KissMeData/072950/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	195000	18738244610	5790	5790	5790	5790	521
3	20240109	194900	18738244610	5790	5790	5790	5790	0
4	20240109	194800	18738244610	5790	5790	5790	5790	0
5	20240109	194700	18738244610	5790	5790	5790	5790	0
6	20240109	194600	18738244610	5790	5790	5790	5790	0
7	20240109	194500	18738244610	5790	5790	5790	5790	0
8	20240109	194400	18738244610	5790	5790	5790	5790	0
9	20240109	194300	18738244610	5790	5790	5790	5790	0
10	20240109	194200	18738244610	5790	5790	5790	5790	0
11	20240109	194100	18738244610	5790	5790	5790	5790	0
12	20240109	194000	18738244610	5790	5790	5790	5790	0
13	20240109	193900	18738244610	5790	5790	5790	5790	0
14	20240109	193800	18738244610	5790	5790	5790	5790	0
15	20240109	193700	18738244610	5790	5790	5790	5790	0
16	20240109	193600	18738244610	5790	5790	5790	5790	0
17	20240109	193500	18738244610	5790	5790	5790	5790	0
18	20240109	193400	18738244610	5790	5790	5790	5790	0
19	20240109	193300	18738244610	5790	5790	5790	5790	0
20	20240109	193200	18738244610	5790	5790	5790	5790	0
21	20240109	193100	18738244610	5790	5790	5790	5790	0
22	20240109	193000	18738244610	5790	5790	5790	5790	0
23	20240109	192900	18738244610	5790	5790	5790	5790	0
24	20240109	192800	18738244610	5790	5790	5790	5790	0
25	20240109	192700	18738244610	5790	5790	5790	5790	0
26	20240109	192600	18738244610	5790	5790	5790	5790	0
27	20240109	192500	18738244610	5790	5790	5790	5790	0
28	20240109	192400	18738244610	5790	5790	5790	5790	0
29	20240109	192300	18738244610	5790	5790	5790	5790	0
30	20240109	192200	18738244610	5790	5790	5790	5790	0
31	20240109	192100	18738244610	5790	5790	5790	5790	0
32	20240109	192000	18738244610	5790	5790	5790	5790	521
33	20240109	191900	18738244610	5790	5790	5790	5790	0
34	20240109	191800	18738244610	5790	5790	5790	5790	0
35	20240109	191700	18738244610	5790	5790	5790	5790	0
36	20240109	191600	18738244610	5790	5790	5790	5790	0
37	20240109	191500	18738244610	5790	5790	5790	5790	0
38	20240109	191400	18738244610	5790	5790	5790	5790	0
39	20240109	191300	18738244610	5790	5790	5790	5790	0
40	20240109	191200	18738244610	5790	5790	5790	5790	0
41	20240109	191100	18738244610	5790	5790	5790	5790	0
42	20240109	191000	18738244610	5790	5790	5790	5790	0
43	20240109	190900	18738244610	5790	5790	5790	5790	0
44	20240109	190800	18738244610	5790	5790	5790	5790	0
45	20240109	190700	18738244610	5790	5790	5790	5790	0
46	20240109	190600	18738244610	5790	5790	5790	5790	0
47	20240109	190500	18738244610	5790	5790	5790	5790	0
48	20240109	190400	18738244610	5790	5790	5790	5790	0
49	20240109	190300	18738244610	5790	5790	5790	5790	0
50	20240109	190200	18738244610	5790	5790	5790	5790	0
51	20240109	190100	18738244610	5790	5790	5790	5790	0
52	20240109	190000	18738244610	5790	5790	5790	5790	0
53	20240109	185900	18738244610	5790	5790	5790	5790	0
54	20240109	185800	18738244610	5790	5790	5790	5790	0
55	20240109	185700	18738244610	5790	5790	5790	5790	0
56	20240109	185600	18738244610	5790	5790	5790	5790	0
57	20240109	185500	18738244610	5790	5790	5790	5790	0
58	20240109	185400	18738244610	5790	5790	5790	5790	0
59	20240109	185300	18738244610	5790	5790	5790	5790	0
60	20240109	185200	18738244610	5790	5790	5790	5790	0
61	20240109	185100	18738244610	5790	5790	5790	5790	0
62	20240109	185000	18738244610	5790	5790	5790	5790	521
63	20240109	184900	18738244610	5790	5790	5790	5790	0
64	20240109	184800	18738244610	5790	5790	5790	5790	0
65	20240109	184700	18738244610	5790	5790	5790	5790	0
66	20240109	184600	18738244610	5790	5790	5790	5790	0
67	20240109	184500	18738244610	5790	5790	5790	5790	0
68	20240109	184400	18738244610	5790	5790	5790	5790	0
69	20240109	184300	18738244610	5790	5790	5790	5790	0
70	20240109	184200	18738244610	5790	5790	5790	5790	0
71	20240109	184100	18738244610	5790	5790	5790	5790	0
72	20240109	184000	18738244610	5790	5790	5790	5790	0
73	20240109	183900	18738244610	5790	5790	5790	5790	0
74	20240109	183800	18738244610	5790	5790	5790	5790	0
75	20240109	183700	18738244610	5790	5790	5790	5790	0
76	20240109	183600	18738244610	5790	5790	5790	5790	0
77	20240109	183500	18738244610	5790	5790	5790	5790	0
78	20240109	183400	18738244610	5790	5790	5790	5790	0
79	20240109	183300	18738244610	5790	5790	5790	5790	0
80	20240109	183200	18738244610	5790	5790	5790	5790	0
81	20240109	183100	18738244610	5790	5790	5790	5790	0
82	20240109	183000	18738244610	5790	5790	5790	5790	0
83	20240109	182900	18738244610	5790	5790	5790	5790	0
84	20240109	182800	18738244610	5790	5790	5790	5790	0
85	20240109	182700	18738244610	5790	5790	5790	5790	0
86	20240109	182600	18738244610	5790	5790	5790	5790	0
87	20240109	182500	18738244610	5790	5790	5790	5790	0
88	20240109	182400	18738244610	5790	5790	5790	5790	0
89	20240109	182300	18738244610	5790	5790	5790	5790	0
90	20240109	182200	18738244610	5790	5790	5790	5790	0
91	20240109	182100	18738244610	5790	5790	5790	5790	0
92	20240109	182000	18738244610	5790	5790	5790	5790	521
93	20240109	181900	18738244610	5790	5790	5790	5790	0
94	20240109	181800	18738244610	5790	5790	5790	5790	0
95	20240109	181700	18738244610	5790	5790	5790	5790	0
96	20240109	181600	18738244610	5790	5790	5790	5790	0
97	20240109	181500	18738244610	5790	5790	5790	5790	0
98	20240109	181400	18738244610	5790	5790	5790	5790	0
99	20240109	181300	18738244610	5790	5790	5790	5790	0
100	20240109	181200	18738244610	5790	5790	5790	5790	0
101	20240109	181100	18738244610	5790	5790	5790	5790	0
102	20240109	181000	18738244610	5790	5790	5790	5790	0
103	20240109	180900	18738244610	5790	5790	5790	5790	0
104	20240109	180800	18738244610	5790	5790	5790	5790	0
105	20240109	180700	18738244610	5790	5790	5790	5790	0
106	20240109	180600	18738244610	5790	5790	5790	5790	0
107	20240109	180500	18738244610	5790	5790	5790	5790	0
108	20240109	180400	18738244610	5790	5790	5790	5790	0
109	20240109	180300	18738244610	5790	5790	5790	5790	0
110	20240109	180200	18738244610	5790	5790	5790	5790	0
111	20240109	180100	18738244610	5790	5790	5790	5790	0
112	20240109	180000	18738244610	5790	5790	5790	5790	0
113	20240109	175900	18738244610	5790	5790	5790	5790	0
114	20240109	175800	18738244610	5790	5790	5790	5790	0
115	20240109	175700	18738244610	5790	5790	5790	5790	0
116	20240109	175600	18738244610	5790	5790	5790	5790	0
117	20240109	175500	18738244610	5790	5790	5790	5790	0
118	20240109	175400	18738244610	5790	5790	5790	5790	0
119	20240109	175300	18738244610	5790	5790	5790	5790	0
120	20240109	175200	18738244610	5790	5790	5790	5790	0
121	20240109	175100	18738244610	5790	5790	5790	5790	0
122	20240109	175000	18738244610	5790	5790	5790	5790	521
123	20240109	174900	18738244610	5790	5790	5790	5790	0
124	20240109	174800	18738244610	5790	5790	5790	5790	0
125	20240109	174700	18738244610	5790	5790	5790	5790	0
126	20240109	174600	18738244610	5790	5790	5790	5790	0
127	20240109	174500	18738244610	5790	5790	5790	5790	0
128	20240109	174400	18738244610	5790	5790	5790	5790	0
129	20240109	174300	18738244610	5790	5790	5790	5790	0
130	20240109	174200	18738244610	5790	5790	5790	5790	0
131	20240109	174100	18738244610	5790	5790	5790	5790	0
132	20240109	174000	18738244610	5790	5790	5790	5790	0
133	20240109	173900	18738244610	5790	5790	5790	5790	0
134	20240109	173800	18738244610	5790	5790	5790	5790	0
135	20240109	173700	18738244610	5790	5790	5790	5790	0
136	20240109	173600	18738244610	5790	5790	5790	5790	0
137	20240109	173500	18738244610	5790	5790	5790	5790	0
138	20240109	173400	18738244610	5790	5790	5790	5790	0
139	20240109	173300	18738244610	5790	5790	5790	5790	0
140	20240109	173200	18738244610	5790	5790	5790	5790	0
141	20240109	173100	18738244610	5790	5790	5790	5790	0
142	20240109	173000	18738244610	5790	5790	5790	5790	0
143	20240109	172900	18738244610	5790	5790	5790	5790	0
144	20240109	172800	18738244610	5790	5790	5790	5790	0
145	20240109	172700	18738244610	5790	5790	5790	5790	0
146	20240109	172600	18738244610	5790	5790	5790	5790	0
147	20240109	172500	18738244610	5790	5790	5790	5790	0
148	20240109	172400	18738244610	5790	5790	5790	5790	0
149	20240109	172300	18738244610	5790	5790	5790	5790	0
150	20240109	172200	18738244610	5790	5790	5790	5790	0
151	20240109	172100	18738244610	5790	5790	5790	5790	0
152	20240109	172000	18738244610	5790	5790	5790	5790	521
153	20240109	171900	18738244610	5790	5790	5790	5790	0
154	20240109	171800	18738244610	5790	5790	5790	5790	0
155	20240109	171700	18738244610	5790	5790	5790	5790	0
156	20240109	171600	18738244610	5790	5790	5790	5790	0
157	20240109	171500	18738244610	5790	5790	5790	5790	0
158	20240109	171400	18738244610	5790	5790	5790	5790	0
159	20240109	171300	18738244610	5790	5790	5790	5790	0
160	20240109	171200	18738244610	5790	5790	5790	5790	0
161	20240109	171100	18738244610	5790	5790	5790	5790	0
162	20240109	171000	18738244610	5790	5790	5790	5790	0
163	20240109	170900	18738244610	5790	5790	5790	5790	0
164	20240109	170800	18738244610	5790	5790	5790	5790	0
165	20240109	170700	18738244610	5790	5790	5790	5790	0
166	20240109	170600	18738244610	5790	5790	5790	5790	0
167	20240109	170500	18738244610	5790	5790	5790	5790	0
168	20240109	170400	18738244610	5790	5790	5790	5790	0
169	20240109	170300	18738244610	5790	5790	5790	5790	0
170	20240109	170200	18738244610	5790	5790	5790	5790	0
171	20240109	170100	18738244610	5790	5790	5790	5790	0
172	20240109	170000	18738244610	5790	5790	5790	5790	0
173	20240109	165900	18738244610	5790	5790	5790	5790	0
174	20240109	165800	18738244610	5790	5790	5790	5790	0
175	20240109	165700	18738244610	5790	5790	5790	5790	0
176	20240109	165600	18738244610	5790	5790	5790	5790	0
177	20240109	165500	18738244610	5790	5790	5790	5790	0
178	20240109	165400	18738244610	5790	5790	5790	5790	0
179	20240109	165300	18738244610	5790	5790	5790	5790	0
180	20240109	165200	18738244610	5790	5790	5790	5790	0
181	20240109	165100	18738244610	5790	5790	5790	5790	0
182	20240109	165000	18738244610	5790	5790	5790	5790	521
183	20240109	164900	18738244610	5790	5790	5790	5790	0
184	20240109	164800	18738244610	5790	5790	5790	5790	0
185	20240109	164700	18738244610	5790	5790	5790	5790	0
186	20240109	164600	18738244610	5790	5790	5790	5790	0
187	20240109	164500	18738244610	5790	5790	5790	5790	0
188	20240109	164400	18738244610	5790	5790	5790	5790	0
189	20240109	164300	18738244610	5790	5790	5790	5790	0
190	20240109	164200	18738244610	5790	5790	5790	5790	0
191	20240109	164100	18738244610	5790	5790	5790	5790	0
192	20240109	164000	18738244610	5790	5790	5790	5790	0
193	20240109	163900	18738244610	5790	5790	5790	5790	0
194	20240109	163800	18738244610	5790	5790	5790	5790	0
195	20240109	163700	18738244610	5790	5790	5790	5790	0
196	20240109	163600	18738244610	5790	5790	5790	5790	0
197	20240109	163500	18738244610	5790	5790	5790	5790	0
198	20240109	163400	18738244610	5790	5790	5790	5790	0
199	20240109	163300	18738244610	5790	5790	5790	5790	0
200	20240109	163200	18738244610	5790	5790	5790	5790	0
201	20240109	163100	18738244610	5790	5790	5790	5790	0
202	20240109	163000	18738244610	5790	5790	5790	5790	0
203	20240109	162900	18738244610	5790	5790	5790	5790	0
204	20240109	162800	18738244610	5790	5790	5790	5790	0
205	20240109	162700	18738244610	5790	5790	5790	5790	0
206	20240109	162600	18738244610	5790	5790	5790	5790	0
207	20240109	162500	18738244610	5790	5790	5790	5790	0
208	20240109	162400	18738244610	5790	5790	5790	5790	0
209	20240109	162300	18738244610	5790	5790	5790	5790	0
210	20240109	162200	18738244610	5790	5790	5790	5790	0
211	20240109	162100	18738244610	5790	5790	5790	5790	0
212	20240109	162000	18738244610	5790	5790	5790	5790	521
213	20240109	161900	18738244610	5790	5790	5790	5790	0
214	20240109	161800	18738244610	5790	5790	5790	5790	0
215	20240109	161700	18738244610	5790	5790	5790	5790	0
216	20240109	161600	18738244610	5790	5790	5790	5790	0
217	20240109	161500	18738244610	5790	5790	5790	5790	0
218	20240109	161400	18738244610	5790	5790	5790	5790	0
219	20240109	161300	18738244610	5790	5790	5790	5790	0
220	20240109	161200	18738244610	5790	5790	5790	5790	0
221	20240109	161100	18738244610	5790	5790	5790	5790	0
222	20240109	161000	18738244610	5790	5790	5790	5790	0
223	20240109	160900	18738244610	5790	5790	5790	5790	0
224	20240109	160800	18738244610	5790	5790	5790	5790	0
225	20240109	160700	18738244610	5790	5790	5790	5790	0
226	20240109	160600	18738244610	5790	5790	5790	5790	0
227	20240109	160500	18738244610	5790	5790	5790	5790	0
228	20240109	160400	18738244610	5790	5790	5790	5790	0
229	20240109	160300	18738244610	5790	5790	5790	5790	0
230	20240109	160200	18738244610	5790	5790	5790	5790	0
231	20240109	160100	18738244610	5790	5790	5790	5790	0
232	20240109	160000	18738244610	5790	5790	5790	5790	0
233	20240109	155900	18738244610	5790	5790	5790	5790	0
234	20240109	155800	18738244610	5790	5790	5790	5790	0
235	20240109	155700	18738244610	5790	5790	5790	5790	0
236	20240109	155600	18738244610	5790	5790	5790	5790	0
237	20240109	155500	18738244610	5790	5790	5790	5790	0
238	20240109	155400	18738244610	5790	5790	5790	5790	0
239	20240109	155300	18738244610	5790	5790	5790	5790	0
240	20240109	155200	18738244610	5790	5790	5790	5790	0
241	20240109	155100	18738244610	5790	5790	5790	5790	0
242	20240109	155000	18738244610	5790	5790	5790	5790	521
243	20240109	154900	18738244610	5790	5790	5790	5790	0
244	20240109	154800	18738244610	5790	5790	5790	5790	0
245	20240109	154700	18738244610	5790	5790	5790	5790	0
246	20240109	154600	18738244610	5790	5790	5790	5790	0
247	20240109	154500	18738244610	5790	5790	5790	5790	0
248	20240109	154400	18738244610	5790	5790	5790	5790	0
249	20240109	154300	18738244610	5790	5790	5790	5790	0
250	20240109	154200	18738244610	5790	5790	5790	5790	0
251	20240109	154100	18738244610	5790	5790	5790	5790	0
252	20240109	154000	18738244610	5790	5790	5790	5790	0
253	20240109	153900	18738244610	5790	5790	5790	5790	0
254	20240109	153800	18738244610	5790	5790	5790	5790	0
255	20240109	153700	18738244610	5790	5790	5790	5790	0
256	20240109	153600	18738244610	5790	5790	5790	5790	0
257	20240109	153500	18738244610	5790	5790	5790	5790	0
258	20240109	153400	18738244610	5790	5790	5790	5790	0
259	20240109	153300	18738244610	5790	5790	5790	5790	0
260	20240109	153200	18738244610	5790	5790	5790	5790	0
261	20240109	153100	18738244610	5790	5790	5790	5790	0
262	20240109	153000	18738244610	5790	5790	5790	5790	521
263	20240109	152900	18735228020	5790	5790	5790	5790	0
264	20240109	152800	18735228020	5790	5790	5790	5790	0
265	20240109	152700	18735228020	5790	5790	5790	5790	0
266	20240109	152600	18735228020	5790	5790	5790	5790	0
267	20240109	152500	18735228020	5790	5790	5790	5790	0
268	20240109	152400	18735228020	5790	5790	5790	5790	0
269	20240109	152300	18735228020	5790	5790	5790	5790	0
270	20240109	152200	18735228020	5790	5790	5790	5790	0
271	20240109	152100	18735228020	5790	5790	5790	5790	0
272	20240109	152000	18735228020	5790	5790	5790	5790	0
273	20240109	151900	18735228020	5790	5790	5790	5790	0
274	20240109	151800	18735228020	5790	5790	5790	5790	1
275	20240109	151700	18735222230	5790	5790	5790	5790	21
276	20240109	151600	18735100640	5790	5790	5790	5790	0
277	20240109	151500	18735100640	5790	5790	5790	5790	122
278	20240109	151400	18734394260	5790	5790	5790	5790	0
279	20240109	151300	18734394260	5790	5790	5790	5790	0
280	20240109	151200	18734394260	5790	5790	5790	5790	0
281	20240109	151100	18734394260	5790	5790	5790	5790	0
282	20240109	151000	18734394260	5790	5790	5790	5790	0
283	20240109	150900	18734394260	5790	5790	5790	5790	0
284	20240109	150800	18734394260	5790	5790	5790	5790	0
285	20240109	150700	18734394260	5790	5790	5790	5790	0
286	20240109	150600	18734394260	5790	5790	5790	5790	0
287	20240109	150500	18734394260	5790	5790	5790	5790	0
288	20240109	150400	18734394260	5790	5790	5790	5790	0
289	20240109	150300	18734394260	5790	5790	5790	5790	0
290	20240109	150200	18734394260	5790	5790	5790	5790	60
291	20240109	150100	18734046860	5790	5790	5790	5790	1
292	20240109	150000	18734041070	5790	5790	5790	5790	310
293	20240109	145900	18732246170	5790	5790	5790	5790	599
294	20240109	145800	18728777960	5790	5790	5790	5790	0
295	20240109	145700	18728777960	5790	5790	5790	5790	0
296	20240109	145600	18728777960	5790	5790	5790	5790	0
297	20240109	145500	18728777960	5790	5790	5790	5790	0
298	20240109	145400	18728777960	5790	5790	5790	5790	20
299	20240109	145300	18728662160	5790	5790	5790	5790	0
300	20240109	145200	18728662160	5790	5790	5790	5790	215
301	20240109	145100	18727417310	5790	5790	5790	5790	0
302	20240109	145000	18727417310	5790	5790	5790	5790	0
303	20240109	144900	18727417310	5790	5790	5790	5790	0
304	20240109	144800	18727417310	5790	5790	5790	5790	0
305	20240109	144700	18727417310	5790	5790	5790	5790	0
306	20240109	144600	18727417310	5790	5790	5790	5790	0
307	20240109	144500	18727417310	5790	5790	5790	5790	0
308	20240109	144400	18727417310	5790	5790	5790	5790	57
309	20240109	144300	18727087280	5790	5790	5790	5790	10
310	20240109	144200	18727029380	5790	5790	5790	5790	91
311	20240109	144100	18726502490	5790	5790	5790	5790	1
312	20240109	144000	18726496700	5790	5790	5790	5790	0
313	20240109	143900	18726496700	5790	5790	5790	5790	116
314	20240109	143800	18725825060	5790	5790	5790	5790	0
315	20240109	143700	18725825060	5790	5790	5790	5790	69
316	20240109	143600	18725425550	5790	5790	5790	5790	151
317	20240109	143500	18724551260	5790	5790	5790	5790	450
318	20240109	143400	18721945760	5790	5790	5790	5790	424
319	20240109	143300	18719490800	5790	5790	5790	5790	0
320	20240109	143200	18719490800	5790	5790	5790	5790	0
321	20240109	143100	18719490800	5790	5790	5790	5790	0
322	20240109	143000	18719490800	5790	5790	5790	5790	0
323	20240109	142900	18719490800	5790	5790	5790	5790	501
324	20240109	142800	18716590010	5790	5790	5790	5790	0
325	20240109	142700	18716590010	5790	5790	5790	5790	0
326	20240109	142600	18716590010	5790	5790	5790	5790	0
327	20240109	142500	18716590010	5790	5790	5790	5790	0
328	20240109	142400	18716590010	5790	5790	5790	5790	0
329	20240109	142300	18716590010	5790	5790	5790	5790	10
330	20240109	142200	18716532110	5790	5790	5790	5790	153
331	20240109	142100	18715646240	5790	5790	5790	5790	25
332	20240109	142000	18715501490	5790	5790	5790	5790	0
333	20240109	141900	18715501490	5790	5790	5790	5790	0
334	20240109	141800	18715501490	5790	5790	5790	5790	0
335	20240109	141700	18715501490	5790	5790	5790	5790	0
336	20240109	141600	18715501490	5790	5790	5790	5790	0
337	20240109	141500	18715501490	5790	5790	5790	5790	20
338	20240109	141400	18715385690	5790	5790	5790	5790	285
339	20240109	141300	18713735540	5790	5790	5790	5790	0
340	20240109	141200	18713735540	5790	5790	5790	5790	0
341	20240109	141100	18713735540	5790	5790	5790	5790	18
342	20240109	141000	18713631320	5790	5790	5790	5790	0
343	20240109	140900	18713631320	5790	5790	5790	5790	1385
344	20240109	140800	18705612170	5790	5790	5790	5790	0
345	20240109	140700	18705612170	5790	5790	5790	5790	100
346	20240109	140600	18705033170	5790	5790	5790	5790	0
347	20240109	140500	18705033170	5790	5790	5790	5790	0
348	20240109	140400	18705033170	5790	5790	5790	5790	205
349	20240109	140300	18703846220	5790	5790	5790	5790	0
350	20240109	140200	18703846220	5790	5790	5790	5790	0
351	20240109	140100	18703846220	5790	5790	5790	5790	50
352	20240109	140000	18703556720	5790	5790	5790	5790	20
353	20240109	135900	18703440920	5790	5790	5790	5790	0
354	20240109	135800	18703440920	5790	5790	5790	5790	0
355	20240109	135700	18703440920	5790	5790	5790	5790	0
356	20240109	135600	18703440920	5790	5790	5790	5790	0
357	20240109	135500	18703440920	5790	5790	5790	5790	0
358	20240109	135400	18703440920	5790	5790	5790	5790	0
359	20240109	135300	18703440920	5790	5790	5790	5790	0
360	20240109	135200	18703440920	5790	5790	5790	5790	0
361	20240109	135100	18703440920	5790	5790	5790	5790	72
362	20240109	135000	18703024040	5790	5790	5790	5790	0
363	20240109	134900	18703024040	5790	5790	5790	5790	0
364	20240109	134800	18703024040	5790	5790	5790	5790	0
365	20240109	134700	18703024040	5790	5790	5790	5790	0
366	20240109	134600	18703024040	5790	5790	5790	5790	1
367	20240109	134500	18703018250	5790	5790	5790	5790	0
368	20240109	134400	18703018250	5790	5790	5790	5790	0
369	20240109	134300	18703018250	5790	5790	5790	5790	2
370	20240109	134200	18703006670	5790	5790	5790	5790	0
371	20240109	134100	18703006670	5790	5790	5790	5790	69
372	20240109	134000	18702607160	5790	5790	5790	5790	105
373	20240109	133900	18701999210	5790	5790	5790	5790	0
374	20240109	133800	18701999210	5790	5790	5790	5790	3
375	20240109	133700	18701981840	5790	5790	5790	5790	0
376	20240109	133600	18701981840	5790	5790	5790	5790	255
377	20240109	133500	18700505390	5790	5790	5790	5790	10
378	20240109	133400	18700447490	5790	5790	5790	5790	22
379	20240109	133300	18700320110	5790	5790	5790	5790	5
380	20240109	133200	18700291160	5790	5790	5790	5790	0
381	20240109	133100	18700291160	5790	5790	5790	5790	715
382	20240109	133000	18696151310	5790	5790	5790	5790	5
383	20240109	132900	18696122360	5790	5790	5790	5790	0
384	20240109	132800	18696122360	5790	5790	5790	5790	19
385	20240109	132700	18696012350	5790	5790	5790	5790	0
386	20240109	132600	18696012350	5790	5790	5790	5790	376
387	20240109	132500	18693835310	5790	5790	5790	5790	0
388	20240109	132400	18693835310	5790	5790	5790	5790	5
389	20240109	132300	18693806360	5790	5790	5790	5790	52
390	20240109	132200	18693505280	5790	5790	5790	5790	105
391	20240109	132100	18692897330	5790	5790	5790	5790	0
392	20240109	132000	18692897330	5790	5790	5790	5790	77
393	20240109	131900	18692451500	5790	5790	5790	5790	0
394	20240109	131800	18692451500	5790	5790	5790	5790	0
395	20240109	131700	18692451500	5790	5790	5790	5790	10
396	20240109	131600	18692393600	5790	5790	5790	5790	514
397	20240109	131500	18689417540	5790	5790	5790	5790	0
398	20240109	131400	18689417540	5790	5790	5790	5790	173
399	20240109	131300	18688415870	5790	5790	5790	5790	0
400	20240109	131200	18688415870	5790	5790	5790	5790	12
401	20240109	131100	18688346390	5790	5790	5790	5790	385
402	20240109	131000	18686117240	5790	5790	5790	5790	103
403	20240109	130900	18685520870	5790	5790	5790	5790	100
404	20240109	130800	18684941870	5790	5790	5790	5790	1
405	20240109	130700	18684936080	5790	5790	5790	5790	79
406	20240109	130600	18684478670	5790	5790	5790	5790	208
407	20240109	130500	18683274350	5790	5790	5790	5790	0
408	20240109	130400	18683274350	5790	5790	5790	5790	135
409	20240109	130300	18682492700	5790	5790	5790	5790	200
410	20240109	130200	18681334700	5790	5790	5790	5790	0
411	20240109	130100	18681334700	5790	5790	5790	5790	120
412	20240109	130000	18680639900	5790	5790	5790	5790	14
413	20240109	125900	18680558840	5790	5790	5790	5790	0
414	20240109	125800	18680558840	5790	5790	5790	5790	0
415	20240109	125700	18680558840	5790	5790	5790	5790	0
416	20240109	125600	18680558840	5790	5790	5790	5790	0
417	20240109	125500	18680558840	5790	5790	5790	5790	5
418	20240109	125400	18680529890	5790	5790	5790	5790	0
419	20240109	125300	18680529890	5790	5790	5790	5790	349
420	20240109	125200	18678509180	5790	5790	5790	5790	401
421	20240109	125100	18676187390	5790	5790	5790	5790	0
422	20240109	125000	18676187390	5790	5790	5790	5790	300
423	20240109	124900	18674450390	5790	5790	5790	5790	0
424	20240109	124800	18674450390	5790	5790	5790	5790	352
425	20240109	124700	18672412310	5790	5790	5790	5790	0
426	20240109	124600	18672412310	5790	5790	5790	5790	0
427	20240109	124500	18672412310	5790	5790	5790	5790	0
428	20240109	124400	18672412310	5790	5790	5790	5790	300
429	20240109	124300	18670675310	5790	5790	5790	5790	0
430	20240109	124200	18670675310	5790	5790	5790	5790	68
431	20240109	124100	18670281590	5790	5790	5790	5790	20
432	20240109	124000	18670165790	5790	5790	5790	5790	62
433	20240109	123900	18669806810	5790	5790	5790	5790	0
434	20240109	123800	18669806810	5790	5790	5790	5790	0
435	20240109	123700	18669806810	5790	5790	5790	5790	0
436	20240109	123600	18669806810	5790	5790	5790	5790	0
437	20240109	123500	18669806810	5790	5790	5790	5790	5
438	20240109	123400	18669777860	5790	5790	5790	5790	368
439	20240109	123300	18667647140	5790	5790	5790	5790	169
440	20240109	123200	18666668630	5790	5790	5790	5790	1
441	20240109	123100	18666662840	5790	5790	5790	5790	1
442	20240109	123000	18666657050	5790	5790	5790	5790	200
443	20240109	122900	18665499050	5790	5790	5790	5790	30
444	20240109	122800	18665325350	5790	5790	5790	5790	10
445	20240109	122700	18665267450	5790	5790	5790	5790	3913
446	20240109	122600	18642611180	5790	5790	5790	5790	40
447	20240109	122500	18642379580	5790	5790	5790	5790	0
448	20240109	122400	18642379580	5790	5790	5790	5790	352
449	20240109	122300	18640341500	5790	5790	5790	5790	114
450	20240109	122200	18639681440	5790	5790	5790	5790	10
451	20240109	122100	18639623540	5790	5790	5790	5790	0
452	20240109	122000	18639623540	5790	5790	5790	5790	986
453	20240109	121900	18633914600	5790	5790	5790	5790	233
454	20240109	121800	18632565530	5790	5790	5790	5790	101
455	20240109	121700	18631980740	5790	5790	5790	5790	1
456	20240109	121600	18631974950	5790	5790	5790	5790	1
457	20240109	121500	18631969160	5790	5790	5790	5790	561
458	20240109	121400	18628720970	5790	5790	5790	5790	0
459	20240109	121300	18628720970	5790	5790	5790	5790	0
460	20240109	121200	18628720970	5790	5790	5790	5790	427
461	20240109	121100	18626248640	5790	5790	5790	5790	75
462	20240109	121000	18625814390	5790	5790	5790	5790	217
463	20240109	120900	18624557960	5790	5790	5790	5790	156
464	20240109	120800	18623654720	5790	5790	5790	5790	10
465	20240109	120700	18623596820	5790	5790	5790	5790	18
466	20240109	120600	18623492600	5790	5790	5790	5790	16
467	20240109	120500	18623399960	5790	5790	5790	5790	274
468	20240109	120400	18621813500	5790	5790	5790	5790	50
469	20240109	120300	18621524000	5790	5790	5790	5790	50
470	20240109	120200	18621234500	5790	5790	5790	5790	144
471	20240109	120100	18620400740	5790	5790	5790	5790	0
472	20240109	120000	18620400740	5790	5790	5790	5790	50
473	20240109	115900	18620111240	5790	5790	5790	5790	25
474	20240109	115800	18619966490	5790	5790	5790	5790	102
475	20240109	115700	18619375910	5790	5790	5790	5790	106
476	20240109	115600	18618762170	5790	5790	5790	5790	1089
477	20240109	115500	18612456860	5790	5790	5790	5790	374
478	20240109	115400	18610291400	5790	5790	5790	5790	100
479	20240109	115300	18609712400	5790	5790	5790	5790	300
480	20240109	115200	18607975400	5790	5790	5790	5790	5707
481	20240109	115100	18574931870	5790	5790	5790	5790	114
482	20240109	115000	18574271810	5790	5790	5790	5790	0
483	20240109	114900	18574271810	5790	5790	5790	5790	10
484	20240109	114800	18574213910	5790	5790	5790	5790	694
485	20240109	114700	18570195650	5790	5790	5790	5790	50
486	20240109	114600	18569906150	5790	5790	5790	5790	1
487	20240109	114500	18569900360	5790	5790	5790	5790	19
488	20240109	114400	18569790350	5790	5790	5790	5790	0
489	20240109	114300	18569790350	5790	5790	5790	5790	100
490	20240109	114200	18569211350	5790	5790	5790	5790	100
491	20240109	114100	18568632350	5790	5790	5790	5790	502
492	20240109	114000	18565725770	5790	5790	5790	5790	1631
493	20240109	113900	18556282280	5790	5790	5790	5790	800
494	20240109	113800	18551650280	5790	5790	5790	5790	100
495	20240109	113700	18551071280	5790	5790	5790	5790	354
496	20240109	113600	18549021620	5790	5790	5790	5790	68
497	20240109	113500	18548627900	5790	5790	5790	5790	250
498	20240109	113400	18547180400	5790	5790	5790	5790	252
499	20240109	113300	18545721320	5790	5790	5790	5790	151
500	20240109	113200	18544847030	5790	5790	5790	5790	102
501	20240109	113100	18544256450	5790	5790	5790	5790	0
502	20240109	113000	18544256450	5790	5790	5790	5790	9
503	20240109	112900	18544204340	5790	5790	5790	5790	160
504	20240109	112800	18543277940	5790	5790	5790	5790	1
505	20240109	112700	18543272150	5790	5790	5790	5790	0
506	20240109	112600	18543272150	5790	5790	5790	5790	0
507	20240109	112500	18543272150	5790	5790	5790	5790	12
508	20240109	112400	18543202670	5790	5790	5790	5790	0
509	20240109	112300	18543202670	5790	5790	5790	5790	0
510	20240109	112200	18543202670	5790	5790	5790	5790	0
511	20240109	112100	18543202670	5790	5790	5790	5790	0
512	20240109	112000	18543202670	5790	5790	5790	5790	10
513	20240109	111900	18543144770	5790	5790	5790	5790	100
514	20240109	111800	18542565770	5790	5790	5790	5790	0
515	20240109	111700	18542565770	5790	5790	5790	5790	0
516	20240109	111600	18542565770	5790	5790	5790	5790	0
517	20240109	111500	18542565770	5790	5790	5790	5790	1251
518	20240109	111400	18535322480	5790	5790	5790	5790	0
519	20240109	111300	18535322480	5790	5790	5790	5790	224
520	20240109	111200	18534025520	5790	5790	5790	5790	353
521	20240109	111100	18531981650	5790	5790	5790	5790	0
522	20240109	111000	18531981650	5790	5790	5790	5790	2473
523	20240109	110900	18517662980	5790	5790	5790	5790	518
524	20240109	110800	18514663760	5790	5790	5790	5790	500
525	20240109	110700	18511768760	5790	5790	5790	5790	0
526	20240109	110600	18511768760	5790	5790	5790	5790	36
527	20240109	110500	18511560320	5790	5790	5790	5790	215
528	20240109	110400	18510315470	5790	5790	5790	5790	310
529	20240109	110300	18508520570	5790	5790	5790	5790	397
530	20240109	110200	18506221940	5790	5790	5790	5790	21
531	20240109	110100	18506100350	5790	5790	5790	5790	230
532	20240109	110000	18504768650	5790	5790	5790	5790	5482
533	20240109	105900	18473027870	5790	5790	5790	5790	107
534	20240109	105800	18472408340	5790	5790	5790	5790	198
535	20240109	105700	18471261920	5790	5790	5790	5790	35
536	20240109	105600	18471059270	5790	5790	5790	5790	102
537	20240109	105500	18470468690	5790	5790	5790	5790	0
538	20240109	105400	18470468690	5790	5790	5790	5790	1175
539	20240109	105300	18463665440	5790	5790	5790	5790	201
540	20240109	105200	18462501650	5790	5790	5790	5790	278
541	20240109	105100	18460892030	5790	5790	5790	5790	10
542	20240109	105000	18460834130	5790	5790	5790	5790	20
543	20240109	104900	18460718330	5790	5790	5790	5790	19
544	20240109	104800	18460608320	5790	5790	5790	5790	226
545	20240109	104700	18459299780	5790	5790	5790	5790	2
546	20240109	104600	18459288200	5790	5790	5790	5790	1617
547	20240109	104500	18449925770	5790	5790	5790	5790	0
548	20240109	104400	18449925770	5790	5790	5790	5790	156
549	20240109	104300	18449022530	5790	5790	5790	5790	0
550	20240109	104200	18449022530	5790	5790	5790	5790	0
551	20240109	104100	18449022530	5790	5790	5790	5790	800
552	20240109	104000	18444390530	5790	5790	5790	5790	310
553	20240109	103900	18442595630	5790	5790	5790	5790	1384
554	20240109	103800	18434582270	5790	5790	5790	5790	18
555	20240109	103700	18434478050	5790	5790	5790	5790	21
556	20240109	103600	18434356460	5790	5790	5790	5790	2069
557	20240109	103500	18422376950	5790	5790	5790	5790	312
558	20240109	103400	18420570470	5790	5790	5790	5790	1100
559	20240109	103300	18414201470	5790	5790	5790	5790	516
560	20240109	103200	18411213830	5790	5790	5790	5790	618
561	20240109	103100	18407635610	5790	5790	5790	5790	279
562	20240109	103000	18406020200	5790	5790	5790	5790	881
563	20240109	102900	18400919210	5790	5790	5790	5790	150
564	20240109	102800	18400050710	5790	5790	5790	5790	567
565	20240109	102700	18396767780	5790	5790	5790	5790	2019
566	20240109	102600	18385077770	5790	5790	5790	5790	224
567	20240109	102500	18383780810	5790	5790	5790	5790	9
568	20240109	102400	18383728700	5790	5790	5790	5790	19
569	20240109	102300	18383618690	5790	5790	5790	5790	303
570	20240109	102200	18381864320	5790	5790	5790	5790	769
571	20240109	102100	18377411810	5790	5790	5790	5790	472
572	20240109	102000	18374678930	5790	5790	5790	5790	425
573	20240109	101900	18372218180	5790	5790	5790	5790	347
574	20240109	101800	18370209050	5790	5790	5790	5790	306
575	20240109	101700	18368437310	5790	5790	5790	5790	831
576	20240109	101600	18363625820	5790	5790	5790	5790	1087
577	20240109	101500	18357332090	5790	5790	5790	5790	133
578	20240109	101400	18356562020	5790	5790	5790	5790	11177
579	20240109	101300	18291847190	5790	5790	5790	5790	3000
580	20240109	101200	18274477190	5790	5790	5790	5790	1590
581	20240109	101100	18265271090	5790	5790	5790	5790	345
582	20240109	101000	18263273540	5790	5790	5790	5790	2550
583	20240109	100900	18248509040	5790	5790	5790	5790	1628
584	20240109	100800	18239082920	5790	5790	5790	5790	266
585	20240109	100700	18237542780	5790	5790	5790	5790	96
586	20240109	100600	18236986940	5790	5790	5790	5790	35
587	20240109	100500	18236784290	5790	5790	5790	5790	2301
588	20240109	100400	18223461500	5790	5790	5790	5790	4230
589	20240109	100300	18198969800	5790	5790	5790	5790	47
590	20240109	100200	18198697670	5790	5790	5790	5790	2
591	20240109	100100	18198686090	5790	5790	5790	5790	432
592	20240109	100000	18196184810	5790	5790	5790	5790	418
593	20240109	095900	18193764590	5790	5790	5790	5790	285
594	20240109	095800	18192114440	5790	5790	5790	5790	1902
595	20240109	095700	18181101860	5790	5790	5790	5790	50
596	20240109	095600	18180812360	5790	5790	5790	5790	37
597	20240109	095500	18180598130	5790	5790	5790	5790	317
598	20240109	095400	18178762700	5790	5790	5790	5790	695
599	20240109	095300	18174738650	5790	5790	5790	5790	2507
600	20240109	095200	18160223120	5790	5790	5790	5790	188
601	20240109	095100	18159134600	5790	5790	5790	5790	151
602	20240109	095000	18158260310	5790	5790	5790	5790	491
603	20240109	094900	18155417420	5790	5790	5790	5790	1980
604	20240109	094800	18143953220	5790	5790	5790	5790	511
605	20240109	094700	18140994530	5790	5790	5790	5790	5037
606	20240109	094600	18111830300	5790	5790	5790	5790	255
607	20240109	094500	18110353850	5790	5790	5790	5790	1062
608	20240109	094400	18104204870	5790	5790	5790	5790	1491
609	20240109	094300	18095571980	5790	5790	5790	5790	205
610	20240109	094200	18094385030	5790	5790	5790	5790	1572
611	20240109	094100	18085283150	5790	5790	5790	5790	2858
612	20240109	094000	18068735330	5790	5790	5790	5790	1426
613	20240109	093900	18060478790	5790	5790	5790	5790	434
614	20240109	093800	18057965930	5790	5790	5790	5790	473
615	20240109	093700	18055227260	5790	5790	5790	5790	56
616	20240109	093600	18054903020	5790	5790	5790	5790	703
617	20240109	093500	18050832650	5790	5790	5790	5790	2184
618	20240109	093400	18038187290	5790	5790	5790	5790	6802
619	20240109	093300	17998803710	5790	5790	5790	5790	1372
620	20240109	093200	17990859830	5790	5790	5790	5790	279
621	20240109	093100	17989244420	5790	5790	5790	5790	3228
622	20240109	093000	17970554300	5790	5790	5790	5790	7546
623	20240109	092900	17926862960	5790	5790	5790	5790	1724
624	20240109	092800	17916881000	5790	5790	5790	5790	5880
625	20240109	092700	17882835800	5790	5790	5790	5790	15068
626	20240109	092600	17795592080	5790	5790	5790	5790	26588
627	20240109	092500	17641647560	5790	5790	5790	5790	19543
628	20240109	092400	17528493590	5790	5790	5790	5790	42011
629	20240109	092300	17285249900	5790	5790	5790	5790	6108
630	20240109	092200	17249884580	5790	5790	5790	5790	17761
631	20240109	092100	17147048390	5790	5790	5790	5790	5087
632	20240109	092000	17117594660	5790	5790	5790	5790	10053
633	20240109	091900	17059387790	5790	5790	5790	5790	28096
634	20240109	091800	16896711950	5790	5790	5790	5790	16139
635	20240109	091700	16803267140	5790	5790	5790	5790	20853
636	20240109	091600	16682528270	5790	5790	5790	5790	80720
637	20240109	091500	16215159470	5790	5680	5790	5680	517002
638	20240109	091400	13224984060	5680	5630	5790	5560	680578
639	20240109	091300	9338380580	5630	5320	5650	5320	316705
640	20240109	091200	7589301010	5330	5320	5350	5300	54609
641	20240109	091100	7298692750	5330	5360	5420	5320	70410
642	20240109	091000	6921305420	5360	5430	5430	5340	60295
643	20240109	090900	6596482750	5420	5340	5480	5320	210479
644	20240109	090800	5453495230	5320	5390	5540	5320	370359
645	20240109	090700	3449156380	5420	5420	5420	5420	0
646	20240109	090600	3449156380	5420	5420	5420	5420	0
647	20240109	090500	3449156380	5420	5080	5420	5070	493380
648	20240109	090400	838514050	5080	4935	5130	4920	147285
649	20240109	090300	99421040	4950	4950	4950	4950	0
650	20240109	090200	99421040	4950	4505	4950	4505	20319
651	20240109	090100	2401145	4485	4485	4485	4485	1
652	20240109	090000	2396660	4505	4505	4505	4505	532