KissMeData/078890/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	195300	501343770	4990	4990	4990	4990	682
3	20240103	195200	501343770	4990	4990	4990	4990	0
4	20240103	195100	501343770	4990	4990	4990	4990	0
5	20240103	195000	501343770	4990	4990	4990	4990	0
6	20240103	194900	501343770	4990	4990	4990	4990	0
7	20240103	194800	501343770	4990	4990	4990	4990	0
8	20240103	194700	501343770	4990	4990	4990	4990	0
9	20240103	194600	501343770	4990	4990	4990	4990	0
10	20240103	194500	501343770	4990	4990	4990	4990	0
11	20240103	194400	501343770	4990	4990	4990	4990	0
12	20240103	194300	501343770	4990	4990	4990	4990	0
13	20240103	194200	501343770	4990	4990	4990	4990	0
14	20240103	194100	501343770	4990	4990	4990	4990	0
15	20240103	194000	501343770	4990	4990	4990	4990	0
16	20240103	193900	501343770	4990	4990	4990	4990	0
17	20240103	193800	501343770	4990	4990	4990	4990	0
18	20240103	193700	501343770	4990	4990	4990	4990	0
19	20240103	193600	501343770	4990	4990	4990	4990	0
20	20240103	193500	501343770	4990	4990	4990	4990	0
21	20240103	193400	501343770	4990	4990	4990	4990	0
22	20240103	193300	501343770	4990	4990	4990	4990	0
23	20240103	193200	501343770	4990	4990	4990	4990	0
24	20240103	193100	501343770	4990	4990	4990	4990	0
25	20240103	193000	501343770	4990	4990	4990	4990	0
26	20240103	192900	501343770	4990	4990	4990	4990	0
27	20240103	192800	501343770	4990	4990	4990	4990	0
28	20240103	192700	501343770	4990	4990	4990	4990	0
29	20240103	192600	501343770	4990	4990	4990	4990	0
30	20240103	192500	501343770	4990	4990	4990	4990	0
31	20240103	192400	501343770	4990	4990	4990	4990	0
32	20240103	192300	501343770	4990	4990	4990	4990	682
33	20240103	192200	501343770	4990	4990	4990	4990	0
34	20240103	192100	501343770	4990	4990	4990	4990	0
35	20240103	192000	501343770	4990	4990	4990	4990	0
36	20240103	191900	501343770	4990	4990	4990	4990	0
37	20240103	191800	501343770	4990	4990	4990	4990	0
38	20240103	191700	501343770	4990	4990	4990	4990	0
39	20240103	191600	501343770	4990	4990	4990	4990	0
40	20240103	191500	501343770	4990	4990	4990	4990	0
41	20240103	191400	501343770	4990	4990	4990	4990	0
42	20240103	191300	501343770	4990	4990	4990	4990	0
43	20240103	191200	501343770	4990	4990	4990	4990	0
44	20240103	191100	501343770	4990	4990	4990	4990	0
45	20240103	191000	501343770	4990	4990	4990	4990	0
46	20240103	190900	501343770	4990	4990	4990	4990	0
47	20240103	190800	501343770	4990	4990	4990	4990	0
48	20240103	190700	501343770	4990	4990	4990	4990	0
49	20240103	190600	501343770	4990	4990	4990	4990	0
50	20240103	190500	501343770	4990	4990	4990	4990	0
51	20240103	190400	501343770	4990	4990	4990	4990	0
52	20240103	190300	501343770	4990	4990	4990	4990	0
53	20240103	190200	501343770	4990	4990	4990	4990	0
54	20240103	190100	501343770	4990	4990	4990	4990	0
55	20240103	190000	501343770	4990	4990	4990	4990	0
56	20240103	185900	501343770	4990	4990	4990	4990	0
57	20240103	185800	501343770	4990	4990	4990	4990	0
58	20240103	185700	501343770	4990	4990	4990	4990	0
59	20240103	185600	501343770	4990	4990	4990	4990	0
60	20240103	185500	501343770	4990	4990	4990	4990	0
61	20240103	185400	501343770	4990	4990	4990	4990	0
62	20240103	185300	501343770	4990	4990	4990	4990	682
63	20240103	185200	501343770	4990	4990	4990	4990	0
64	20240103	185100	501343770	4990	4990	4990	4990	0
65	20240103	185000	501343770	4990	4990	4990	4990	0
66	20240103	184900	501343770	4990	4990	4990	4990	0
67	20240103	184800	501343770	4990	4990	4990	4990	0
68	20240103	184700	501343770	4990	4990	4990	4990	0
69	20240103	184600	501343770	4990	4990	4990	4990	0
70	20240103	184500	501343770	4990	4990	4990	4990	0
71	20240103	184400	501343770	4990	4990	4990	4990	0
72	20240103	184300	501343770	4990	4990	4990	4990	0
73	20240103	184200	501343770	4990	4990	4990	4990	0
74	20240103	184100	501343770	4990	4990	4990	4990	0
75	20240103	184000	501343770	4990	4990	4990	4990	0
76	20240103	183900	501343770	4990	4990	4990	4990	0
77	20240103	183800	501343770	4990	4990	4990	4990	0
78	20240103	183700	501343770	4990	4990	4990	4990	0
79	20240103	183600	501343770	4990	4990	4990	4990	0
80	20240103	183500	501343770	4990	4990	4990	4990	0
81	20240103	183400	501343770	4990	4990	4990	4990	0
82	20240103	183300	501343770	4990	4990	4990	4990	0
83	20240103	183200	501343770	4990	4990	4990	4990	0
84	20240103	183100	501343770	4990	4990	4990	4990	0
85	20240103	183000	501343770	4990	4990	4990	4990	0
86	20240103	182900	501343770	4990	4990	4990	4990	0
87	20240103	182800	501343770	4990	4990	4990	4990	0
88	20240103	182700	501343770	4990	4990	4990	4990	0
89	20240103	182600	501343770	4990	4990	4990	4990	0
90	20240103	182500	501343770	4990	4990	4990	4990	0
91	20240103	182400	501343770	4990	4990	4990	4990	0
92	20240103	182300	501343770	4990	4990	4990	4990	682
93	20240103	182200	501343770	4990	4990	4990	4990	0
94	20240103	182100	501343770	4990	4990	4990	4990	0
95	20240103	182000	501343770	4990	4990	4990	4990	0
96	20240103	181900	501343770	4990	4990	4990	4990	0
97	20240103	181800	501343770	4990	4990	4990	4990	0
98	20240103	181700	501343770	4990	4990	4990	4990	0
99	20240103	181600	501343770	4990	4990	4990	4990	0
100	20240103	181500	501343770	4990	4990	4990	4990	0
101	20240103	181400	501343770	4990	4990	4990	4990	0
102	20240103	181300	501343770	4990	4990	4990	4990	0
103	20240103	181200	501343770	4990	4990	4990	4990	0
104	20240103	181100	501343770	4990	4990	4990	4990	0
105	20240103	181000	501343770	4990	4990	4990	4990	0
106	20240103	180900	501343770	4990	4990	4990	4990	0
107	20240103	180800	501343770	4990	4990	4990	4990	0
108	20240103	180700	501343770	4990	4990	4990	4990	0
109	20240103	180600	501343770	4990	4990	4990	4990	0
110	20240103	180500	501343770	4990	4990	4990	4990	0
111	20240103	180400	501343770	4990	4990	4990	4990	0
112	20240103	180300	501343770	4990	4990	4990	4990	0
113	20240103	180200	501343770	4990	4990	4990	4990	0
114	20240103	180100	501343770	4990	4990	4990	4990	0
115	20240103	180000	501343770	4990	4990	4990	4990	0
116	20240103	175900	501343770	4990	4990	4990	4990	0
117	20240103	175800	501343770	4990	4990	4990	4990	0
118	20240103	175700	501343770	4990	4990	4990	4990	0
119	20240103	175600	501343770	4990	4990	4990	4990	0
120	20240103	175500	501343770	4990	4990	4990	4990	0
121	20240103	175400	501343770	4990	4990	4990	4990	0
122	20240103	175300	501343770	4990	4990	4990	4990	682
123	20240103	175200	501343770	4990	4990	4990	4990	0
124	20240103	175100	501343770	4990	4990	4990	4990	0
125	20240103	175000	501343770	4990	4990	4990	4990	0
126	20240103	174900	501343770	4990	4990	4990	4990	0
127	20240103	174800	501343770	4990	4990	4990	4990	0
128	20240103	174700	501343770	4990	4990	4990	4990	0
129	20240103	174600	501343770	4990	4990	4990	4990	0
130	20240103	174500	501343770	4990	4990	4990	4990	0
131	20240103	174400	501343770	4990	4990	4990	4990	0
132	20240103	174300	501343770	4990	4990	4990	4990	0
133	20240103	174200	501343770	4990	4990	4990	4990	0
134	20240103	174100	501343770	4990	4990	4990	4990	0
135	20240103	174000	501343770	4990	4990	4990	4990	0
136	20240103	173900	501343770	4990	4990	4990	4990	0
137	20240103	173800	501343770	4990	4990	4990	4990	0
138	20240103	173700	501343770	4990	4990	4990	4990	0
139	20240103	173600	501343770	4990	4990	4990	4990	0
140	20240103	173500	501343770	4990	4990	4990	4990	0
141	20240103	173400	501343770	4990	4990	4990	4990	0
142	20240103	173300	501343770	4990	4990	4990	4990	0
143	20240103	173200	501343770	4990	4990	4990	4990	0
144	20240103	173100	501343770	4990	4990	4990	4990	0
145	20240103	173000	501343770	4990	4990	4990	4990	0
146	20240103	172900	501343770	4990	4990	4990	4990	0
147	20240103	172800	501343770	4990	4990	4990	4990	0
148	20240103	172700	501343770	4990	4990	4990	4990	0
149	20240103	172600	501343770	4990	4990	4990	4990	0
150	20240103	172500	501343770	4990	4990	4990	4990	0
151	20240103	172400	501343770	4990	4990	4990	4990	0
152	20240103	172300	501343770	4990	4990	4990	4990	682
153	20240103	172200	501343770	4990	4990	4990	4990	0
154	20240103	172100	501343770	4990	4990	4990	4990	0
155	20240103	172000	501343770	4990	4990	4990	4990	0
156	20240103	171900	501343770	4990	4990	4990	4990	0
157	20240103	171800	501343770	4990	4990	4990	4990	0
158	20240103	171700	501343770	4990	4990	4990	4990	0
159	20240103	171600	501343770	4990	4990	4990	4990	0
160	20240103	171500	501343770	4990	4990	4990	4990	0
161	20240103	171400	501343770	4990	4990	4990	4990	0
162	20240103	171300	501343770	4990	4990	4990	4990	0
163	20240103	171200	501343770	4990	4990	4990	4990	0
164	20240103	171100	501343770	4990	4990	4990	4990	0
165	20240103	171000	501343770	4990	4990	4990	4990	0
166	20240103	170900	501343770	4990	4990	4990	4990	0
167	20240103	170800	501343770	4990	4990	4990	4990	0
168	20240103	170700	501343770	4990	4990	4990	4990	0
169	20240103	170600	501343770	4990	4990	4990	4990	0
170	20240103	170500	501343770	4990	4990	4990	4990	0
171	20240103	170400	501343770	4990	4990	4990	4990	0
172	20240103	170300	501343770	4990	4990	4990	4990	0
173	20240103	170200	501343770	4990	4990	4990	4990	0
174	20240103	170100	501343770	4990	4990	4990	4990	0
175	20240103	170000	501343770	4990	4990	4990	4990	0
176	20240103	165900	501343770	4990	4990	4990	4990	0
177	20240103	165800	501343770	4990	4990	4990	4990	0
178	20240103	165700	501343770	4990	4990	4990	4990	0
179	20240103	165600	501343770	4990	4990	4990	4990	0
180	20240103	165500	501343770	4990	4990	4990	4990	0
181	20240103	165400	501343770	4990	4990	4990	4990	0
182	20240103	165300	501343770	4990	4990	4990	4990	682
183	20240103	165200	501343770	4990	4990	4990	4990	0
184	20240103	165100	501343770	4990	4990	4990	4990	0
185	20240103	165000	501343770	4990	4990	4990	4990	0
186	20240103	164900	501343770	4990	4990	4990	4990	0
187	20240103	164800	501343770	4990	4990	4990	4990	0
188	20240103	164700	501343770	4990	4990	4990	4990	0
189	20240103	164600	501343770	4990	4990	4990	4990	0
190	20240103	164500	501343770	4990	4990	4990	4990	0
191	20240103	164400	501343770	4990	4990	4990	4990	0
192	20240103	164300	501343770	4990	4990	4990	4990	0
193	20240103	164200	501343770	4990	4990	4990	4990	0
194	20240103	164100	501343770	4990	4990	4990	4990	0
195	20240103	164000	501343770	4990	4990	4990	4990	0
196	20240103	163900	501343770	4990	4990	4990	4990	0
197	20240103	163800	501343770	4990	4990	4990	4990	0
198	20240103	163700	501343770	4990	4990	4990	4990	0
199	20240103	163600	501343770	4990	4990	4990	4990	0
200	20240103	163500	501343770	4990	4990	4990	4990	0
201	20240103	163400	501343770	4990	4990	4990	4990	0
202	20240103	163300	501343770	4990	4990	4990	4990	0
203	20240103	163200	501343770	4990	4990	4990	4990	0
204	20240103	163100	501343770	4990	4990	4990	4990	0
205	20240103	163000	501343770	4990	4990	4990	4990	0
206	20240103	162900	501343770	4990	4990	4990	4990	0
207	20240103	162800	501343770	4990	4990	4990	4990	0
208	20240103	162700	501343770	4990	4990	4990	4990	0
209	20240103	162600	501343770	4990	4990	4990	4990	0
210	20240103	162500	501343770	4990	4990	4990	4990	0
211	20240103	162400	501343770	4990	4990	4990	4990	0
212	20240103	162300	501343770	4990	4990	4990	4990	682
213	20240103	162200	501343770	4990	4990	4990	4990	0
214	20240103	162100	501343770	4990	4990	4990	4990	0
215	20240103	162000	501343770	4990	4990	4990	4990	0
216	20240103	161900	501343770	4990	4990	4990	4990	0
217	20240103	161800	501343770	4990	4990	4990	4990	0
218	20240103	161700	501343770	4990	4990	4990	4990	0
219	20240103	161600	501343770	4990	4990	4990	4990	0
220	20240103	161500	501343770	4990	4990	4990	4990	0
221	20240103	161400	501343770	4990	4990	4990	4990	0
222	20240103	161300	501343770	4990	4990	4990	4990	0
223	20240103	161200	501343770	4990	4990	4990	4990	0
224	20240103	161100	501343770	4990	4990	4990	4990	0
225	20240103	161000	501343770	4990	4990	4990	4990	0
226	20240103	160900	501343770	4990	4990	4990	4990	0
227	20240103	160800	501343770	4990	4990	4990	4990	0
228	20240103	160700	501343770	4990	4990	4990	4990	0
229	20240103	160600	501343770	4990	4990	4990	4990	0
230	20240103	160500	501343770	4990	4990	4990	4990	0
231	20240103	160400	501343770	4990	4990	4990	4990	0
232	20240103	160300	501343770	4990	4990	4990	4990	0
233	20240103	160200	501343770	4990	4990	4990	4990	0
234	20240103	160100	501343770	4990	4990	4990	4990	0
235	20240103	160000	501343770	4990	4990	4990	4990	0
236	20240103	155900	501343770	4990	4990	4990	4990	0
237	20240103	155800	501343770	4990	4990	4990	4990	0
238	20240103	155700	501343770	4990	4990	4990	4990	0
239	20240103	155600	501343770	4990	4990	4990	4990	0
240	20240103	155500	501343770	4990	4990	4990	4990	0
241	20240103	155400	501343770	4990	4990	4990	4990	0
242	20240103	155300	501343770	4990	4990	4990	4990	682
243	20240103	155200	501343770	4990	4990	4990	4990	0
244	20240103	155100	501343770	4990	4990	4990	4990	0
245	20240103	155000	501343770	4990	4990	4990	4990	0
246	20240103	154900	501343770	4990	4990	4990	4990	0
247	20240103	154800	501343770	4990	4990	4990	4990	0
248	20240103	154700	501343770	4990	4990	4990	4990	0
249	20240103	154600	501343770	4990	4990	4990	4990	0
250	20240103	154500	501343770	4990	4990	4990	4990	0
251	20240103	154400	501343770	4990	4990	4990	4990	0
252	20240103	154300	501343770	4990	4990	4990	4990	0
253	20240103	154200	501343770	4990	4990	4990	4990	0
254	20240103	154100	501343770	4990	4990	4990	4990	0
255	20240103	154000	501343770	4990	4990	4990	4990	0
256	20240103	153900	501343770	4990	4990	4990	4990	0
257	20240103	153800	501343770	4990	4990	4990	4990	0
258	20240103	153700	501343770	4990	4990	4990	4990	0
259	20240103	153600	501343770	4990	4990	4990	4990	0
260	20240103	153500	501343770	4990	4990	4990	4990	0
261	20240103	153400	501343770	4990	4990	4990	4990	0
262	20240103	153300	501343770	4990	4990	4990	4990	0
263	20240103	153200	501343770	4990	4990	4990	4990	0
264	20240103	153100	501343770	4990	4990	4990	4990	0
265	20240103	153000	501343770	4990	4990	4990	4990	682
266	20240103	152900	497940590	4995	4995	4995	4995	0
267	20240103	152800	497940590	4995	4995	4995	4995	0
268	20240103	152700	497940590	4995	4995	4995	4995	0
269	20240103	152600	497940590	4995	4995	4995	4995	0
270	20240103	152500	497940590	4995	4995	4995	4995	0
271	20240103	152400	497940590	4995	4995	4995	4995	0
272	20240103	152300	497940590	4995	4995	4995	4995	0
273	20240103	152200	497940590	4995	4995	4995	4995	0
274	20240103	152100	497940590	4995	4995	4995	4995	0
275	20240103	152000	497940590	4995	4995	4995	4995	0
276	20240103	151900	497940590	4995	4995	4995	4995	131
277	20240103	151800	497286245	4995	5000	5000	4995	469
278	20240103	151700	494942245	5000	5000	5000	5000	20
279	20240103	151600	494842245	4995	4995	4995	4995	299
280	20240103	151500	493348740	4995	4995	4995	4995	0
281	20240103	151400	493348740	4995	4995	4995	4995	10
282	20240103	151300	493298790	4995	4990	5000	4990	363
283	20240103	151200	491487360	4990	4990	4990	4990	0
284	20240103	151100	491487360	4990	5000	5000	4990	19
285	20240103	151000	491392370	4995	4985	5000	4985	13
286	20240103	150900	491327395	4985	4985	4985	4985	10
287	20240103	150800	491277545	4990	4990	4990	4990	138
288	20240103	150700	490588925	4990	4990	4990	4990	20
289	20240103	150600	490489125	5000	5000	5000	5000	0
290	20240103	150500	490489125	5000	5000	5000	5000	0
291	20240103	150400	490489125	5000	5000	5000	5000	1
292	20240103	150300	490484125	4985	4990	4990	4985	327
293	20240103	150200	488853870	4985	4985	4985	4985	0
294	20240103	150100	488853870	4985	4985	4985	4985	0
295	20240103	150000	488853870	4985	5000	5000	4985	562
296	20240103	145900	486049755	5000	5000	5000	5000	80
297	20240103	145800	485649755	5000	5000	5000	5000	0
298	20240103	145700	485649755	5000	4995	5000	4990	280
299	20240103	145600	484251700	4995	4995	4995	4995	109
300	20240103	145500	483707245	4990	4995	4995	4990	70
301	20240103	145400	483357895	4995	4995	4995	4995	20
302	20240103	145300	483257995	5000	5000	5000	5000	0
303	20240103	145200	483257995	5000	5000	5000	5000	0
304	20240103	145100	483257995	5000	5000	5000	5000	3
305	20240103	145000	483242995	5000	5000	5000	5000	3
306	20240103	144900	483227995	5000	5000	5000	5000	0
307	20240103	144800	483227995	5000	5000	5000	5000	2
308	20240103	144700	483217995	5000	4990	5000	4985	197
309	20240103	144600	482235855	4990	4990	4990	4990	92
310	20240103	144500	481776775	4990	4990	4990	4990	0
311	20240103	144400	481776775	4990	4990	4990	4990	0
312	20240103	144300	481776775	4990	4990	4990	4990	23
313	20240103	144200	481662005	4990	4990	4990	4990	137
314	20240103	144100	480978375	4975	4990	4990	4975	433
315	20240103	144000	478823130	4990	4990	4990	4980	245
316	20240103	143900	477601570	5000	4990	5000	4990	266
317	20240103	143800	476273025	4990	4990	4990	4990	0
318	20240103	143700	476273025	4990	4980	4990	4980	27
319	20240103	143600	476138555	4980	4980	4980	4980	48
320	20240103	143500	475899515	4980	4980	4980	4980	7
321	20240103	143400	475864655	4975	4990	4990	4975	1031
322	20240103	143300	470730010	4990	4995	4995	4990	170
323	20240103	143200	469881655	4995	4995	4995	4995	6
324	20240103	143100	469851685	4995	4995	4995	4995	100
325	20240103	143000	469352185	4995	4995	4995	4995	0
326	20240103	142900	469352185	4995	4995	4995	4995	33
327	20240103	142800	469187350	4995	4995	4995	4995	0
328	20240103	142700	469187350	4995	5000	5000	4995	291
329	20240103	142600	467733750	5000	5000	5000	5000	0
330	20240103	142500	467733750	5000	5000	5000	5000	345
331	20240103	142400	466008750	5000	5000	5000	5000	2500
332	20240103	142300	453508750	5000	5000	5000	5000	4
333	20240103	142200	453488750	5020	5020	5020	5020	2
334	20240103	142100	453478710	5000	5010	5020	5000	34
335	20240103	142000	453308400	5010	5010	5010	5010	163
336	20240103	141900	452491770	5010	5000	5010	5000	53
337	20240103	141800	452226740	5000	5000	5010	5000	390
338	20240103	141700	450274270	5000	5000	5000	5000	424
339	20240103	141600	448154270	5000	5000	5000	5000	547
340	20240103	141500	445419270	4995	4980	4995	4980	1854
341	20240103	141400	436178185	4985	4965	4985	4960	2563
342	20240103	141300	423433925	4965	4975	4985	4940	2337
343	20240103	141200	411844465	4985	4950	5030	4950	5981
344	20240103	141100	382152040	4730	4730	4730	4730	0
345	20240103	141000	382152040	4730	4730	4730	4730	0
346	20240103	140900	382152040	4730	5020	5020	4730	33130
347	20240103	140800	217461240	5030	5030	5030	5030	284
348	20240103	140700	216032720	5030	5030	5030	5030	0
349	20240103	140600	216032720	5030	5030	5030	5030	80
350	20240103	140500	215630320	5030	5030	5030	5030	0
351	20240103	140400	215630320	5030	5030	5030	5030	0
352	20240103	140300	215630320	5030	5030	5030	5030	0
353	20240103	140200	215630320	5030	5030	5030	5030	0
354	20240103	140100	215630320	5030	5030	5030	5030	0
355	20240103	140000	215630320	5030	5030	5030	5030	0
356	20240103	135900	215630320	5030	5030	5030	5030	0
357	20240103	135800	215630320	5030	5030	5030	5030	0
358	20240103	135700	215630320	5030	5030	5030	5030	0
359	20240103	135600	215630320	5030	5030	5030	5030	0
360	20240103	135500	215630320	5030	5030	5030	5030	2
361	20240103	135400	215620260	5030	5030	5030	5030	1
362	20240103	135300	215615230	5030	5030	5030	5030	0
363	20240103	135200	215615230	5030	5040	5040	5030	143
364	20240103	135100	214895190	5060	5060	5060	5060	0
365	20240103	135000	214895190	5060	5060	5060	5060	0
366	20240103	134900	214895190	5060	5060	5060	5060	4
367	20240103	134800	214874950	5060	5060	5060	5060	0
368	20240103	134700	214874950	5060	5060	5060	5060	0
369	20240103	134600	214874950	5060	5060	5060	5060	0
370	20240103	134500	214874950	5060	5060	5060	5060	20
371	20240103	134400	214773750	5060	5060	5060	5060	30
372	20240103	134300	214621950	5040	5040	5040	5040	0
373	20240103	134200	214621950	5040	5040	5040	5040	0
374	20240103	134100	214621950	5040	5040	5040	5040	200
375	20240103	134000	213613950	5060	5060	5060	5060	15
376	20240103	133900	213538050	5040	5040	5040	5040	631
377	20240103	133800	210357810	5040	5040	5040	5040	0
378	20240103	133700	210357810	5040	5040	5040	5040	0
379	20240103	133600	210357810	5040	5030	5040	5030	20
380	20240103	133500	210257200	5040	5040	5040	5040	8
381	20240103	133400	210216880	5040	5040	5040	5040	0
382	20240103	133300	210216880	5040	5040	5040	5040	0
383	20240103	133200	210216880	5040	5040	5040	5020	168
384	20240103	133100	209370980	5040	5040	5040	5040	554
385	20240103	133000	206578820	5040	5040	5040	5040	10
386	20240103	132900	206528420	5040	5040	5040	5040	1
387	20240103	132800	206523380	5050	5050	5050	5050	5
388	20240103	132700	206498130	5050	5040	5050	5040	52
389	20240103	132600	206235550	5070	5060	5070	5060	853
390	20240103	132500	201914080	5040	5040	5040	5040	10
391	20240103	132400	201863680	5060	5060	5060	5060	0
392	20240103	132300	201863680	5060	5060	5060	5060	1
393	20240103	132200	201858620	5040	5040	5040	5040	0
394	20240103	132100	201858620	5040	5040	5040	5040	3
395	20240103	132000	201843500	5050	5040	5050	5040	59
396	20240103	131900	201545690	5050	5050	5050	5050	0
397	20240103	131800	201545690	5050	5050	5050	5050	0
398	20240103	131700	201545690	5050	5050	5050	5050	0
399	20240103	131600	201545690	5050	5050	5050	5050	5
400	20240103	131500	201520440	5050	5050	5050	5050	0
401	20240103	131400	201520440	5050	5050	5050	5050	100
402	20240103	131300	201015440	5060	5060	5060	5060	0
403	20240103	131200	201015440	5060	5060	5060	5060	0
404	20240103	131100	201015440	5060	5060	5060	5060	0
405	20240103	131000	201015440	5060	5060	5060	5060	0
406	20240103	130900	201015440	5060	5060	5060	5060	0
407	20240103	130800	201015440	5060	5030	5060	5020	13
408	20240103	130700	200950120	5050	5030	5060	5020	4015
409	20240103	130600	180702530	5020	5020	5020	5020	1
410	20240103	130500	180697510	5020	5020	5020	5020	0
411	20240103	130400	180697510	5020	5020	5020	5020	0
412	20240103	130300	180697510	5020	5020	5020	5020	92
413	20240103	130200	180235670	5020	5020	5020	5020	0
414	20240103	130100	180235670	5020	5020	5020	5020	100
415	20240103	130000	179733670	5010	5010	5010	5010	0
416	20240103	125900	179733670	5010	5010	5010	5010	0
417	20240103	125800	179733670	5010	5010	5010	5010	400
418	20240103	125700	177729670	5010	5020	5020	5010	4
419	20240103	125600	177709620	5020	5020	5020	5020	1
420	20240103	125500	177704600	5020	5020	5020	5020	101
421	20240103	125400	177197580	5020	5020	5020	5020	6
422	20240103	125300	177167460	5030	5030	5030	5030	0
423	20240103	125200	177167460	5030	5030	5030	5030	0
424	20240103	125100	177167460	5030	5030	5030	5030	56
425	20240103	125000	176885780	5020	5020	5020	5020	5
426	20240103	124900	176860680	5030	5030	5030	5030	0
427	20240103	124800	176860680	5030	5030	5030	5030	0
428	20240103	124700	176860680	5030	5030	5030	5030	5
429	20240103	124600	176835530	5020	5020	5020	5020	0
430	20240103	124500	176835530	5020	5020	5020	5020	0
431	20240103	124400	176835530	5020	5020	5020	5020	0
432	20240103	124300	176835530	5020	5020	5020	5020	2
433	20240103	124200	176825490	5020	5020	5020	5020	1067
434	20240103	124100	171469150	5020	5020	5020	5020	0
435	20240103	124000	171469150	5020	5020	5020	5020	0
436	20240103	123900	171469150	5020	5020	5030	5020	267
437	20240103	123800	170128780	5030	5030	5030	5030	0
438	20240103	123700	170128780	5030	5030	5030	5030	0
439	20240103	123600	170128780	5030	5030	5030	5030	0
440	20240103	123500	170128780	5030	5030	5030	5030	0
441	20240103	123400	170128780	5030	5030	5030	5030	0
442	20240103	123300	170128780	5030	5030	5030	5030	0
443	20240103	123200	170128780	5030	5030	5030	5030	1
444	20240103	123100	170123750	5030	5030	5030	5030	0
445	20240103	123000	170123750	5030	5030	5030	5030	5
446	20240103	122900	170098600	5030	5030	5030	5030	20
447	20240103	122800	169998000	5030	5030	5030	5030	0
448	20240103	122700	169998000	5030	5030	5030	5030	1
449	20240103	122600	169992970	5020	5020	5020	5020	0
450	20240103	122500	169992970	5020	5020	5020	5020	58
451	20240103	122400	169701810	5020	5020	5020	5020	250
452	20240103	122300	168446810	5020	5020	5020	5020	0
453	20240103	122200	168446810	5020	5020	5020	5020	200
454	20240103	122100	167442810	5020	5020	5020	5020	0
455	20240103	122000	167442810	5020	5020	5020	5020	0
456	20240103	121900	167442810	5020	5020	5020	5020	0
457	20240103	121800	167442810	5020	5020	5020	5020	20
458	20240103	121700	167342410	5020	5020	5020	5020	220
459	20240103	121600	166238010	5020	5020	5020	5020	0
460	20240103	121500	166238010	5020	5010	5020	5010	102
461	20240103	121400	165726970	5020	5020	5020	5020	0
462	20240103	121300	165726970	5020	5020	5020	5020	0
463	20240103	121200	165726970	5020	5020	5020	5020	0
464	20240103	121100	165726970	5020	5020	5020	5020	0
465	20240103	121000	165726970	5020	5020	5020	5020	0
466	20240103	120900	165726970	5020	5030	5030	5020	700
467	20240103	120800	162210160	5030	5030	5030	5030	0
468	20240103	120700	162210160	5030	5030	5030	5030	0
469	20240103	120600	162210160	5030	5030	5030	5030	0
470	20240103	120500	162210160	5030	5030	5030	5030	0
471	20240103	120400	162210160	5030	5030	5030	5030	0
472	20240103	120300	162210160	5030	5030	5030	5030	0
473	20240103	120200	162210160	5030	5030	5030	5030	0
474	20240103	120100	162210160	5030	5030	5030	5030	4
475	20240103	120000	162190040	5020	5030	5030	5020	182
476	20240103	115900	161276380	5030	5030	5030	5030	0
477	20240103	115800	161276380	5030	5030	5030	5030	0
478	20240103	115700	161276380	5030	5030	5030	5030	0
479	20240103	115600	161276380	5030	5030	5030	5030	0
480	20240103	115500	161276380	5030	5030	5030	5030	1
481	20240103	115400	161271350	5040	5040	5040	5040	0
482	20240103	115300	161271350	5040	5040	5040	5040	0
483	20240103	115200	161271350	5040	5040	5040	5040	0
484	20240103	115100	161271350	5040	5040	5040	5040	1
485	20240103	115000	161266310	5040	5040	5040	5040	0
486	20240103	114900	161266310	5040	5030	5040	5030	2
487	20240103	114800	161256240	5020	5020	5020	5020	0
488	20240103	114700	161256240	5020	5020	5020	5020	0
489	20240103	114600	161256240	5020	5020	5020	5020	0
490	20240103	114500	161256240	5020	5020	5020	5020	8
491	20240103	114400	161216080	5020	5020	5020	5020	0
492	20240103	114300	161216080	5020	5020	5020	5020	28
493	20240103	114200	161075520	5020	5020	5020	5020	0
494	20240103	114100	161075520	5020	5020	5020	5020	2
495	20240103	114000	161065480	5030	5030	5030	5030	0
496	20240103	113900	161065480	5030	5030	5030	5030	0
497	20240103	113800	161065480	5030	5030	5030	5030	500
498	20240103	113700	158550480	5030	5030	5030	5030	0
499	20240103	113600	158550480	5030	5030	5030	5030	0
500	20240103	113500	158550480	5030	5030	5030	5030	2
501	20240103	113400	158540420	5030	5030	5030	5030	0
502	20240103	113300	158540420	5030	5030	5030	5030	0
503	20240103	113200	158540420	5030	5030	5030	5030	1
504	20240103	113100	158535390	5020	5020	5020	5020	31
505	20240103	113000	158379770	5030	5030	5030	5030	0
506	20240103	112900	158379770	5030	5020	5030	5020	206
507	20240103	112800	157343650	5030	5020	5030	5020	102
508	20240103	112700	156831590	5030	5030	5030	5030	0
509	20240103	112600	156831590	5030	5030	5030	5030	2
510	20240103	112500	156821530	5020	5020	5020	5020	0
511	20240103	112400	156821530	5020	5020	5020	5020	0
512	20240103	112300	156821530	5020	5020	5020	5020	1
513	20240103	112200	156816510	5010	5030	5030	5010	31
514	20240103	112100	156661180	5020	5020	5020	5020	2
515	20240103	112000	156651140	5030	5030	5030	5030	11
516	20240103	111900	156595810	5030	5030	5030	5030	0
517	20240103	111800	156595810	5030	5030	5030	5030	0
518	20240103	111700	156595810	5030	5030	5030	5030	0
519	20240103	111600	156595810	5030	5030	5030	5030	1
520	20240103	111500	156590780	5010	5010	5010	5010	0
521	20240103	111400	156590780	5010	5010	5010	5010	0
522	20240103	111300	156590780	5010	5010	5010	5010	0
523	20240103	111200	156590780	5010	5010	5010	5010	0
524	20240103	111100	156590780	5010	5010	5010	5010	0
525	20240103	111000	156590780	5010	5010	5010	5010	195
526	20240103	110900	155613830	5030	5030	5030	5030	0
527	20240103	110800	155613830	5030	5030	5030	5030	10
528	20240103	110700	155563530	5030	5030	5030	5030	0
529	20240103	110600	155563530	5030	5030	5030	5030	0
530	20240103	110500	155563530	5030	5020	5030	5010	332
531	20240103	110400	153900040	5030	5030	5030	5030	1
532	20240103	110300	153895010	5040	5040	5040	5040	0
533	20240103	110200	153895010	5040	5040	5040	5040	0
534	20240103	110100	153895010	5040	5040	5040	5040	0
535	20240103	110000	153895010	5040	5040	5040	5040	198
536	20240103	105900	152897090	5040	5030	5040	5030	12
537	20240103	105800	152836720	5030	5030	5030	5030	196
538	20240103	105700	151850840	5010	5020	5020	5010	516
539	20240103	105600	149260680	5030	5030	5030	5030	1293
540	20240103	105500	142756890	5040	5040	5040	5040	1
541	20240103	105400	142751850	5040	5040	5040	5040	110
542	20240103	105300	142197450	5040	5040	5040	5040	20
543	20240103	105200	142096650	5040	5030	5040	5030	3
544	20240103	105100	142081550	5040	5040	5040	5040	8
545	20240103	105000	142041230	5030	5030	5030	5030	0
546	20240103	104900	142041230	5030	5030	5030	5030	0
547	20240103	104800	142041230	5030	5030	5030	5030	0
548	20240103	104700	142041230	5030	5030	5030	5030	0
549	20240103	104600	142041230	5030	5030	5030	5030	0
550	20240103	104500	142041230	5030	5020	5030	5020	1587
551	20240103	104400	134058680	5020	5020	5020	5020	0
552	20240103	104300	134058680	5020	5020	5020	5020	0
553	20240103	104200	134058680	5020	5020	5020	5020	0
554	20240103	104100	134058680	5020	5020	5020	5020	0
555	20240103	104000	134058680	5020	5020	5020	5020	0
556	20240103	103900	134058680	5020	5020	5020	5020	0
557	20240103	103800	134058680	5020	5020	5020	5020	0
558	20240103	103700	134058680	5020	5020	5020	5020	1261
559	20240103	103600	127728460	5020	5020	5020	5020	53
560	20240103	103500	127462400	5010	5010	5010	5010	0
561	20240103	103400	127462400	5010	5010	5010	5010	0
562	20240103	103300	127462400	5010	5010	5010	5010	0
563	20240103	103200	127462400	5010	5010	5010	5010	0
564	20240103	103100	127462400	5010	5010	5010	5010	19
565	20240103	103000	127367210	5020	5020	5020	5020	0
566	20240103	102900	127367210	5020	5020	5020	5020	0
567	20240103	102800	127367210	5020	5020	5020	5020	0
568	20240103	102700	127367210	5020	5020	5020	5020	0
569	20240103	102600	127367210	5020	5020	5020	5020	1
570	20240103	102500	127362190	5010	5010	5010	5010	230
571	20240103	102400	126209890	5010	5010	5010	5010	0
572	20240103	102300	126209890	5010	5010	5010	5010	11
573	20240103	102200	126154780	5010	5010	5010	5010	0
574	20240103	102100	126154780	5010	5010	5010	5010	1
575	20240103	102000	126149770	5010	5010	5010	5010	0
576	20240103	101900	126149770	5010	5010	5010	5010	1
577	20240103	101800	126144760	4995	4995	4995	4995	0
578	20240103	101700	126144760	4995	5000	5000	4995	672
579	20240103	101600	122788080	5010	5010	5010	5010	1
580	20240103	101500	122783070	5000	5010	5010	5000	1335
581	20240103	101400	116108060	5010	5010	5010	5000	161
582	20240103	101300	115302450	5010	5010	5010	5010	499
583	20240103	101200	112802460	5010	5000	5010	5000	2
584	20240103	101100	112792450	5010	5010	5010	5010	0
585	20240103	101000	112792450	5010	5020	5020	5010	607
586	20240103	100900	109751360	5010	5010	5010	5010	192
587	20240103	100800	108789440	5020	5030	5030	5020	3
588	20240103	100700	108774370	5010	5010	5010	5010	4
589	20240103	100600	108754330	5010	5020	5020	5010	500
590	20240103	100500	106247330	5020	5010	5020	5010	110
591	20240103	100400	105696130	5010	5020	5020	5010	1317
592	20240103	100300	99084810	5030	5030	5030	5030	0
593	20240103	100200	99084810	5030	5030	5030	5030	0
594	20240103	100100	99084810	5030	5030	5030	5030	2
595	20240103	100000	99074750	5030	5030	5030	5020	728
596	20240103	095900	95420170	5020	5020	5020	5020	268
597	20240103	095800	94074810	5020	5020	5020	5020	100
598	20240103	095700	93572810	5030	5030	5030	5030	1
599	20240103	095600	93567780	5020	5030	5030	5020	5
600	20240103	095500	93542670	5030	5030	5030	5010	202
601	20240103	095400	92529850	5020	5020	5020	5020	0
602	20240103	095300	92529850	5020	5010	5020	5010	7
603	20240103	095200	92494760	5020	5020	5020	5020	1
604	20240103	095100	92489740	5030	5020	5030	5020	161
605	20240103	095000	91680360	5020	5030	5030	5020	3030
606	20240103	094900	76468710	5030	5030	5030	5020	21
607	20240103	094800	76363270	5030	5030	5040	5030	121
608	20240103	094700	75754630	5040	5030	5040	5030	3
609	20240103	094600	75739530	5030	5030	5030	5030	130
610	20240103	094500	75085630	5030	5020	5030	5010	1101
611	20240103	094400	69564410	5040	5040	5040	5040	0
612	20240103	094300	69564410	5040	5020	5040	5020	684
613	20240103	094200	66117170	5040	5040	5040	5040	0
614	20240103	094100	66117170	5040	5040	5040	5040	0
615	20240103	094000	66117170	5040	5030	5040	5030	25
616	20240103	093900	65991400	5020	5020	5020	5020	1
617	20240103	093800	65986380	5020	5040	5040	5020	104
618	20240103	093700	65464100	5040	5040	5040	5040	0
619	20240103	093600	65464100	5040	5030	5040	5020	2290
620	20240103	093500	53968150	5030	5040	5040	5030	102
621	20240103	093400	53455080	5030	5030	5030	5030	0
622	20240103	093300	53455080	5030	5030	5030	5030	4
623	20240103	093200	53434960	5030	5030	5030	5030	0
624	20240103	093100	53434960	5030	5030	5030	5030	100
625	20240103	093000	52931960	5030	5030	5030	5030	57
626	20240103	092900	52645250	5030	5030	5030	5030	220
627	20240103	092800	51538650	5030	5030	5030	5030	0
628	20240103	092700	51538650	5030	5030	5030	5030	922
629	20240103	092600	46900990	5030	5040	5040	5030	343
630	20240103	092500	45175690	5040	5040	5040	5040	0
631	20240103	092400	45175690	5040	5040	5040	5040	0
632	20240103	092300	45175690	5040	5040	5040	5040	104
633	20240103	092200	44651530	5030	5020	5030	5020	911
634	20240103	092100	40070520	5030	5030	5030	5030	1
635	20240103	092000	40065490	5040	5040	5040	5030	511
636	20240103	091900	37490060	5040	5040	5040	5030	4
637	20240103	091800	37469910	5030	5040	5040	5030	11
638	20240103	091700	37414570	5030	5030	5040	5030	259
639	20240103	091600	36111390	5040	5030	5040	5030	134
640	20240103	091500	35436980	5050	5050	5050	5050	1
641	20240103	091400	35431930	5040	5040	5040	5040	300
642	20240103	091300	33919930	5040	5040	5040	5040	0
643	20240103	091200	33919930	5040	5030	5040	5030	120
644	20240103	091100	33316320	5030	5040	5040	5030	264
645	20240103	091000	31988350	5040	5040	5040	5040	1
646	20240103	090900	31983310	5040	5040	5040	5040	101
647	20240103	090800	31474270	5030	5040	5040	5030	45
648	20240103	090700	31247900	5040	5020	5040	5020	105
649	20240103	090600	30720700	5020	5030	5030	5020	25
650	20240103	090500	30595190	5030	5030	5030	5030	23
651	20240103	090400	30479500	5030	5030	5030	5030	0
652	20240103	090300	30479500	5030	5010	5030	4995	224
653	20240103	090200	29359260	5030	5040	5090	5000	3381
654	20240103	090100	12426350	5110	5060	5120	5040	382
655	20240103	090000	10484080	5060	5090	5090	5050	2060