KissMeData/122450/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	201800	118793780	5060	5060	5060	5060	2134
3	20240104	201700	118793780	5060	5060	5060	5060	0
4	20240104	201600	118793780	5060	5060	5060	5060	0
5	20240104	201500	118793780	5060	5060	5060	5060	0
6	20240104	201400	118793780	5060	5060	5060	5060	0
7	20240104	201300	118793780	5060	5060	5060	5060	0
8	20240104	201200	118793780	5060	5060	5060	5060	0
9	20240104	201100	118793780	5060	5060	5060	5060	0
10	20240104	201000	118793780	5060	5060	5060	5060	0
11	20240104	200900	118793780	5060	5060	5060	5060	0
12	20240104	200800	118793780	5060	5060	5060	5060	0
13	20240104	200700	118793780	5060	5060	5060	5060	0
14	20240104	200600	118793780	5060	5060	5060	5060	0
15	20240104	200500	118793780	5060	5060	5060	5060	0
16	20240104	200400	118793780	5060	5060	5060	5060	0
17	20240104	200300	118793780	5060	5060	5060	5060	0
18	20240104	200200	118793780	5060	5060	5060	5060	0
19	20240104	200100	118793780	5060	5060	5060	5060	0
20	20240104	200000	118793780	5060	5060	5060	5060	0
21	20240104	195900	118793780	5060	5060	5060	5060	0
22	20240104	195800	118793780	5060	5060	5060	5060	0
23	20240104	195700	118793780	5060	5060	5060	5060	0
24	20240104	195600	118793780	5060	5060	5060	5060	0
25	20240104	195500	118793780	5060	5060	5060	5060	0
26	20240104	195400	118793780	5060	5060	5060	5060	0
27	20240104	195300	118793780	5060	5060	5060	5060	0
28	20240104	195200	118793780	5060	5060	5060	5060	0
29	20240104	195100	118793780	5060	5060	5060	5060	0
30	20240104	195000	118793780	5060	5060	5060	5060	0
31	20240104	194900	118793780	5060	5060	5060	5060	0
32	20240104	194800	118793780	5060	5060	5060	5060	2134
33	20240104	194700	118793780	5060	5060	5060	5060	0
34	20240104	194600	118793780	5060	5060	5060	5060	0
35	20240104	194500	118793780	5060	5060	5060	5060	0
36	20240104	194400	118793780	5060	5060	5060	5060	0
37	20240104	194300	118793780	5060	5060	5060	5060	0
38	20240104	194200	118793780	5060	5060	5060	5060	0
39	20240104	194100	118793780	5060	5060	5060	5060	0
40	20240104	194000	118793780	5060	5060	5060	5060	0
41	20240104	193900	118793780	5060	5060	5060	5060	0
42	20240104	193800	118793780	5060	5060	5060	5060	0
43	20240104	193700	118793780	5060	5060	5060	5060	0
44	20240104	193600	118793780	5060	5060	5060	5060	0
45	20240104	193500	118793780	5060	5060	5060	5060	0
46	20240104	193400	118793780	5060	5060	5060	5060	0
47	20240104	193300	118793780	5060	5060	5060	5060	0
48	20240104	193200	118793780	5060	5060	5060	5060	0
49	20240104	193100	118793780	5060	5060	5060	5060	0
50	20240104	193000	118793780	5060	5060	5060	5060	0
51	20240104	192900	118793780	5060	5060	5060	5060	0
52	20240104	192800	118793780	5060	5060	5060	5060	0
53	20240104	192700	118793780	5060	5060	5060	5060	0
54	20240104	192600	118793780	5060	5060	5060	5060	0
55	20240104	192500	118793780	5060	5060	5060	5060	0
56	20240104	192400	118793780	5060	5060	5060	5060	0
57	20240104	192300	118793780	5060	5060	5060	5060	0
58	20240104	192200	118793780	5060	5060	5060	5060	0
59	20240104	192100	118793780	5060	5060	5060	5060	0
60	20240104	192000	118793780	5060	5060	5060	5060	0
61	20240104	191900	118793780	5060	5060	5060	5060	0
62	20240104	191800	118793780	5060	5060	5060	5060	2134
63	20240104	191700	118793780	5060	5060	5060	5060	0
64	20240104	191600	118793780	5060	5060	5060	5060	0
65	20240104	191500	118793780	5060	5060	5060	5060	0
66	20240104	191400	118793780	5060	5060	5060	5060	0
67	20240104	191300	118793780	5060	5060	5060	5060	0
68	20240104	191200	118793780	5060	5060	5060	5060	0
69	20240104	191100	118793780	5060	5060	5060	5060	0
70	20240104	191000	118793780	5060	5060	5060	5060	0
71	20240104	190900	118793780	5060	5060	5060	5060	0
72	20240104	190800	118793780	5060	5060	5060	5060	0
73	20240104	190700	118793780	5060	5060	5060	5060	0
74	20240104	190600	118793780	5060	5060	5060	5060	0
75	20240104	190500	118793780	5060	5060	5060	5060	0
76	20240104	190400	118793780	5060	5060	5060	5060	0
77	20240104	190300	118793780	5060	5060	5060	5060	0
78	20240104	190200	118793780	5060	5060	5060	5060	0
79	20240104	190100	118793780	5060	5060	5060	5060	0
80	20240104	190000	118793780	5060	5060	5060	5060	0
81	20240104	185900	118793780	5060	5060	5060	5060	0
82	20240104	185800	118793780	5060	5060	5060	5060	0
83	20240104	185700	118793780	5060	5060	5060	5060	0
84	20240104	185600	118793780	5060	5060	5060	5060	0
85	20240104	185500	118793780	5060	5060	5060	5060	0
86	20240104	185400	118793780	5060	5060	5060	5060	0
87	20240104	185300	118793780	5060	5060	5060	5060	0
88	20240104	185200	118793780	5060	5060	5060	5060	0
89	20240104	185100	118793780	5060	5060	5060	5060	0
90	20240104	185000	118793780	5060	5060	5060	5060	0
91	20240104	184900	118793780	5060	5060	5060	5060	0
92	20240104	184800	118793780	5060	5060	5060	5060	2134
93	20240104	184700	118793780	5060	5060	5060	5060	0
94	20240104	184600	118793780	5060	5060	5060	5060	0
95	20240104	184500	118793780	5060	5060	5060	5060	0
96	20240104	184400	118793780	5060	5060	5060	5060	0
97	20240104	184300	118793780	5060	5060	5060	5060	0
98	20240104	184200	118793780	5060	5060	5060	5060	0
99	20240104	184100	118793780	5060	5060	5060	5060	0
100	20240104	184000	118793780	5060	5060	5060	5060	0
101	20240104	183900	118793780	5060	5060	5060	5060	0
102	20240104	183800	118793780	5060	5060	5060	5060	0
103	20240104	183700	118793780	5060	5060	5060	5060	0
104	20240104	183600	118793780	5060	5060	5060	5060	0
105	20240104	183500	118793780	5060	5060	5060	5060	0
106	20240104	183400	118793780	5060	5060	5060	5060	0
107	20240104	183300	118793780	5060	5060	5060	5060	0
108	20240104	183200	118793780	5060	5060	5060	5060	0
109	20240104	183100	118793780	5060	5060	5060	5060	0
110	20240104	183000	118793780	5060	5060	5060	5060	0
111	20240104	182900	118793780	5060	5060	5060	5060	0
112	20240104	182800	118793780	5060	5060	5060	5060	0
113	20240104	182700	118793780	5060	5060	5060	5060	0
114	20240104	182600	118793780	5060	5060	5060	5060	0
115	20240104	182500	118793780	5060	5060	5060	5060	0
116	20240104	182400	118793780	5060	5060	5060	5060	0
117	20240104	182300	118793780	5060	5060	5060	5060	0
118	20240104	182200	118793780	5060	5060	5060	5060	0
119	20240104	182100	118793780	5060	5060	5060	5060	0
120	20240104	182000	118793780	5060	5060	5060	5060	0
121	20240104	181900	118793780	5060	5060	5060	5060	0
122	20240104	181800	118793780	5060	5060	5060	5060	2134
123	20240104	181700	118793780	5060	5060	5060	5060	0
124	20240104	181600	118793780	5060	5060	5060	5060	0
125	20240104	181500	118793780	5060	5060	5060	5060	0
126	20240104	181400	118793780	5060	5060	5060	5060	0
127	20240104	181300	118793780	5060	5060	5060	5060	0
128	20240104	181200	118793780	5060	5060	5060	5060	0
129	20240104	181100	118793780	5060	5060	5060	5060	0
130	20240104	181000	118793780	5060	5060	5060	5060	0
131	20240104	180900	118793780	5060	5060	5060	5060	0
132	20240104	180800	118793780	5060	5060	5060	5060	0
133	20240104	180700	118793780	5060	5060	5060	5060	0
134	20240104	180600	118793780	5060	5060	5060	5060	0
135	20240104	180500	118793780	5060	5060	5060	5060	0
136	20240104	180400	118793780	5060	5060	5060	5060	0
137	20240104	180300	118793780	5060	5060	5060	5060	0
138	20240104	180200	118793780	5060	5060	5060	5060	0
139	20240104	180100	118793780	5060	5060	5060	5060	0
140	20240104	180000	118793780	5060	5060	5060	5060	0
141	20240104	175900	118793780	5060	5060	5060	5060	0
142	20240104	175800	118793780	5060	5060	5060	5060	0
143	20240104	175700	118793780	5060	5060	5060	5060	0
144	20240104	175600	118793780	5060	5060	5060	5060	0
145	20240104	175500	118793780	5060	5060	5060	5060	0
146	20240104	175400	118793780	5060	5060	5060	5060	0
147	20240104	175300	118793780	5060	5060	5060	5060	0
148	20240104	175200	118793780	5060	5060	5060	5060	0
149	20240104	175100	118793780	5060	5060	5060	5060	0
150	20240104	175000	118793780	5060	5060	5060	5060	0
151	20240104	174900	118793780	5060	5060	5060	5060	0
152	20240104	174800	118793780	5060	5060	5060	5060	2134
153	20240104	174700	118793780	5060	5060	5060	5060	0
154	20240104	174600	118793780	5060	5060	5060	5060	0
155	20240104	174500	118793780	5060	5060	5060	5060	0
156	20240104	174400	118793780	5060	5060	5060	5060	0
157	20240104	174300	118793780	5060	5060	5060	5060	0
158	20240104	174200	118793780	5060	5060	5060	5060	0
159	20240104	174100	118793780	5060	5060	5060	5060	0
160	20240104	174000	118793780	5060	5060	5060	5060	0
161	20240104	173900	118793780	5060	5060	5060	5060	0
162	20240104	173800	118793780	5060	5060	5060	5060	0
163	20240104	173700	118793780	5060	5060	5060	5060	0
164	20240104	173600	118793780	5060	5060	5060	5060	0
165	20240104	173500	118793780	5060	5060	5060	5060	0
166	20240104	173400	118793780	5060	5060	5060	5060	0
167	20240104	173300	118793780	5060	5060	5060	5060	0
168	20240104	173200	118793780	5060	5060	5060	5060	0
169	20240104	173100	118793780	5060	5060	5060	5060	0
170	20240104	173000	118793780	5060	5060	5060	5060	0
171	20240104	172900	118793780	5060	5060	5060	5060	0
172	20240104	172800	118793780	5060	5060	5060	5060	0
173	20240104	172700	118793780	5060	5060	5060	5060	0
174	20240104	172600	118793780	5060	5060	5060	5060	0
175	20240104	172500	118793780	5060	5060	5060	5060	0
176	20240104	172400	118793780	5060	5060	5060	5060	0
177	20240104	172300	118793780	5060	5060	5060	5060	0
178	20240104	172200	118793780	5060	5060	5060	5060	0
179	20240104	172100	118793780	5060	5060	5060	5060	0
180	20240104	172000	118793780	5060	5060	5060	5060	0
181	20240104	171900	118793780	5060	5060	5060	5060	0
182	20240104	171800	118793780	5060	5060	5060	5060	2134
183	20240104	171700	118793780	5060	5060	5060	5060	0
184	20240104	171600	118793780	5060	5060	5060	5060	0
185	20240104	171500	118793780	5060	5060	5060	5060	0
186	20240104	171400	118793780	5060	5060	5060	5060	0
187	20240104	171300	118793780	5060	5060	5060	5060	0
188	20240104	171200	118793780	5060	5060	5060	5060	0
189	20240104	171100	118793780	5060	5060	5060	5060	0
190	20240104	171000	118793780	5060	5060	5060	5060	0
191	20240104	170900	118793780	5060	5060	5060	5060	0
192	20240104	170800	118793780	5060	5060	5060	5060	0
193	20240104	170700	118793780	5060	5060	5060	5060	0
194	20240104	170600	118793780	5060	5060	5060	5060	0
195	20240104	170500	118793780	5060	5060	5060	5060	0
196	20240104	170400	118793780	5060	5060	5060	5060	0
197	20240104	170300	118793780	5060	5060	5060	5060	0
198	20240104	170200	118793780	5060	5060	5060	5060	0
199	20240104	170100	118793780	5060	5060	5060	5060	0
200	20240104	170000	118793780	5060	5060	5060	5060	0
201	20240104	165900	118793780	5060	5060	5060	5060	0
202	20240104	165800	118793780	5060	5060	5060	5060	0
203	20240104	165700	118793780	5060	5060	5060	5060	0
204	20240104	165600	118793780	5060	5060	5060	5060	0
205	20240104	165500	118793780	5060	5060	5060	5060	0
206	20240104	165400	118793780	5060	5060	5060	5060	0
207	20240104	165300	118793780	5060	5060	5060	5060	0
208	20240104	165200	118793780	5060	5060	5060	5060	0
209	20240104	165100	118793780	5060	5060	5060	5060	0
210	20240104	165000	118793780	5060	5060	5060	5060	0
211	20240104	164900	118793780	5060	5060	5060	5060	0
212	20240104	164800	118793780	5060	5060	5060	5060	2134
213	20240104	164700	118793780	5060	5060	5060	5060	0
214	20240104	164600	118793780	5060	5060	5060	5060	0
215	20240104	164500	118793780	5060	5060	5060	5060	0
216	20240104	164400	118793780	5060	5060	5060	5060	0
217	20240104	164300	118793780	5060	5060	5060	5060	0
218	20240104	164200	118793780	5060	5060	5060	5060	0
219	20240104	164100	118793780	5060	5060	5060	5060	0
220	20240104	164000	118793780	5060	5060	5060	5060	0
221	20240104	163900	118793780	5060	5060	5060	5060	0
222	20240104	163800	118793780	5060	5060	5060	5060	0
223	20240104	163700	118793780	5060	5060	5060	5060	0
224	20240104	163600	118793780	5060	5060	5060	5060	0
225	20240104	163500	118793780	5060	5060	5060	5060	0
226	20240104	163400	118793780	5060	5060	5060	5060	0
227	20240104	163300	118793780	5060	5060	5060	5060	0
228	20240104	163200	118793780	5060	5060	5060	5060	0
229	20240104	163100	118793780	5060	5060	5060	5060	0
230	20240104	163000	118793780	5060	5060	5060	5060	0
231	20240104	162900	118793780	5060	5060	5060	5060	0
232	20240104	162800	118793780	5060	5060	5060	5060	0
233	20240104	162700	118793780	5060	5060	5060	5060	0
234	20240104	162600	118793780	5060	5060	5060	5060	0
235	20240104	162500	118793780	5060	5060	5060	5060	0
236	20240104	162400	118793780	5060	5060	5060	5060	0
237	20240104	162300	118793780	5060	5060	5060	5060	0
238	20240104	162200	118793780	5060	5060	5060	5060	0
239	20240104	162100	118793780	5060	5060	5060	5060	0
240	20240104	162000	118793780	5060	5060	5060	5060	0
241	20240104	161900	118793780	5060	5060	5060	5060	0
242	20240104	161800	118793780	5060	5060	5060	5060	2134
243	20240104	161700	118793780	5060	5060	5060	5060	0
244	20240104	161600	118793780	5060	5060	5060	5060	0
245	20240104	161500	118793780	5060	5060	5060	5060	0
246	20240104	161400	118793780	5060	5060	5060	5060	0
247	20240104	161300	118793780	5060	5060	5060	5060	0
248	20240104	161200	118793780	5060	5060	5060	5060	0
249	20240104	161100	118793780	5060	5060	5060	5060	0
250	20240104	161000	118793780	5060	5060	5060	5060	0
251	20240104	160900	118793780	5060	5060	5060	5060	0
252	20240104	160800	118793780	5060	5060	5060	5060	0
253	20240104	160700	118793780	5060	5060	5060	5060	0
254	20240104	160600	118793780	5060	5060	5060	5060	0
255	20240104	160500	118793780	5060	5060	5060	5060	0
256	20240104	160400	118793780	5060	5060	5060	5060	0
257	20240104	160300	118793780	5060	5060	5060	5060	0
258	20240104	160200	118793780	5060	5060	5060	5060	0
259	20240104	160100	118793780	5060	5060	5060	5060	0
260	20240104	160000	118793780	5060	5060	5060	5060	0
261	20240104	155900	118793780	5060	5060	5060	5060	0
262	20240104	155800	118793780	5060	5060	5060	5060	0
263	20240104	155700	118793780	5060	5060	5060	5060	0
264	20240104	155600	118793780	5060	5060	5060	5060	0
265	20240104	155500	118793780	5060	5060	5060	5060	0
266	20240104	155400	118793780	5060	5060	5060	5060	0
267	20240104	155300	118793780	5060	5060	5060	5060	0
268	20240104	155200	118793780	5060	5060	5060	5060	0
269	20240104	155100	118793780	5060	5060	5060	5060	0
270	20240104	155000	118793780	5060	5060	5060	5060	0
271	20240104	154900	118793780	5060	5060	5060	5060	0
272	20240104	154800	118793780	5060	5060	5060	5060	2134
273	20240104	154700	118793780	5060	5060	5060	5060	0
274	20240104	154600	118793780	5060	5060	5060	5060	0
275	20240104	154500	118793780	5060	5060	5060	5060	0
276	20240104	154400	118793780	5060	5060	5060	5060	0
277	20240104	154300	118793780	5060	5060	5060	5060	0
278	20240104	154200	118793780	5060	5060	5060	5060	0
279	20240104	154100	118793780	5060	5060	5060	5060	0
280	20240104	154000	118793780	5060	5060	5060	5060	0
281	20240104	153900	118793780	5060	5060	5060	5060	0
282	20240104	153800	118793780	5060	5060	5060	5060	0
283	20240104	153700	118793780	5060	5060	5060	5060	0
284	20240104	153600	118793780	5060	5060	5060	5060	0
285	20240104	153500	118793780	5060	5060	5060	5060	0
286	20240104	153400	118793780	5060	5060	5060	5060	0
287	20240104	153300	118793780	5060	5060	5060	5060	0
288	20240104	153200	118793780	5060	5060	5060	5060	0
289	20240104	153100	118793780	5060	5060	5060	5060	0
290	20240104	153000	118793780	5060	5060	5060	5060	2134
291	20240104	152900	107995740	5060	5060	5060	5060	0
292	20240104	152800	107995740	5060	5060	5060	5060	0
293	20240104	152700	107995740	5060	5060	5060	5060	0
294	20240104	152600	107995740	5060	5060	5060	5060	0
295	20240104	152500	107995740	5060	5060	5060	5060	0
296	20240104	152400	107995740	5060	5060	5060	5060	0
297	20240104	152300	107995740	5060	5060	5060	5060	0
298	20240104	152200	107995740	5060	5060	5060	5060	0
299	20240104	152100	107995740	5060	5060	5060	5060	0
300	20240104	152000	107995740	5060	5060	5060	5060	0
301	20240104	151900	107995740	5060	5020	5060	5000	2677
302	20240104	151800	94529980	5030	5050	5050	5030	181
303	20240104	151700	93617450	5050	5050	5050	5050	16
304	20240104	151600	93536650	5050	5040	5050	5040	24
305	20240104	151500	93415470	5050	5050	5050	5050	18
306	20240104	151400	93324570	5050	5050	5050	5040	12
307	20240104	151300	93263980	5050	5050	5050	5050	17
308	20240104	151200	93178130	5050	5050	5050	5050	0
309	20240104	151100	93178130	5050	5050	5050	5050	232
310	20240104	151000	92006530	5060	5060	5060	5060	0
311	20240104	150900	92006530	5060	5060	5060	5060	0
312	20240104	150800	92006530	5060	5050	5060	5050	1001
313	20240104	150700	86951470	5060	5060	5060	5060	0
314	20240104	150600	86951470	5060	5060	5060	5060	0
315	20240104	150500	86951470	5060	5060	5060	5060	1
316	20240104	150400	86946410	5050	5050	5050	5050	1000
317	20240104	150300	81896410	5050	5020	5050	5010	294
318	20240104	150200	80422430	5050	5020	5050	5020	154
319	20240104	150100	79649320	5050	5030	5050	5030	43
320	20240104	150000	79433010	5050	5030	5050	5030	120
321	20240104	145900	78829390	5050	5050	5050	5050	0
322	20240104	145800	78829390	5050	5050	5050	5050	0
323	20240104	145700	78829390	5050	5040	5050	5040	24
324	20240104	145600	78708420	5050	5050	5050	5050	0
325	20240104	145500	78708420	5050	5050	5050	5050	0
326	20240104	145400	78708420	5050	5050	5050	5050	0
327	20240104	145300	78708420	5050	5040	5050	5040	1001
328	20240104	145200	73663370	5040	5030	5040	5030	62
329	20240104	145100	73351500	5040	5040	5040	5040	0
330	20240104	145000	73351500	5040	5040	5040	5040	0
331	20240104	144900	73351500	5040	5040	5040	5040	0
332	20240104	144800	73351500	5040	5040	5040	5040	0
333	20240104	144700	73351500	5040	5040	5040	5040	0
334	20240104	144600	73351500	5040	5040	5040	5040	0
335	20240104	144500	73351500	5040	5040	5040	5040	0
336	20240104	144400	73351500	5040	5040	5040	5040	1
337	20240104	144300	73346460	5030	5030	5030	5030	37
338	20240104	144200	73160350	5030	5030	5040	5030	244
339	20240104	144100	71932850	5030	5030	5030	5030	0
340	20240104	144000	71932850	5030	5030	5030	5030	0
341	20240104	143900	71932850	5030	5030	5030	5030	1
342	20240104	143800	71927820	5030	5030	5030	5030	0
343	20240104	143700	71927820	5030	5030	5030	5030	0
344	20240104	143600	71927820	5030	5030	5030	5030	0
345	20240104	143500	71927820	5030	5030	5030	5030	0
346	20240104	143400	71927820	5030	5030	5030	5030	0
347	20240104	143300	71927820	5030	5030	5030	5030	10
348	20240104	143200	71877520	5010	5010	5010	5010	0
349	20240104	143100	71877520	5010	5010	5010	5010	1857
350	20240104	143000	62573950	5010	5010	5010	5010	1
351	20240104	142900	62568940	5010	5010	5010	5010	0
352	20240104	142800	62568940	5010	5010	5010	5010	0
353	20240104	142700	62568940	5010	5010	5010	5010	39
354	20240104	142600	62373550	5010	5010	5010	5010	0
355	20240104	142500	62373550	5010	5010	5010	5010	0
356	20240104	142400	62373550	5010	5010	5010	5010	0
357	20240104	142300	62373550	5010	5010	5010	5010	606
358	20240104	142200	59337490	5010	5010	5010	5010	0
359	20240104	142100	59337490	5010	5010	5010	5010	0
360	20240104	142000	59337490	5010	5010	5010	5010	0
361	20240104	141900	59337490	5010	5010	5010	5010	0
362	20240104	141800	59337490	5010	5010	5010	5010	76
363	20240104	141700	58956730	5020	5030	5030	5020	31
364	20240104	141600	58801100	5020	5020	5020	5020	0
365	20240104	141500	58801100	5020	5030	5030	5020	25
366	20240104	141400	58675500	5030	5030	5030	5030	0
367	20240104	141300	58675500	5030	5030	5030	5030	0
368	20240104	141200	58675500	5030	5030	5030	5030	0
369	20240104	141100	58675500	5030	5030	5030	5030	0
370	20240104	141000	58675500	5030	5030	5030	5030	0
371	20240104	140900	58675500	5030	5030	5030	5030	0
372	20240104	140800	58675500	5030	5030	5030	5030	0
373	20240104	140700	58675500	5030	5030	5030	5030	1
374	20240104	140600	58670470	4995	4995	4995	4995	0
375	20240104	140500	58670470	4995	4995	4995	4995	1
376	20240104	140400	58665475	5040	5040	5040	5040	0
377	20240104	140300	58665475	5040	5010	5040	4995	1347
378	20240104	140200	51929800	5010	5040	5040	5010	1603
379	20240104	140100	43887140	5040	5040	5040	5040	14
380	20240104	140000	43816580	5050	5050	5050	5050	0
381	20240104	135900	43816580	5050	5050	5050	5050	0
382	20240104	135800	43816580	5050	5030	5050	5030	414
383	20240104	135700	41734140	5040	5040	5040	5040	155
384	20240104	135600	40952940	5050	5050	5050	5050	0
385	20240104	135500	40952940	5050	5050	5050	5050	38
386	20240104	135400	40761040	5060	5060	5060	5060	0
387	20240104	135300	40761040	5060	5060	5060	5060	0
388	20240104	135200	40761040	5060	5060	5060	5060	0
389	20240104	135100	40761040	5060	5060	5060	5060	0
390	20240104	135000	40761040	5060	5060	5060	5060	0
391	20240104	134900	40761040	5060	5060	5060	5060	0
392	20240104	134800	40761040	5060	5060	5060	5060	0
393	20240104	134700	40761040	5060	5060	5060	5060	14
394	20240104	134600	40690200	5060	5050	5060	5030	701
395	20240104	134500	37159340	5060	5060	5060	5060	0
396	20240104	134400	37159340	5060	5060	5060	5060	0
397	20240104	134300	37159340	5060	5060	5060	5060	0
398	20240104	134200	37159340	5060	5060	5060	5060	10
399	20240104	134100	37108740	5060	5060	5060	5060	0
400	20240104	134000	37108740	5060	5060	5060	5060	0
401	20240104	133900	37108740	5060	5060	5060	5060	0
402	20240104	133800	37108740	5060	5060	5060	5060	0
403	20240104	133700	37108740	5060	5060	5060	5060	0
404	20240104	133600	37108740	5060	5060	5060	5060	0
405	20240104	133500	37108740	5060	5050	5060	5050	59
406	20240104	133400	36810780	5050	5050	5050	5050	402
407	20240104	133300	34780680	5050	5050	5050	5050	0
408	20240104	133200	34780680	5050	5050	5050	5050	0
409	20240104	133100	34780680	5050	5050	5050	5050	0
410	20240104	133000	34780680	5050	5050	5050	5050	100
411	20240104	132900	34275680	5060	5060	5060	5060	0
412	20240104	132800	34275680	5060	5060	5060	5060	0
413	20240104	132700	34275680	5060	5060	5060	5060	0
414	20240104	132600	34275680	5060	5060	5060	5060	0
415	20240104	132500	34275680	5060	5060	5060	5060	0
416	20240104	132400	34275680	5060	5060	5060	5060	0
417	20240104	132300	34275680	5060	5060	5060	5060	10
418	20240104	132200	34225080	5060	5060	5060	5060	0
419	20240104	132100	34225080	5060	5060	5060	5060	10
420	20240104	132000	34174480	5060	5060	5060	5060	4
421	20240104	131900	34154240	5060	5060	5060	5060	1
422	20240104	131800	34149180	5050	5050	5050	5050	0
423	20240104	131700	34149180	5050	5050	5050	5050	0
424	20240104	131600	34149180	5050	5050	5050	5050	0
425	20240104	131500	34149180	5050	5050	5050	5050	0
426	20240104	131400	34149180	5050	5050	5050	5050	0
427	20240104	131300	34149180	5050	5050	5050	5050	0
428	20240104	131200	34149180	5050	5050	5050	5050	0
429	20240104	131100	34149180	5050	5050	5050	5050	0
430	20240104	131000	34149180	5050	5050	5050	5050	0
431	20240104	130900	34149180	5050	5050	5050	5050	0
432	20240104	130800	34149180	5050	5050	5050	5050	0
433	20240104	130700	34149180	5050	5050	5050	5050	0
434	20240104	130600	34149180	5050	5050	5050	5050	0
435	20240104	130500	34149180	5050	5050	5050	5050	82
436	20240104	130400	33735080	5050	5060	5060	5050	177
437	20240104	130300	32840460	5060	5060	5060	5060	0
438	20240104	130200	32840460	5060	5060	5060	5060	32
439	20240104	130100	32678540	5070	5070	5070	5070	5
440	20240104	130000	32653190	5070	5070	5070	5070	5
441	20240104	125900	32627840	5070	5070	5070	5070	15
442	20240104	125800	32551790	5070	5070	5070	5070	5
443	20240104	125700	32526440	5070	5070	5070	5070	5
444	20240104	125600	32501090	5070	5070	5070	5070	5
445	20240104	125500	32475740	5070	5070	5070	5070	5
446	20240104	125400	32450390	5070	5070	5070	5070	5
447	20240104	125300	32425040	5070	5070	5070	5070	5
448	20240104	125200	32399690	5070	5070	5070	5070	5
449	20240104	125100	32374340	5070	5070	5070	5070	0
450	20240104	125000	32374340	5070	5070	5070	5070	11
451	20240104	124900	32318570	5070	5070	5070	5070	0
452	20240104	124800	32318570	5070	5070	5070	5070	0
453	20240104	124700	32318570	5070	5070	5070	5070	0
454	20240104	124600	32318570	5070	5070	5070	5070	0
455	20240104	124500	32318570	5070	5070	5070	5070	0
456	20240104	124400	32318570	5070	5070	5070	5070	0
457	20240104	124300	32318570	5070	5070	5070	5070	0
458	20240104	124200	32318570	5070	5070	5070	5070	0
459	20240104	124100	32318570	5070	5070	5070	5070	0
460	20240104	124000	32318570	5070	5070	5070	5070	0
461	20240104	123900	32318570	5070	5070	5070	5070	1
462	20240104	123800	32313500	5060	5060	5060	5060	0
463	20240104	123700	32313500	5060	5060	5060	5060	0
464	20240104	123600	32313500	5060	5060	5060	5060	101
465	20240104	123500	31802440	5070	5070	5070	5070	10
466	20240104	123400	31751740	5070	5070	5070	5070	0
467	20240104	123300	31751740	5070	5070	5070	5070	10
468	20240104	123200	31701040	5070	5070	5070	5070	0
469	20240104	123100	31701040	5070	5070	5070	5070	12
470	20240104	123000	31640200	5070	5070	5070	5070	0
471	20240104	122900	31640200	5070	5070	5070	5070	10
472	20240104	122800	31589500	5070	5070	5070	5070	10
473	20240104	122700	31538800	5070	5070	5070	5070	0
474	20240104	122600	31538800	5070	5070	5070	5070	10
475	20240104	122500	31488100	5070	5070	5070	5070	0
476	20240104	122400	31488100	5070	5070	5070	5070	10
477	20240104	122300	31437400	5070	5070	5070	5070	0
478	20240104	122200	31437400	5070	5070	5070	5070	11
479	20240104	122100	31381630	5070	5070	5070	5070	0
480	20240104	122000	31381630	5070	5070	5070	5070	27
481	20240104	121900	31244740	5070	5070	5070	5070	0
482	20240104	121800	31244740	5070	5070	5070	5070	11
483	20240104	121700	31188970	5070	5070	5070	5070	0
484	20240104	121600	31188970	5070	5070	5070	5070	11
485	20240104	121500	31133200	5070	5070	5070	5070	0
486	20240104	121400	31133200	5070	5070	5070	5070	11
487	20240104	121300	31077430	5070	5070	5070	5070	9
488	20240104	121200	31031800	5070	5070	5070	5060	13
489	20240104	121100	30965900	5070	5070	5070	5070	0
490	20240104	121000	30965900	5070	5070	5070	5070	12
491	20240104	120900	30905060	5070	5070	5070	5070	0
492	20240104	120800	30905060	5070	5070	5070	5070	0
493	20240104	120700	30905060	5070	5070	5070	5070	14
494	20240104	120600	30834080	5070	5070	5070	5070	0
495	20240104	120500	30834080	5070	5070	5070	5070	0
496	20240104	120400	30834080	5070	5070	5070	5070	0
497	20240104	120300	30834080	5070	5070	5070	5070	0
498	20240104	120200	30834080	5070	5070	5070	5070	0
499	20240104	120100	30834080	5070	5070	5070	5070	0
500	20240104	120000	30834080	5070	5070	5070	5070	20
501	20240104	115900	30732680	5070	5070	5070	5070	0
502	20240104	115800	30732680	5070	5070	5070	5070	10
503	20240104	115700	30681980	5070	5070	5070	5070	0
504	20240104	115600	30681980	5070	5070	5070	5070	5
505	20240104	115500	30656630	5070	5070	5070	5070	19
506	20240104	115400	30560300	5060	5060	5060	5060	0
507	20240104	115300	30560300	5060	5060	5060	5060	35
508	20240104	115200	30383200	5070	5070	5070	5070	1
509	20240104	115100	30378130	5060	5070	5070	5060	289
510	20240104	115000	28915290	5090	5090	5090	5090	0
511	20240104	114900	28915290	5090	5090	5090	5090	0
512	20240104	114800	28915290	5090	5090	5090	5090	0
513	20240104	114700	28915290	5090	5090	5090	5090	0
514	20240104	114600	28915290	5090	5090	5090	5090	0
515	20240104	114500	28915290	5090	5090	5090	5090	0
516	20240104	114400	28915290	5090	5090	5090	5090	0
517	20240104	114300	28915290	5090	5080	5090	5080	100
518	20240104	114200	28407210	5080	5080	5080	5080	0
519	20240104	114100	28407210	5080	5080	5080	5080	0
520	20240104	114000	28407210	5080	5070	5080	5030	1001
521	20240104	113900	23362910	5080	5080	5080	5080	0
522	20240104	113800	23362910	5080	5080	5080	5080	19
523	20240104	113700	23266390	5080	5080	5080	5080	0
524	20240104	113600	23266390	5080	5080	5080	5080	0
525	20240104	113500	23266390	5080	5080	5080	5080	19
526	20240104	113400	23169870	5080	5080	5080	5080	0
527	20240104	113300	23169870	5080	5080	5080	5080	0
528	20240104	113200	23169870	5080	5080	5080	5080	19
529	20240104	113100	23073350	5080	5080	5080	5080	0
530	20240104	113000	23073350	5080	5080	5080	5080	0
531	20240104	112900	23073350	5080	5080	5080	5080	0
532	20240104	112800	23073350	5080	5080	5080	5080	10
533	20240104	112700	23022550	5070	5070	5070	5070	0
534	20240104	112600	23022550	5070	5080	5080	5070	208
535	20240104	112500	21967810	5080	5080	5080	5080	0
536	20240104	112400	21967810	5080	5080	5080	5080	10
537	20240104	112300	21917010	5080	5080	5080	5080	16
538	20240104	112200	21835730	5080	5080	5080	5080	0
539	20240104	112100	21835730	5080	5080	5080	5080	0
540	20240104	112000	21835730	5080	5080	5080	5080	18
541	20240104	111900	21744290	5080	5080	5080	5080	10
542	20240104	111800	21693490	5080	5080	5080	5080	19
543	20240104	111700	21596970	5080	5080	5080	5080	0
544	20240104	111600	21596970	5080	5080	5080	5080	10
545	20240104	111500	21546170	5080	5080	5080	5080	19
546	20240104	111400	21449650	5080	5080	5080	5080	10
547	20240104	111300	21398850	5080	5080	5080	5080	0
548	20240104	111200	21398850	5080	5080	5080	5080	19
549	20240104	111100	21302330	5080	5080	5080	5080	16
550	20240104	111000	21221050	5080	5080	5080	5080	10
551	20240104	110900	21170250	5080	5080	5080	5080	0
552	20240104	110800	21170250	5080	5080	5080	5080	0
553	20240104	110700	21170250	5080	5080	5080	5080	0
554	20240104	110600	21170250	5080	5080	5080	5080	10
555	20240104	110500	21119450	5060	5060	5060	5060	1
556	20240104	110400	21114390	5080	5070	5080	5070	27
557	20240104	110300	20977490	5080	5080	5080	5080	24
558	20240104	110200	20855570	5090	5090	5090	5090	10
559	20240104	110100	20804670	5080	5080	5080	5080	0
560	20240104	110000	20804670	5080	5080	5080	5080	21
561	20240104	105900	20697990	5090	5090	5090	5090	10
562	20240104	105800	20647090	5090	5090	5090	5090	1
563	20240104	105700	20642000	5080	5080	5080	5080	225
564	20240104	105600	19499000	5090	5090	5090	5090	0
565	20240104	105500	19499000	5090	5090	5090	5090	10
566	20240104	105400	19448100	5090	5090	5090	5090	0
567	20240104	105300	19448100	5090	5090	5090	5090	0
568	20240104	105200	19448100	5090	5090	5090	5090	15
569	20240104	105100	19371750	5090	5090	5090	5090	0
570	20240104	105000	19371750	5090	5090	5090	5090	0
571	20240104	104900	19371750	5090	5090	5090	5090	10
572	20240104	104800	19320850	5090	5090	5090	5090	0
573	20240104	104700	19320850	5090	5090	5090	5090	10
574	20240104	104600	19269950	5080	5080	5080	5080	24
575	20240104	104500	19148030	5090	5060	5090	5060	350
576	20240104	104400	17374010	5080	5080	5080	5080	10
577	20240104	104300	17323210	5080	5080	5080	5080	0
578	20240104	104200	17323210	5080	5080	5080	5080	10
579	20240104	104100	17272410	5080	5080	5080	5080	0
580	20240104	104000	17272410	5080	5080	5080	5080	10
581	20240104	103900	17221610	5080	5080	5080	5080	1
582	20240104	103800	17216530	5080	5080	5080	5080	13
583	20240104	103700	17150490	5080	5080	5080	5080	0
584	20240104	103600	17150490	5080	5080	5080	5080	10
585	20240104	103500	17099690	5080	5080	5080	5080	0
586	20240104	103400	17099690	5080	5080	5080	5080	0
587	20240104	103300	17099690	5080	5080	5080	5080	0
588	20240104	103200	17099690	5080	5080	5080	5080	10
589	20240104	103100	17048890	5080	5080	5080	5080	0
590	20240104	103000	17048890	5080	5080	5080	5080	0
591	20240104	102900	17048890	5080	5080	5080	5080	10
592	20240104	102800	16998090	5080	5080	5080	5080	0
593	20240104	102700	16998090	5080	5080	5080	5080	0
594	20240104	102600	16998090	5080	5080	5080	5080	0
595	20240104	102500	16998090	5080	5080	5080	5080	0
596	20240104	102400	16998090	5080	5080	5080	5080	0
597	20240104	102300	16998090	5080	5080	5080	5080	0
598	20240104	102200	16998090	5080	5080	5080	5080	0
599	20240104	102100	16998090	5080	5080	5080	5080	0
600	20240104	102000	16998090	5080	5080	5080	5080	1
601	20240104	101900	16993010	5060	5060	5060	5060	0
602	20240104	101800	16993010	5060	5060	5060	5060	0
603	20240104	101700	16993010	5060	5060	5060	5060	0
604	20240104	101600	16993010	5060	5060	5060	5060	0
605	20240104	101500	16993010	5060	5060	5060	5060	0
606	20240104	101400	16993010	5060	5060	5060	5060	0
607	20240104	101300	16993010	5060	5060	5060	5060	220
608	20240104	101200	15879810	5080	5080	5080	5080	0
609	20240104	101100	15879810	5080	5080	5080	5080	0
610	20240104	101000	15879810	5080	5080	5080	5080	0
611	20240104	100900	15879810	5080	5080	5080	5080	0
612	20240104	100800	15879810	5080	5080	5080	5080	0
613	20240104	100700	15879810	5080	5080	5080	5080	0
614	20240104	100600	15879810	5080	5080	5080	5080	0
615	20240104	100500	15879810	5080	5080	5080	5080	0
616	20240104	100400	15879810	5080	5080	5080	5080	0
617	20240104	100300	15879810	5080	5080	5080	5080	0
618	20240104	100200	15879810	5080	5080	5080	5080	0
619	20240104	100100	15879810	5080	5080	5080	5080	0
620	20240104	100000	15879810	5080	5080	5080	5080	0
621	20240104	095900	15879810	5080	5080	5080	5080	25
622	20240104	095800	15752810	5080	5080	5080	5080	10
623	20240104	095700	15702010	5080	5080	5080	5080	0
624	20240104	095600	15702010	5080	5070	5080	5070	50
625	20240104	095500	15448320	5070	5070	5070	5070	0
626	20240104	095400	15448320	5070	5070	5070	5070	0
627	20240104	095300	15448320	5070	5070	5070	5070	0
628	20240104	095200	15448320	5070	5070	5070	5070	10
629	20240104	095100	15397620	5070	5070	5070	5070	0
630	20240104	095000	15397620	5070	5070	5070	5070	0
631	20240104	094900	15397620	5070	5070	5070	5070	0
632	20240104	094800	15397620	5070	5070	5070	5070	0
633	20240104	094700	15397620	5070	5070	5070	5070	0
634	20240104	094600	15397620	5070	5070	5070	5070	0
635	20240104	094500	15397620	5070	5070	5070	5070	0
636	20240104	094400	15397620	5070	5070	5070	5070	0
637	20240104	094300	15397620	5070	5070	5070	5070	0
638	20240104	094200	15397620	5070	5060	5070	5060	300
639	20240104	094100	13877520	5080	5080	5080	5080	0
640	20240104	094000	13877520	5080	5080	5080	5080	0
641	20240104	093900	13877520	5080	5080	5080	5080	0
642	20240104	093800	13877520	5080	5080	5080	5080	0
643	20240104	093700	13877520	5080	5080	5080	5080	0
644	20240104	093600	13877520	5080	5080	5080	5080	0
645	20240104	093500	13877520	5080	5080	5080	5080	0
646	20240104	093400	13877520	5080	5060	5080	5060	100
647	20240104	093300	13371500	5060	5060	5060	5060	0
648	20240104	093200	13371500	5060	5060	5060	5060	0
649	20240104	093100	13371500	5060	5060	5060	5060	2
650	20240104	093000	13361380	5060	5060	5060	5060	0
651	20240104	092900	13361380	5060	5060	5060	5060	0
652	20240104	092800	13361380	5060	5060	5060	5060	0
653	20240104	092700	13361380	5060	5060	5060	5060	50
654	20240104	092600	13108380	5060	5060	5060	5060	0
655	20240104	092500	13108380	5060	5060	5060	5060	5
656	20240104	092400	13083080	5060	5060	5060	5060	0
657	20240104	092300	13083080	5060	5060	5060	5060	1
658	20240104	092200	13078020	5030	5050	5050	5030	1262
659	20240104	092100	6714660	5050	5050	5050	5050	0
660	20240104	092000	6714660	5050	5050	5050	5050	0
661	20240104	091900	6714660	5050	5050	5050	5050	0
662	20240104	091800	6714660	5050	5050	5050	5050	100
663	20240104	091700	6209660	5060	5060	5060	5060	0
664	20240104	091600	6209660	5060	5060	5060	5060	212
665	20240104	091500	5136940	5070	5080	5080	5070	365
666	20240104	091400	3286250	5120	5120	5120	5120	0
667	20240104	091300	3286250	5120	5110	5120	5070	568
668	20240104	091200	401550	5140	5140	5140	5140	0
669	20240104	091100	401550	5140	5140	5140	5140	0
670	20240104	091000	401550	5140	5140	5140	5140	6
671	20240104	090900	370710	5140	5140	5140	5140	0
672	20240104	090800	370710	5140	5140	5140	5140	0
673	20240104	090700	370710	5140	5140	5140	5140	0
674	20240104	090600	370710	5140	5140	5140	5140	0
675	20240104	090500	370710	5140	5140	5140	5140	0
676	20240104	090400	370710	5140	5140	5140	5140	5
677	20240104	090300	345010	5060	5060	5060	5060	0
678	20240104	090200	345010	5060	5060	5060	5060	0
679	20240104	090100	345010	5060	5060	5060	5060	0
680	20240104	090000	345010	5060	5070	5150	5060	68