KissMeData/039610/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	192400	57608990	5390	5390	5390	5390	1104
3	20240108	192300	57608990	5390	5390	5390	5390	0
4	20240108	192200	57608990	5390	5390	5390	5390	0
5	20240108	192100	57608990	5390	5390	5390	5390	0
6	20240108	192000	57608990	5390	5390	5390	5390	0
7	20240108	191900	57608990	5390	5390	5390	5390	0
8	20240108	191800	57608990	5390	5390	5390	5390	0
9	20240108	191700	57608990	5390	5390	5390	5390	0
10	20240108	191600	57608990	5390	5390	5390	5390	0
11	20240108	191500	57608990	5390	5390	5390	5390	0
12	20240108	191400	57608990	5390	5390	5390	5390	0
13	20240108	191300	57608990	5390	5390	5390	5390	0
14	20240108	191200	57608990	5390	5390	5390	5390	0
15	20240108	191100	57608990	5390	5390	5390	5390	0
16	20240108	191000	57608990	5390	5390	5390	5390	0
17	20240108	190900	57608990	5390	5390	5390	5390	0
18	20240108	190800	57608990	5390	5390	5390	5390	0
19	20240108	190700	57608990	5390	5390	5390	5390	0
20	20240108	190600	57608990	5390	5390	5390	5390	0
21	20240108	190500	57608990	5390	5390	5390	5390	0
22	20240108	190400	57608990	5390	5390	5390	5390	0
23	20240108	190300	57608990	5390	5390	5390	5390	0
24	20240108	190200	57608990	5390	5390	5390	5390	0
25	20240108	190100	57608990	5390	5390	5390	5390	0
26	20240108	190000	57608990	5390	5390	5390	5390	0
27	20240108	185900	57608990	5390	5390	5390	5390	0
28	20240108	185800	57608990	5390	5390	5390	5390	0
29	20240108	185700	57608990	5390	5390	5390	5390	0
30	20240108	185600	57608990	5390	5390	5390	5390	0
31	20240108	185500	57608990	5390	5390	5390	5390	0
32	20240108	185400	57608990	5390	5390	5390	5390	1104
33	20240108	185300	57608990	5390	5390	5390	5390	0
34	20240108	185200	57608990	5390	5390	5390	5390	0
35	20240108	185100	57608990	5390	5390	5390	5390	0
36	20240108	185000	57608990	5390	5390	5390	5390	0
37	20240108	184900	57608990	5390	5390	5390	5390	0
38	20240108	184800	57608990	5390	5390	5390	5390	0
39	20240108	184700	57608990	5390	5390	5390	5390	0
40	20240108	184600	57608990	5390	5390	5390	5390	0
41	20240108	184500	57608990	5390	5390	5390	5390	0
42	20240108	184400	57608990	5390	5390	5390	5390	0
43	20240108	184300	57608990	5390	5390	5390	5390	0
44	20240108	184200	57608990	5390	5390	5390	5390	0
45	20240108	184100	57608990	5390	5390	5390	5390	0
46	20240108	184000	57608990	5390	5390	5390	5390	0
47	20240108	183900	57608990	5390	5390	5390	5390	0
48	20240108	183800	57608990	5390	5390	5390	5390	0
49	20240108	183700	57608990	5390	5390	5390	5390	0
50	20240108	183600	57608990	5390	5390	5390	5390	0
51	20240108	183500	57608990	5390	5390	5390	5390	0
52	20240108	183400	57608990	5390	5390	5390	5390	0
53	20240108	183300	57608990	5390	5390	5390	5390	0
54	20240108	183200	57608990	5390	5390	5390	5390	0
55	20240108	183100	57608990	5390	5390	5390	5390	0
56	20240108	183000	57608990	5390	5390	5390	5390	0
57	20240108	182900	57608990	5390	5390	5390	5390	0
58	20240108	182800	57608990	5390	5390	5390	5390	0
59	20240108	182700	57608990	5390	5390	5390	5390	0
60	20240108	182600	57608990	5390	5390	5390	5390	0
61	20240108	182500	57608990	5390	5390	5390	5390	0
62	20240108	182400	57608990	5390	5390	5390	5390	1104
63	20240108	182300	57608990	5390	5390	5390	5390	0
64	20240108	182200	57608990	5390	5390	5390	5390	0
65	20240108	182100	57608990	5390	5390	5390	5390	0
66	20240108	182000	57608990	5390	5390	5390	5390	0
67	20240108	181900	57608990	5390	5390	5390	5390	0
68	20240108	181800	57608990	5390	5390	5390	5390	0
69	20240108	181700	57608990	5390	5390	5390	5390	0
70	20240108	181600	57608990	5390	5390	5390	5390	0
71	20240108	181500	57608990	5390	5390	5390	5390	0
72	20240108	181400	57608990	5390	5390	5390	5390	0
73	20240108	181300	57608990	5390	5390	5390	5390	0
74	20240108	181200	57608990	5390	5390	5390	5390	0
75	20240108	181100	57608990	5390	5390	5390	5390	0
76	20240108	181000	57608990	5390	5390	5390	5390	0
77	20240108	180900	57608990	5390	5390	5390	5390	0
78	20240108	180800	57608990	5390	5390	5390	5390	0
79	20240108	180700	57608990	5390	5390	5390	5390	0
80	20240108	180600	57608990	5390	5390	5390	5390	0
81	20240108	180500	57608990	5390	5390	5390	5390	0
82	20240108	180400	57608990	5390	5390	5390	5390	0
83	20240108	180300	57608990	5390	5390	5390	5390	0
84	20240108	180200	57608990	5390	5390	5390	5390	0
85	20240108	180100	57608990	5390	5390	5390	5390	0
86	20240108	180000	57608990	5390	5390	5390	5390	0
87	20240108	175900	57608990	5390	5390	5390	5390	0
88	20240108	175800	57608990	5390	5390	5390	5390	0
89	20240108	175700	57608990	5390	5390	5390	5390	0
90	20240108	175600	57608990	5390	5390	5390	5390	0
91	20240108	175500	57608990	5390	5390	5390	5390	0
92	20240108	175400	57608990	5390	5390	5390	5390	1104
93	20240108	175300	57608990	5390	5390	5390	5390	0
94	20240108	175200	57608990	5390	5390	5390	5390	0
95	20240108	175100	57608990	5390	5390	5390	5390	0
96	20240108	175000	57608990	5390	5390	5390	5390	0
97	20240108	174900	57608990	5390	5390	5390	5390	0
98	20240108	174800	57608990	5390	5390	5390	5390	0
99	20240108	174700	57608990	5390	5390	5390	5390	0
100	20240108	174600	57608990	5390	5390	5390	5390	0
101	20240108	174500	57608990	5390	5390	5390	5390	0
102	20240108	174400	57608990	5390	5390	5390	5390	0
103	20240108	174300	57608990	5390	5390	5390	5390	0
104	20240108	174200	57608990	5390	5390	5390	5390	0
105	20240108	174100	57608990	5390	5390	5390	5390	0
106	20240108	174000	57608990	5390	5390	5390	5390	0
107	20240108	173900	57608990	5390	5390	5390	5390	0
108	20240108	173800	57608990	5390	5390	5390	5390	0
109	20240108	173700	57608990	5390	5390	5390	5390	0
110	20240108	173600	57608990	5390	5390	5390	5390	0
111	20240108	173500	57608990	5390	5390	5390	5390	0
112	20240108	173400	57608990	5390	5390	5390	5390	0
113	20240108	173300	57608990	5390	5390	5390	5390	0
114	20240108	173200	57608990	5390	5390	5390	5390	0
115	20240108	173100	57608990	5390	5390	5390	5390	0
116	20240108	173000	57608990	5390	5390	5390	5390	0
117	20240108	172900	57608990	5390	5390	5390	5390	0
118	20240108	172800	57608990	5390	5390	5390	5390	0
119	20240108	172700	57608990	5390	5390	5390	5390	0
120	20240108	172600	57608990	5390	5390	5390	5390	0
121	20240108	172500	57608990	5390	5390	5390	5390	0
122	20240108	172400	57608990	5390	5390	5390	5390	1104
123	20240108	172300	57608990	5390	5390	5390	5390	0
124	20240108	172200	57608990	5390	5390	5390	5390	0
125	20240108	172100	57608990	5390	5390	5390	5390	0
126	20240108	172000	57608990	5390	5390	5390	5390	0
127	20240108	171900	57608990	5390	5390	5390	5390	0
128	20240108	171800	57608990	5390	5390	5390	5390	0
129	20240108	171700	57608990	5390	5390	5390	5390	0
130	20240108	171600	57608990	5390	5390	5390	5390	0
131	20240108	171500	57608990	5390	5390	5390	5390	0
132	20240108	171400	57608990	5390	5390	5390	5390	0
133	20240108	171300	57608990	5390	5390	5390	5390	0
134	20240108	171200	57608990	5390	5390	5390	5390	0
135	20240108	171100	57608990	5390	5390	5390	5390	0
136	20240108	171000	57608990	5390	5390	5390	5390	0
137	20240108	170900	57608990	5390	5390	5390	5390	0
138	20240108	170800	57608990	5390	5390	5390	5390	0
139	20240108	170700	57608990	5390	5390	5390	5390	0
140	20240108	170600	57608990	5390	5390	5390	5390	0
141	20240108	170500	57608990	5390	5390	5390	5390	0
142	20240108	170400	57608990	5390	5390	5390	5390	0
143	20240108	170300	57608990	5390	5390	5390	5390	0
144	20240108	170200	57608990	5390	5390	5390	5390	0
145	20240108	170100	57608990	5390	5390	5390	5390	0
146	20240108	170000	57608990	5390	5390	5390	5390	0
147	20240108	165900	57608990	5390	5390	5390	5390	0
148	20240108	165800	57608990	5390	5390	5390	5390	0
149	20240108	165700	57608990	5390	5390	5390	5390	0
150	20240108	165600	57608990	5390	5390	5390	5390	0
151	20240108	165500	57608990	5390	5390	5390	5390	0
152	20240108	165400	57608990	5390	5390	5390	5390	1104
153	20240108	165300	57608990	5390	5390	5390	5390	0
154	20240108	165200	57608990	5390	5390	5390	5390	0
155	20240108	165100	57608990	5390	5390	5390	5390	0
156	20240108	165000	57608990	5390	5390	5390	5390	0
157	20240108	164900	57608990	5390	5390	5390	5390	0
158	20240108	164800	57608990	5390	5390	5390	5390	0
159	20240108	164700	57608990	5390	5390	5390	5390	0
160	20240108	164600	57608990	5390	5390	5390	5390	0
161	20240108	164500	57608990	5390	5390	5390	5390	0
162	20240108	164400	57608990	5390	5390	5390	5390	0
163	20240108	164300	57608990	5390	5390	5390	5390	0
164	20240108	164200	57608990	5390	5390	5390	5390	0
165	20240108	164100	57608990	5390	5390	5390	5390	0
166	20240108	164000	57608990	5390	5390	5390	5390	0
167	20240108	163900	57608990	5390	5390	5390	5390	0
168	20240108	163800	57608990	5390	5390	5390	5390	0
169	20240108	163700	57608990	5390	5390	5390	5390	0
170	20240108	163600	57608990	5390	5390	5390	5390	0
171	20240108	163500	57608990	5390	5390	5390	5390	0
172	20240108	163400	57608990	5390	5390	5390	5390	0
173	20240108	163300	57608990	5390	5390	5390	5390	0
174	20240108	163200	57608990	5390	5390	5390	5390	0
175	20240108	163100	57608990	5390	5390	5390	5390	0
176	20240108	163000	57608990	5390	5390	5390	5390	0
177	20240108	162900	57608990	5390	5390	5390	5390	0
178	20240108	162800	57608990	5390	5390	5390	5390	0
179	20240108	162700	57608990	5390	5390	5390	5390	0
180	20240108	162600	57608990	5390	5390	5390	5390	0
181	20240108	162500	57608990	5390	5390	5390	5390	0
182	20240108	162400	57608990	5390	5390	5390	5390	1104
183	20240108	162300	57608990	5390	5390	5390	5390	0
184	20240108	162200	57608990	5390	5390	5390	5390	0
185	20240108	162100	57608990	5390	5390	5390	5390	0
186	20240108	162000	57608990	5390	5390	5390	5390	0
187	20240108	161900	57608990	5390	5390	5390	5390	0
188	20240108	161800	57608990	5390	5390	5390	5390	0
189	20240108	161700	57608990	5390	5390	5390	5390	0
190	20240108	161600	57608990	5390	5390	5390	5390	0
191	20240108	161500	57608990	5390	5390	5390	5390	0
192	20240108	161400	57608990	5390	5390	5390	5390	0
193	20240108	161300	57608990	5390	5390	5390	5390	0
194	20240108	161200	57608990	5390	5390	5390	5390	0
195	20240108	161100	57608990	5390	5390	5390	5390	0
196	20240108	161000	57608990	5390	5390	5390	5390	0
197	20240108	160900	57608990	5390	5390	5390	5390	0
198	20240108	160800	57608990	5390	5390	5390	5390	0
199	20240108	160700	57608990	5390	5390	5390	5390	0
200	20240108	160600	57608990	5390	5390	5390	5390	0
201	20240108	160500	57608990	5390	5390	5390	5390	0
202	20240108	160400	57608990	5390	5390	5390	5390	0
203	20240108	160300	57608990	5390	5390	5390	5390	0
204	20240108	160200	57608990	5390	5390	5390	5390	0
205	20240108	160100	57608990	5390	5390	5390	5390	0
206	20240108	160000	57608990	5390	5390	5390	5390	0
207	20240108	155900	57608990	5390	5390	5390	5390	0
208	20240108	155800	57608990	5390	5390	5390	5390	0
209	20240108	155700	57608990	5390	5390	5390	5390	0
210	20240108	155600	57608990	5390	5390	5390	5390	0
211	20240108	155500	57608990	5390	5390	5390	5390	0
212	20240108	155400	57608990	5390	5390	5390	5390	1104
213	20240108	155300	57608990	5390	5390	5390	5390	0
214	20240108	155200	57608990	5390	5390	5390	5390	0
215	20240108	155100	57608990	5390	5390	5390	5390	0
216	20240108	155000	57608990	5390	5390	5390	5390	0
217	20240108	154900	57608990	5390	5390	5390	5390	0
218	20240108	154800	57608990	5390	5390	5390	5390	0
219	20240108	154700	57608990	5390	5390	5390	5390	0
220	20240108	154600	57608990	5390	5390	5390	5390	0
221	20240108	154500	57608990	5390	5390	5390	5390	0
222	20240108	154400	57608990	5390	5390	5390	5390	0
223	20240108	154300	57608990	5390	5390	5390	5390	0
224	20240108	154200	57608990	5390	5390	5390	5390	0
225	20240108	154100	57608990	5390	5390	5390	5390	0
226	20240108	154000	57608990	5390	5390	5390	5390	0
227	20240108	153900	57608990	5390	5390	5390	5390	0
228	20240108	153800	57608990	5390	5390	5390	5390	0
229	20240108	153700	57608990	5390	5390	5390	5390	0
230	20240108	153600	57608990	5390	5390	5390	5390	0
231	20240108	153500	57608990	5390	5390	5390	5390	0
232	20240108	153400	57608990	5390	5390	5390	5390	0
233	20240108	153300	57608990	5390	5390	5390	5390	0
234	20240108	153200	57608990	5390	5390	5390	5390	0
235	20240108	153100	57608990	5390	5390	5390	5390	0
236	20240108	153000	57608990	5390	5390	5390	5390	1104
237	20240108	152900	51658430	5380	5380	5380	5380	0
238	20240108	152800	51658430	5380	5380	5380	5380	0
239	20240108	152700	51658430	5380	5380	5380	5380	0
240	20240108	152600	51658430	5380	5380	5380	5380	0
241	20240108	152500	51658430	5380	5380	5380	5380	0
242	20240108	152400	51658430	5380	5380	5380	5380	0
243	20240108	152300	51658430	5380	5380	5380	5380	0
244	20240108	152200	51658430	5380	5380	5380	5380	0
245	20240108	152100	51658430	5380	5380	5380	5380	0
246	20240108	152000	51658430	5380	5380	5380	5380	0
247	20240108	151900	51658430	5380	5380	5380	5380	120
248	20240108	151800	51012830	5380	5380	5380	5380	13
249	20240108	151700	50942890	5380	5380	5380	5380	0
250	20240108	151600	50942890	5380	5380	5380	5380	0
251	20240108	151500	50942890	5380	5380	5380	5380	0
252	20240108	151400	50942890	5380	5380	5380	5380	1
253	20240108	151300	50937510	5360	5360	5360	5360	0
254	20240108	151200	50937510	5360	5360	5360	5360	0
255	20240108	151100	50937510	5360	5360	5360	5360	0
256	20240108	151000	50937510	5360	5360	5360	5360	0
257	20240108	150900	50937510	5360	5360	5360	5360	140
258	20240108	150800	50187110	5380	5380	5380	5380	0
259	20240108	150700	50187110	5380	5380	5380	5380	0
260	20240108	150600	50187110	5380	5380	5380	5380	0
261	20240108	150500	50187110	5380	5380	5380	5380	0
262	20240108	150400	50187110	5380	5380	5380	5380	1
263	20240108	150300	50181730	5380	5380	5380	5380	0
264	20240108	150200	50181730	5380	5380	5380	5380	0
265	20240108	150100	50181730	5380	5380	5380	5380	0
266	20240108	150000	50181730	5380	5380	5380	5380	0
267	20240108	145900	50181730	5380	5380	5380	5380	101
268	20240108	145800	49638350	5360	5360	5360	5360	0
269	20240108	145700	49638350	5360	5360	5360	5360	0
270	20240108	145600	49638350	5360	5360	5360	5360	0
271	20240108	145500	49638350	5360	5360	5360	5360	0
272	20240108	145400	49638350	5360	5360	5360	5360	0
273	20240108	145300	49638350	5360	5360	5360	5360	0
274	20240108	145200	49638350	5360	5360	5360	5360	0
275	20240108	145100	49638350	5360	5360	5360	5360	0
276	20240108	145000	49638350	5360	5370	5370	5360	217
277	20240108	144900	48474960	5370	5370	5370	5370	0
278	20240108	144800	48474960	5370	5370	5370	5370	0
279	20240108	144700	48474960	5370	5370	5370	5370	0
280	20240108	144600	48474960	5370	5370	5370	5370	1
281	20240108	144500	48469590	5370	5370	5370	5370	0
282	20240108	144400	48469590	5370	5370	5370	5370	0
283	20240108	144300	48469590	5370	5370	5370	5370	0
284	20240108	144200	48469590	5370	5370	5370	5370	0
285	20240108	144100	48469590	5370	5370	5370	5370	0
286	20240108	144000	48469590	5370	5370	5370	5370	0
287	20240108	143900	48469590	5370	5370	5370	5370	0
288	20240108	143800	48469590	5370	5370	5370	5370	3
289	20240108	143700	48453480	5360	5360	5360	5360	0
290	20240108	143600	48453480	5360	5360	5360	5360	0
291	20240108	143500	48453480	5360	5360	5360	5360	0
292	20240108	143400	48453480	5360	5360	5360	5360	0
293	20240108	143300	48453480	5360	5360	5360	5360	0
294	20240108	143200	48453480	5360	5360	5360	5360	0
295	20240108	143100	48453480	5360	5360	5360	5360	35
296	20240108	143000	48265880	5360	5360	5360	5360	75
297	20240108	142900	47863880	5370	5370	5370	5370	37
298	20240108	142800	47665190	5370	5370	5370	5370	0
299	20240108	142700	47665190	5370	5370	5370	5370	0
300	20240108	142600	47665190	5370	5370	5370	5370	0
301	20240108	142500	47665190	5370	5370	5370	5370	0
302	20240108	142400	47665190	5370	5370	5370	5370	0
303	20240108	142300	47665190	5370	5370	5370	5370	0
304	20240108	142200	47665190	5370	5370	5370	5370	0
305	20240108	142100	47665190	5370	5370	5370	5370	0
306	20240108	142000	47665190	5370	5370	5370	5370	0
307	20240108	141900	47665190	5370	5370	5370	5370	0
308	20240108	141800	47665190	5370	5370	5370	5370	0
309	20240108	141700	47665190	5370	5370	5370	5370	0
310	20240108	141600	47665190	5370	5370	5370	5370	0
311	20240108	141500	47665190	5370	5370	5370	5370	0
312	20240108	141400	47665190	5370	5370	5370	5370	15
313	20240108	141300	47584640	5380	5380	5380	5380	8
314	20240108	141200	47541600	5380	5380	5380	5380	0
315	20240108	141100	47541600	5380	5380	5380	5380	16
316	20240108	141000	47455520	5380	5380	5380	5380	0
317	20240108	140900	47455520	5380	5380	5380	5380	64
318	20240108	140800	47111200	5380	5380	5380	5380	100
319	20240108	140700	46573200	5380	5380	5380	5380	0
320	20240108	140600	46573200	5380	5380	5380	5380	0
321	20240108	140500	46573200	5380	5380	5380	5380	0
322	20240108	140400	46573200	5380	5380	5380	5380	0
323	20240108	140300	46573200	5380	5380	5380	5380	8
324	20240108	140200	46530160	5380	5380	5380	5380	0
325	20240108	140100	46530160	5380	5380	5380	5380	0
326	20240108	140000	46530160	5380	5380	5380	5380	0
327	20240108	135900	46530160	5380	5380	5380	5380	0
328	20240108	135800	46530160	5380	5380	5380	5380	0
329	20240108	135700	46530160	5380	5380	5380	5380	0
330	20240108	135600	46530160	5380	5380	5380	5380	0
331	20240108	135500	46530160	5380	5380	5380	5380	0
332	20240108	135400	46530160	5380	5380	5380	5380	0
333	20240108	135300	46530160	5380	5380	5380	5380	9
334	20240108	135200	46481740	5380	5380	5380	5380	0
335	20240108	135100	46481740	5380	5380	5380	5380	0
336	20240108	135000	46481740	5380	5350	5380	5350	21
337	20240108	134900	46369360	5350	5360	5360	5350	30
338	20240108	134800	46208770	5350	5350	5350	5350	0
339	20240108	134700	46208770	5350	5350	5350	5350	0
340	20240108	134600	46208770	5350	5350	5350	5350	0
341	20240108	134500	46208770	5350	5350	5350	5350	0
342	20240108	134400	46208770	5350	5350	5350	5350	0
343	20240108	134300	46208770	5350	5350	5350	5350	0
344	20240108	134200	46208770	5350	5350	5350	5350	0
345	20240108	134100	46208770	5350	5350	5350	5350	0
346	20240108	134000	46208770	5350	5360	5360	5350	948
347	20240108	133900	41136000	5360	5360	5360	5360	140
348	20240108	133800	40385600	5360	5360	5360	5360	0
349	20240108	133700	40385600	5360	5360	5360	5360	0
350	20240108	133600	40385600	5360	5360	5360	5360	0
351	20240108	133500	40385600	5360	5360	5360	5360	0
352	20240108	133400	40385600	5360	5360	5360	5360	0
353	20240108	133300	40385600	5360	5360	5360	5360	0
354	20240108	133200	40385600	5360	5360	5360	5360	0
355	20240108	133100	40385600	5360	5360	5360	5360	72
356	20240108	133000	39999680	5360	5360	5360	5360	0
357	20240108	132900	39999680	5360	5360	5360	5360	132
358	20240108	132800	39292160	5360	5360	5360	5360	83
359	20240108	132700	38847280	5360	5360	5360	5360	123
360	20240108	132600	38188000	5360	5360	5360	5360	0
361	20240108	132500	38188000	5360	5370	5370	5360	245
362	20240108	132400	36874540	5370	5370	5370	5370	0
363	20240108	132300	36874540	5370	5370	5370	5370	0
364	20240108	132200	36874540	5370	5370	5370	5370	0
365	20240108	132100	36874540	5370	5370	5370	5370	0
366	20240108	132000	36874540	5370	5370	5370	5370	0
367	20240108	131900	36874540	5370	5370	5370	5370	0
368	20240108	131800	36874540	5370	5370	5370	5370	0
369	20240108	131700	36874540	5370	5370	5370	5370	0
370	20240108	131600	36874540	5370	5370	5370	5370	0
371	20240108	131500	36874540	5370	5370	5370	5370	0
372	20240108	131400	36874540	5370	5370	5370	5370	13
373	20240108	131300	36804730	5360	5360	5360	5360	0
374	20240108	131200	36804730	5360	5360	5360	5360	0
375	20240108	131100	36804730	5360	5360	5360	5360	0
376	20240108	131000	36804730	5360	5360	5360	5360	172
377	20240108	130900	35882810	5360	5360	5360	5360	0
378	20240108	130800	35882810	5360	5360	5360	5360	222
379	20240108	130700	34692890	5380	5380	5380	5380	0
380	20240108	130600	34692890	5380	5380	5380	5380	0
381	20240108	130500	34692890	5380	5380	5380	5380	0
382	20240108	130400	34692890	5380	5380	5380	5380	0
383	20240108	130300	34692890	5380	5380	5380	5380	0
384	20240108	130200	34692890	5380	5370	5380	5370	202
385	20240108	130100	33607940	5360	5360	5360	5360	0
386	20240108	130000	33607940	5360	5360	5360	5360	10
387	20240108	125900	33554340	5360	5360	5360	5360	0
388	20240108	125800	33554340	5360	5360	5360	5360	26
389	20240108	125700	33414980	5370	5370	5370	5370	0
390	20240108	125600	33414980	5370	5370	5370	5370	103
391	20240108	125500	32861870	5380	5380	5380	5380	0
392	20240108	125400	32861870	5380	5380	5380	5380	0
393	20240108	125300	32861870	5380	5380	5380	5380	0
394	20240108	125200	32861870	5380	5380	5380	5380	0
395	20240108	125100	32861870	5380	5380	5380	5380	0
396	20240108	125000	32861870	5380	5380	5380	5380	0
397	20240108	124900	32861870	5380	5380	5380	5380	23
398	20240108	124800	32738130	5380	5380	5380	5380	0
399	20240108	124700	32738130	5380	5380	5380	5380	0
400	20240108	124600	32738130	5380	5380	5380	5380	0
401	20240108	124500	32738130	5380	5380	5380	5380	0
402	20240108	124400	32738130	5380	5380	5380	5380	0
403	20240108	124300	32738130	5380	5380	5380	5380	0
404	20240108	124200	32738130	5380	5380	5380	5380	0
405	20240108	124100	32738130	5380	5380	5380	5380	1
406	20240108	124000	32732750	5370	5370	5370	5370	0
407	20240108	123900	32732750	5370	5370	5370	5370	0
408	20240108	123800	32732750	5370	5370	5370	5370	179
409	20240108	123700	31771520	5380	5380	5380	5380	0
410	20240108	123600	31771520	5380	5380	5380	5380	0
411	20240108	123500	31771520	5380	5380	5380	5380	0
412	20240108	123400	31771520	5380	5380	5380	5380	0
413	20240108	123300	31771520	5380	5380	5380	5380	0
414	20240108	123200	31771520	5380	5380	5380	5380	0
415	20240108	123100	31771520	5380	5380	5380	5380	0
416	20240108	123000	31771520	5380	5380	5380	5380	0
417	20240108	122900	31771520	5380	5380	5380	5380	0
418	20240108	122800	31771520	5380	5380	5380	5380	0
419	20240108	122700	31771520	5380	5380	5380	5380	0
420	20240108	122600	31771520	5380	5380	5380	5380	250
421	20240108	122500	30426520	5380	5380	5380	5380	0
422	20240108	122400	30426520	5380	5380	5380	5380	0
423	20240108	122300	30426520	5380	5380	5380	5380	0
424	20240108	122200	30426520	5380	5380	5380	5380	0
425	20240108	122100	30426520	5380	5380	5380	5380	0
426	20240108	122000	30426520	5380	5380	5380	5380	0
427	20240108	121900	30426520	5380	5380	5380	5380	200
428	20240108	121800	29350520	5380	5380	5380	5380	0
429	20240108	121700	29350520	5380	5380	5380	5380	0
430	20240108	121600	29350520	5380	5380	5380	5380	0
431	20240108	121500	29350520	5380	5380	5380	5380	200
432	20240108	121400	28274520	5380	5380	5380	5380	0
433	20240108	121300	28274520	5380	5380	5380	5380	0
434	20240108	121200	28274520	5380	5380	5380	5380	0
435	20240108	121100	28274520	5380	5380	5380	5380	0
436	20240108	121000	28274520	5380	5380	5380	5380	0
437	20240108	120900	28274520	5380	5380	5380	5380	0
438	20240108	120800	28274520	5380	5380	5380	5380	0
439	20240108	120700	28274520	5380	5380	5380	5380	0
440	20240108	120600	28274520	5380	5380	5380	5380	0
441	20240108	120500	28274520	5380	5380	5380	5380	0
442	20240108	120400	28274520	5380	5380	5380	5380	0
443	20240108	120300	28274520	5380	5380	5380	5380	0
444	20240108	120200	28274520	5380	5380	5380	5380	0
445	20240108	120100	28274520	5380	5380	5380	5380	0
446	20240108	120000	28274520	5380	5380	5380	5380	0
447	20240108	115900	28274520	5380	5380	5380	5380	0
448	20240108	115800	28274520	5380	5380	5380	5380	20
449	20240108	115700	28166920	5370	5370	5370	5370	0
450	20240108	115600	28166920	5370	5370	5370	5370	135
451	20240108	115500	27441970	5370	5370	5370	5370	1
452	20240108	115400	27436600	5390	5390	5390	5390	0
453	20240108	115300	27436600	5390	5390	5390	5390	185
454	20240108	115200	26439450	5390	5390	5390	5390	0
455	20240108	115100	26439450	5390	5390	5390	5390	0
456	20240108	115000	26439450	5390	5390	5390	5390	0
457	20240108	114900	26439450	5390	5390	5390	5390	0
458	20240108	114800	26439450	5390	5390	5390	5390	0
459	20240108	114700	26439450	5390	5390	5390	5390	0
460	20240108	114600	26439450	5390	5390	5390	5390	0
461	20240108	114500	26439450	5390	5390	5390	5390	0
462	20240108	114400	26439450	5390	5390	5390	5390	95
463	20240108	114300	25927400	5390	5390	5390	5390	0
464	20240108	114200	25927400	5390	5390	5390	5390	0
465	20240108	114100	25927400	5390	5390	5390	5390	0
466	20240108	114000	25927400	5390	5390	5390	5390	0
467	20240108	113900	25927400	5390	5390	5390	5390	0
468	20240108	113800	25927400	5390	5390	5390	5390	0
469	20240108	113700	25927400	5390	5390	5390	5390	0
470	20240108	113600	25927400	5390	5390	5390	5390	0
471	20240108	113500	25927400	5390	5390	5390	5390	0
472	20240108	113400	25927400	5390	5390	5390	5390	0
473	20240108	113300	25927400	5390	5390	5390	5390	0
474	20240108	113200	25927400	5390	5390	5390	5390	0
475	20240108	113100	25927400	5390	5390	5390	5390	1
476	20240108	113000	25922010	5360	5360	5360	5360	1
477	20240108	112900	25916650	5400	5400	5400	5400	0
478	20240108	112800	25916650	5400	5400	5400	5400	0
479	20240108	112700	25916650	5400	5400	5400	5400	0
480	20240108	112600	25916650	5400	5400	5400	5400	0
481	20240108	112500	25916650	5400	5400	5400	5400	0
482	20240108	112400	25916650	5400	5400	5400	5400	0
483	20240108	112300	25916650	5400	5400	5400	5400	0
484	20240108	112200	25916650	5400	5400	5400	5400	0
485	20240108	112100	25916650	5400	5400	5400	5400	0
486	20240108	112000	25916650	5400	5400	5400	5400	0
487	20240108	111900	25916650	5400	5370	5400	5370	5
488	20240108	111800	25889740	5340	5340	5340	5340	0
489	20240108	111700	25889740	5340	5340	5340	5340	0
490	20240108	111600	25889740	5340	5340	5340	5340	0
491	20240108	111500	25889740	5340	5340	5340	5340	0
492	20240108	111400	25889740	5340	5360	5360	5340	1304
493	20240108	111300	18912190	5360	5370	5370	5360	273
494	20240108	111200	17448800	5400	5400	5400	5400	0
495	20240108	111100	17448800	5400	5400	5400	5400	0
496	20240108	111000	17448800	5400	5400	5400	5400	0
497	20240108	110900	17448800	5400	5400	5400	5400	0
498	20240108	110800	17448800	5400	5400	5400	5400	0
499	20240108	110700	17448800	5400	5400	5400	5400	0
500	20240108	110600	17448800	5400	5370	5400	5360	11
501	20240108	110500	17389780	5400	5400	5400	5400	0
502	20240108	110400	17389780	5400	5400	5400	5400	0
503	20240108	110300	17389780	5400	5400	5400	5400	0
504	20240108	110200	17389780	5400	5400	5400	5400	0
505	20240108	110100	17389780	5400	5400	5400	5400	0
506	20240108	110000	17389780	5400	5400	5400	5400	0
507	20240108	105900	17389780	5400	5400	5400	5400	0
508	20240108	105800	17389780	5400	5370	5400	5370	6
509	20240108	105700	17357530	5380	5380	5380	5380	21
510	20240108	105600	17244550	5400	5400	5400	5400	0
511	20240108	105500	17244550	5400	5400	5400	5400	0
512	20240108	105400	17244550	5400	5400	5400	5400	0
513	20240108	105300	17244550	5400	5400	5400	5400	0
514	20240108	105200	17244550	5400	5400	5400	5400	0
515	20240108	105100	17244550	5400	5400	5400	5400	0
516	20240108	105000	17244550	5400	5400	5400	5400	0
517	20240108	104900	17244550	5400	5400	5400	5400	0
518	20240108	104800	17244550	5400	5400	5400	5400	0
519	20240108	104700	17244550	5400	5400	5400	5400	1
520	20240108	104600	17239150	5390	5390	5390	5390	60
521	20240108	104500	16915750	5390	5390	5390	5390	0
522	20240108	104400	16915750	5390	5390	5390	5390	0
523	20240108	104300	16915750	5390	5390	5390	5390	0
524	20240108	104200	16915750	5390	5390	5390	5390	0
525	20240108	104100	16915750	5390	5390	5390	5390	30
526	20240108	104000	16754050	5400	5400	5400	5400	0
527	20240108	103900	16754050	5400	5400	5400	5400	0
528	20240108	103800	16754050	5400	5400	5400	5400	0
529	20240108	103700	16754050	5400	5400	5400	5400	0
530	20240108	103600	16754050	5400	5400	5400	5400	0
531	20240108	103500	16754050	5400	5400	5400	5400	0
532	20240108	103400	16754050	5400	5400	5400	5400	0
533	20240108	103300	16754050	5400	5400	5400	5400	0
534	20240108	103200	16754050	5400	5400	5400	5400	0
535	20240108	103100	16754050	5400	5400	5400	5400	0
536	20240108	103000	16754050	5400	5400	5400	5400	0
537	20240108	102900	16754050	5400	5400	5400	5400	0
538	20240108	102800	16754050	5400	5380	5400	5380	14
539	20240108	102700	16678650	5370	5370	5370	5370	0
540	20240108	102600	16678650	5370	5370	5370	5370	0
541	20240108	102500	16678650	5370	5370	5370	5370	0
542	20240108	102400	16678650	5370	5370	5370	5370	189
543	20240108	102300	15663720	5370	5370	5370	5370	0
544	20240108	102200	15663720	5370	5370	5370	5370	0
545	20240108	102100	15663720	5370	5370	5370	5370	0
546	20240108	102000	15663720	5370	5370	5370	5370	0
547	20240108	101900	15663720	5370	5370	5370	5370	0
548	20240108	101800	15663720	5370	5370	5370	5370	5
549	20240108	101700	15636870	5370	5370	5370	5370	0
550	20240108	101600	15636870	5370	5370	5370	5370	0
551	20240108	101500	15636870	5370	5370	5370	5370	0
552	20240108	101400	15636870	5370	5370	5370	5370	0
553	20240108	101300	15636870	5370	5370	5370	5370	160
554	20240108	101200	14777670	5370	5370	5370	5370	0
555	20240108	101100	14777670	5370	5370	5370	5370	0
556	20240108	101000	14777670	5370	5370	5370	5370	10
557	20240108	100900	14723970	5370	5370	5370	5370	47
558	20240108	100800	14471580	5370	5370	5370	5370	0
559	20240108	100700	14471580	5370	5370	5370	5370	5
560	20240108	100600	14444730	5370	5370	5370	5370	0
561	20240108	100500	14444730	5370	5370	5370	5370	30
562	20240108	100400	14283630	5370	5370	5370	5370	0
563	20240108	100300	14283630	5370	5370	5370	5370	0
564	20240108	100200	14283630	5370	5370	5370	5370	0
565	20240108	100100	14283630	5370	5370	5370	5370	0
566	20240108	100000	14283630	5370	5370	5370	5370	5
567	20240108	095900	14256780	5370	5370	5370	5370	1
568	20240108	095800	14251410	5370	5370	5370	5370	19
569	20240108	095700	14149380	5370	5370	5370	5370	0
570	20240108	095600	14149380	5370	5370	5370	5370	2
571	20240108	095500	14138640	5370	5370	5370	5370	1
572	20240108	095400	14133270	5370	5370	5370	5370	0
573	20240108	095300	14133270	5370	5370	5370	5370	30
574	20240108	095200	13972170	5360	5360	5360	5360	0
575	20240108	095100	13972170	5360	5360	5360	5360	0
576	20240108	095000	13972170	5360	5360	5360	5360	0
577	20240108	094900	13972170	5360	5360	5360	5360	0
578	20240108	094800	13972170	5360	5360	5360	5360	0
579	20240108	094700	13972170	5360	5360	5360	5360	0
580	20240108	094600	13972170	5360	5360	5360	5360	0
581	20240108	094500	13972170	5360	5360	5360	5360	30
582	20240108	094400	13811370	5370	5370	5370	5370	5
583	20240108	094300	13784520	5370	5370	5370	5370	1
584	20240108	094200	13779150	5370	5370	5370	5370	125
585	20240108	094100	13107900	5370	5370	5370	5370	4
586	20240108	094000	13086420	5370	5370	5370	5370	8
587	20240108	093900	13043460	5380	5380	5380	5380	0
588	20240108	093800	13043460	5380	5380	5380	5380	0
589	20240108	093700	13043460	5380	5380	5380	5380	0
590	20240108	093600	13043460	5380	5380	5380	5380	0
591	20240108	093500	13043460	5380	5380	5380	5380	32
592	20240108	093400	12871300	5350	5350	5350	5350	20
593	20240108	093300	12764300	5350	5350	5350	5350	0
594	20240108	093200	12764300	5350	5350	5350	5350	320
595	20240108	093100	11052300	5390	5390	5390	5390	0
596	20240108	093000	11052300	5390	5390	5390	5390	0
597	20240108	092900	11052300	5390	5390	5390	5390	0
598	20240108	092800	11052300	5390	5390	5390	5390	0
599	20240108	092700	11052300	5390	5390	5390	5390	465
600	20240108	092600	8545950	5400	5400	5400	5400	0
601	20240108	092500	8545950	5400	5400	5400	5400	100
602	20240108	092400	8005950	5400	5370	5400	5350	306
603	20240108	092300	6366480	5360	5360	5360	5360	0
604	20240108	092200	6366480	5360	5360	5360	5360	0
605	20240108	092100	6366480	5360	5360	5360	5360	1
606	20240108	092000	6361120	5350	5360	5400	5350	221
607	20240108	091900	5177180	5360	5390	5390	5360	22
608	20240108	091800	5058950	5390	5370	5390	5370	20
609	20240108	091700	4951530	5350	5350	5350	5350	0
610	20240108	091600	4951530	5350	5350	5350	5350	0
611	20240108	091500	4951530	5350	5350	5350	5350	0
612	20240108	091400	4951530	5350	5350	5350	5350	61
613	20240108	091300	4625180	5360	5360	5360	5360	12
614	20240108	091200	4560860	5360	5350	5360	5350	128
615	20240108	091100	3875770	5350	5350	5400	5350	101
616	20240108	091000	3335130	5340	5340	5340	5340	0
617	20240108	090900	3335130	5340	5340	5340	5340	0
618	20240108	090800	3335130	5340	5350	5350	5340	173
619	20240108	090700	2409590	5400	5400	5400	5400	1
620	20240108	090600	2404190	5360	5410	5410	5360	37
621	20240108	090500	2205620	5410	5350	5410	5350	2
622	20240108	090400	2194860	5360	5360	5360	5360	12
623	20240108	090300	2130540	5420	5420	5420	5420	0
624	20240108	090200	2130540	5420	5420	5420	5420	0
625	20240108	090100	2130540	5420	5420	5420	5350	73
626	20240108	090000	1738800	5400	5400	5400	5400	317