103	105500	129791070	5610	5610	5610	5610	90
511	20240103	105400	129286170	5600	5600	5600	5600	20
512	20240103	105300	129174170	5600	5600	5600	5600	0
513	20240103	105200	129174170	5600	5600	5600	5600	0
514	20240103	105100	129174170	5600	5600	5600	5600	0
515	20240103	105000	129174170	5600	5600	5600	5600	0
516	20240103	104900	129174170	5600	5600	5600	5600	0
517	20240103	104800	129174170	5600	5600	5600	5600	0
518	20240103	104700	129174170	5600	5600	5600	5600	0
519	20240103	104600	129174170	5600	5600	5600	5600	0
520	20240103	104500	129174170	5600	5600	5600	5600	0
521	20240103	104400	129174170	5600	5600	5600	5600	0
522	20240103	104300	129174170	5600	5600	5600	5600	11
523	20240103	104200	129112570	5600	5600	5600	5600	0
524	20240103	104100	129112570	5600	5600	5600	5600	0
525	20240103	104000	129112570	5600	5600	5600	5600	0
526	20240103	103900	129112570	5600	5600	5600	5600	0
527	20240103	103800	129112570	5600	5600	5600	5600	0
528	20240103	103700	129112570	5600	5600	5600	5600	0
529	20240103	103600	129112570	5600	5600	5600	5600	7
530	20240103	103500	129073370	5600	5600	5600	5600	173
531	20240103	103400	128104570	5600	5600	5600	5600	0
532	20240103	103300	128104570	5600	5600	5600	5600	0
533	20240103	103200	128104570	5600	5590	5600	5590	947
534	20240103	103100	122810760	5590	5590	5590	5590	13
535	20240103	103000	122738090	5590	5590	5590	5590	34
536	20240103	102900	122548030	5590	5590	5590	5590	48
537	20240103	102800	122279710	5590	5590	5590	5590	0
538	20240103	102700	122279710	5590	5590	5590	5590	0
539	20240103	102600	122279710	5590	5590	5590	5590	0
540	20240103	102500	122279710	5590	5590	5590	5590	0
541	20240103	102400	122279710	5590	5590	5590	5590	0
542	20240103	102300	122279710	5590	5590	5590	5590	0
543	20240103	102200	122279710	5590	5590	5590	5590	0
544	20240103	102100	122279710	5590	5590	5590	5590	300
545	20240103	102000	120602710	5590	5590	5590	5590	152
546	20240103	101900	119753030	5600	5600	5600	5600	0
547	20240103	101800	119753030	5600	5600	5600	5600	0
548	20240103	101700	119753030	5600	5600	5600	5600	0
549	20240103	101600	119753030	5600	5600	5600	5600	0
550	20240103	101500	119753030	5600	5600	5600	5600	0
551	20240103	101400	119753030	5600	5600	5600	5600	0
552	20240103	101300	119753030	5600	5600	5600	5600	2
553	20240103	101200	119741830	5590	5590	5590	5590	0
554	20240103	101100	119741830	5590	5590	5590	5590	0
555	20240103	101000	119741830	5590	5590	5590	5590	0
556	20240103	100900	119741830	5590	5590	5590	5590	0
557	20240103	100800	119741830	5590	5590	5590	5590	0
558	20240103	100700	119741830	5590	5590	5590	5590	0
559	20240103	100600	119741830	5590	5590	5590	5590	0
560	20240103	100500	119741830	5590	5590	5590	5590	0
561	20240103	100400	119741830	5590	5590	5590	5590	0
562	20240103	100300	119741830	5590	5590	5590	5590	18
563	20240103	100200	119641210	5590	5590	5590	5590	0
564	20240103	100100	119641210	5590	5590	5590	5590	0
565	20240103	100000	119641210	5590	5590	5590	5590	0
566	20240103	095900	119641210	5590	5590	5590	5590	0
567	20240103	095800	119641210	5590	5600	5600	5590	3271
568	20240103	095700	101347720	5690	5610	5690	5610	3188
569	20240103	095600	83238340	5580	5580	5580	5580	0
570	20240103	095500	83238340	5580	5580	5580	5580	0
571	20240103	095400	83238340	5580	5580	5580	5580	0
572	20240103	095300	83238340	5580	5580	5580	5580	121
573	20240103	095200	82563160	5590	5590	5590	5590	0
574	20240103	095100	82563160	5590	5590	5590	5590	1622
575	20240103	095000	73496180	5620	5620	5620	5620	1
576	20240103	094900	73490560	5590	5620	5620	5590	1527
577	20240103	094800	64951880	5620	5620	5620	5620	10
578	20240103	094700	64895680	5620	5620	5620	5620	0
579	20240103	094600	64895680	5620	5620	5620	5620	0
580	20240103	094500	64895680	5620	5620	5620	5620	0
581	20240103	094400	64895680	5620	5620	5620	5620	2
582	20240103	094300	64884440	5620	5620	5620	5620	0
583	20240103	094200	64884440	5620	5620	5620	5620	0
584	20240103	094100	64884440	5620	5620	5620	5620	0
585	20240103	094000	64884440	5620	5620	5620	5620	0
586	20240103	093900	64884440	5620	5590	5620	5590	2010
587	20240103	093800	53648510	5590	5590	5590	5590	0
588	20240103	093700	53648510	5590	5590	5590	5590	122
589	20240103	093600	52966530	5590	5620	5620	5590	2255
590	20240103	093500	40345520	5620	5620	5620	5620	39
591	20240103	093400	40126340	5620	5620	5620	5620	9
592	20240103	093300	40075760	5620	5620	5620	5620	0
593	20240103	093200	40075760	5620	5620	5620	5620	1
594	20240103	093100	40070140	5620	5620	5620	5620	10
595	20240103	093000	40013940	5630	5630	5630	5630	5
596	20240103	092900	39985790	5620	5620	5620	5620	214
597	20240103	092800	38783110	5620	5620	5620	5620	0
598	20240103	092700	38783110	5620	5620	5620	5620	0
599	20240103	092600	38783110	5620	5620	5620	5620	94
600	20240103	092500	38254830	5620	5620	5620	5620	0
601	20240103	092400	38254830	5620	5620	5620	5620	0
602	20240103	092300	38254830	5620	5620	5620	5620	84
603	20240103	092200	37782750	5610	5610	5610	5610	467
604	20240103	092100	35162880	5610	5620	5620	5610	209
605	20240103	092000	33990370	5620	5620	5620	5620	285
606	20240103	091900	32388670	5620	5620	5620	5620	301
607	20240103	091800	30697050	5610	5610	5610	5610	0
608	20240103	091700	30697050	5610	5610	5610	5610	99
609	20240103	091600	30141660	5610	5610	5610	5610	1
610	20240103	091500	30136050	5610	5610	5610	5610	0
611	20240103	091400	30136050	5610	5610	5610	5610	0
612	20240103	091300	30136050	5610	5600	5610	5600	186
613	20240103	091200	29094440	5600	5600	5600	5600	0
614	20240103	091100	29094440	5600	5600	5600	5600	111
615	20240103	091000	28472840	5610	5610	5610	5610	1
616	20240103	090900	28467230	5620	5620	5620	5620	0
617	20240103	090800	28467230	5620	5620	5620	5620	0
618	20240103	090700	28467230	5620	5620	5620	5620	0
619	20240103	090600	28467230	5620	5620	5620	5620	1228
620	20240103	090500	21565870	5630	5630	5630	5630	0
621	20240103	090400	21565870	5630	5630	5630	5630	0
622	20240103	090300	21565870	5630	5620	5630	5620	59
623	20240103	090200	21234270	5620	5620	5620	5620	670
624	20240103	090100	17468870	5630	5600	5630	5600	1304
625	20240103	090000	10166440	5610	5630	5630	5610	788