KissMeData/238200/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	205000	99919990	5460	5460	5460	5460	110
3	20240112	204900	99919990	5460	5460	5460	5460	0
4	20240112	204800	99919990	5460	5460	5460	5460	0
5	20240112	204700	99919990	5460	5460	5460	5460	0
6	20240112	204600	99919990	5460	5460	5460	5460	0
7	20240112	204500	99919990	5460	5460	5460	5460	0
8	20240112	204400	99919990	5460	5460	5460	5460	0
9	20240112	204300	99919990	5460	5460	5460	5460	0
10	20240112	204200	99919990	5460	5460	5460	5460	0
11	20240112	204100	99919990	5460	5460	5460	5460	0
12	20240112	204000	99919990	5460	5460	5460	5460	0
13	20240112	203900	99919990	5460	5460	5460	5460	0
14	20240112	203800	99919990	5460	5460	5460	5460	0
15	20240112	203700	99919990	5460	5460	5460	5460	0
16	20240112	203600	99919990	5460	5460	5460	5460	0
17	20240112	203500	99919990	5460	5460	5460	5460	0
18	20240112	203400	99919990	5460	5460	5460	5460	0
19	20240112	203300	99919990	5460	5460	5460	5460	0
20	20240112	203200	99919990	5460	5460	5460	5460	0
21	20240112	203100	99919990	5460	5460	5460	5460	0
22	20240112	203000	99919990	5460	5460	5460	5460	0
23	20240112	202900	99919990	5460	5460	5460	5460	0
24	20240112	202800	99919990	5460	5460	5460	5460	0
25	20240112	202700	99919990	5460	5460	5460	5460	0
26	20240112	202600	99919990	5460	5460	5460	5460	0
27	20240112	202500	99919990	5460	5460	5460	5460	0
28	20240112	202400	99919990	5460	5460	5460	5460	0
29	20240112	202300	99919990	5460	5460	5460	5460	0
30	20240112	202200	99919990	5460	5460	5460	5460	0
31	20240112	202100	99919990	5460	5460	5460	5460	0
32	20240112	202000	99919990	5460	5460	5460	5460	110
33	20240112	201900	99919990	5460	5460	5460	5460	0
34	20240112	201800	99919990	5460	5460	5460	5460	0
35	20240112	201700	99919990	5460	5460	5460	5460	0
36	20240112	201600	99919990	5460	5460	5460	5460	0
37	20240112	201500	99919990	5460	5460	5460	5460	0
38	20240112	201400	99919990	5460	5460	5460	5460	0
39	20240112	201300	99919990	5460	5460	5460	5460	0
40	20240112	201200	99919990	5460	5460	5460	5460	0
41	20240112	201100	99919990	5460	5460	5460	5460	0
42	20240112	201000	99919990	5460	5460	5460	5460	0
43	20240112	200900	99919990	5460	5460	5460	5460	0
44	20240112	200800	99919990	5460	5460	5460	5460	0
45	20240112	200700	99919990	5460	5460	5460	5460	0
46	20240112	200600	99919990	5460	5460	5460	5460	0
47	20240112	200500	99919990	5460	5460	5460	5460	0
48	20240112	200400	99919990	5460	5460	5460	5460	0
49	20240112	200300	99919990	5460	5460	5460	5460	0
50	20240112	200200	99919990	5460	5460	5460	5460	0
51	20240112	200100	99919990	5460	5460	5460	5460	0
52	20240112	200000	99919990	5460	5460	5460	5460	0
53	20240112	195900	99919990	5460	5460	5460	5460	0
54	20240112	195800	99919990	5460	5460	5460	5460	0
55	20240112	195700	99919990	5460	5460	5460	5460	0
56	20240112	195600	99919990	5460	5460	5460	5460	0
57	20240112	195500	99919990	5460	5460	5460	5460	0
58	20240112	195400	99919990	5460	5460	5460	5460	0
59	20240112	195300	99919990	5460	5460	5460	5460	0
60	20240112	195200	99919990	5460	5460	5460	5460	0
61	20240112	195100	99919990	5460	5460	5460	5460	0
62	20240112	195000	99919990	5460	5460	5460	5460	110
63	20240112	194900	99919990	5460	5460	5460	5460	0
64	20240112	194800	99919990	5460	5460	5460	5460	0
65	20240112	194700	99919990	5460	5460	5460	5460	0
66	20240112	194600	99919990	5460	5460	5460	5460	0
67	20240112	194500	99919990	5460	5460	5460	5460	0
68	20240112	194400	99919990	5460	5460	5460	5460	0
69	20240112	194300	99919990	5460	5460	5460	5460	0
70	20240112	194200	99919990	5460	5460	5460	5460	0
71	20240112	194100	99919990	5460	5460	5460	5460	0
72	20240112	194000	99919990	5460	5460	5460	5460	0
73	20240112	193900	99919990	5460	5460	5460	5460	0
74	20240112	193800	99919990	5460	5460	5460	5460	0
75	20240112	193700	99919990	5460	5460	5460	5460	0
76	20240112	193600	99919990	5460	5460	5460	5460	0
77	20240112	193500	99919990	5460	5460	5460	5460	0
78	20240112	193400	99919990	5460	5460	5460	5460	0
79	20240112	193300	99919990	5460	5460	5460	5460	0
80	20240112	193200	99919990	5460	5460	5460	5460	0
81	20240112	193100	99919990	5460	5460	5460	5460	0
82	20240112	193000	99919990	5460	5460	5460	5460	0
83	20240112	192900	99919990	5460	5460	5460	5460	0
84	20240112	192800	99919990	5460	5460	5460	5460	0
85	20240112	192700	99919990	5460	5460	5460	5460	0
86	20240112	192600	99919990	5460	5460	5460	5460	0
87	20240112	192500	99919990	5460	5460	5460	5460	0
88	20240112	192400	99919990	5460	5460	5460	5460	0
89	20240112	192300	99919990	5460	5460	5460	5460	0
90	20240112	192200	99919990	5460	5460	5460	5460	0
91	20240112	192100	99919990	5460	5460	5460	5460	0
92	20240112	192000	99919990	5460	5460	5460	5460	110
93	20240112	191900	99919990	5460	5460	5460	5460	0
94	20240112	191800	99919990	5460	5460	5460	5460	0
95	20240112	191700	99919990	5460	5460	5460	5460	0
96	20240112	191600	99919990	5460	5460	5460	5460	0
97	20240112	191500	99919990	5460	5460	5460	5460	0
98	20240112	191400	99919990	5460	5460	5460	5460	0
99	20240112	191300	99919990	5460	5460	5460	5460	0
100	20240112	191200	99919990	5460	5460	5460	5460	0
101	20240112	191100	99919990	5460	5460	5460	5460	0
102	20240112	191000	99919990	5460	5460	5460	5460	0
103	20240112	190900	99919990	5460	5460	5460	5460	0
104	20240112	190800	99919990	5460	5460	5460	5460	0
105	20240112	190700	99919990	5460	5460	5460	5460	0
106	20240112	190600	99919990	5460	5460	5460	5460	0
107	20240112	190500	99919990	5460	5460	5460	5460	0
108	20240112	190400	99919990	5460	5460	5460	5460	0
109	20240112	190300	99919990	5460	5460	5460	5460	0
110	20240112	190200	99919990	5460	5460	5460	5460	0
111	20240112	190100	99919990	5460	5460	5460	5460	0
112	20240112	190000	99919990	5460	5460	5460	5460	0
113	20240112	185900	99919990	5460	5460	5460	5460	0
114	20240112	185800	99919990	5460	5460	5460	5460	0
115	20240112	185700	99919990	5460	5460	5460	5460	0
116	20240112	185600	99919990	5460	5460	5460	5460	0
117	20240112	185500	99919990	5460	5460	5460	5460	0
118	20240112	185400	99919990	5460	5460	5460	5460	0
119	20240112	185300	99919990	5460	5460	5460	5460	0
120	20240112	185200	99919990	5460	5460	5460	5460	0
121	20240112	185100	99919990	5460	5460	5460	5460	0
122	20240112	185000	99919990	5460	5460	5460	5460	110
123	20240112	184900	99919990	5460	5460	5460	5460	0
124	20240112	184800	99919990	5460	5460	5460	5460	0
125	20240112	184700	99919990	5460	5460	5460	5460	0
126	20240112	184600	99919990	5460	5460	5460	5460	0
127	20240112	184500	99919990	5460	5460	5460	5460	0
128	20240112	184400	99919990	5460	5460	5460	5460	0
129	20240112	184300	99919990	5460	5460	5460	5460	0
130	20240112	184200	99919990	5460	5460	5460	5460	0
131	20240112	184100	99919990	5460	5460	5460	5460	0
132	20240112	184000	99919990	5460	5460	5460	5460	0
133	20240112	183900	99919990	5460	5460	5460	5460	0
134	20240112	183800	99919990	5460	5460	5460	5460	0
135	20240112	183700	99919990	5460	5460	5460	5460	0
136	20240112	183600	99919990	5460	5460	5460	5460	0
137	20240112	183500	99919990	5460	5460	5460	5460	0
138	20240112	183400	99919990	5460	5460	5460	5460	0
139	20240112	183300	99919990	5460	5460	5460	5460	0
140	20240112	183200	99919990	5460	5460	5460	5460	0
141	20240112	183100	99919990	5460	5460	5460	5460	0
142	20240112	183000	99919990	5460	5460	5460	5460	0
143	20240112	182900	99919990	5460	5460	5460	5460	0
144	20240112	182800	99919990	5460	5460	5460	5460	0
145	20240112	182700	99919990	5460	5460	5460	5460	0
146	20240112	182600	99919990	5460	5460	5460	5460	0
147	20240112	182500	99919990	5460	5460	5460	5460	0
148	20240112	182400	99919990	5460	5460	5460	5460	0
149	20240112	182300	99919990	5460	5460	5460	5460	0
150	20240112	182200	99919990	5460	5460	5460	5460	0
151	20240112	182100	99919990	5460	5460	5460	5460	0
152	20240112	182000	99919990	5460	5460	5460	5460	110
153	20240112	181900	99919990	5460	5460	5460	5460	0
154	20240112	181800	99919990	5460	5460	5460	5460	0
155	20240112	181700	99919990	5460	5460	5460	5460	0
156	20240112	181600	99919990	5460	5460	5460	5460	0
157	20240112	181500	99919990	5460	5460	5460	5460	0
158	20240112	181400	99919990	5460	5460	5460	5460	0
159	20240112	181300	99919990	5460	5460	5460	5460	0
160	20240112	181200	99919990	5460	5460	5460	5460	0
161	20240112	181100	99919990	5460	5460	5460	5460	0
162	20240112	181000	99919990	5460	5460	5460	5460	0
163	20240112	180900	99919990	5460	5460	5460	5460	0
164	20240112	180800	99919990	5460	5460	5460	5460	0
165	20240112	180700	99919990	5460	5460	5460	5460	0
166	20240112	180600	99919990	5460	5460	5460	5460	0
167	20240112	180500	99919990	5460	5460	5460	5460	0
168	20240112	180400	99919990	5460	5460	5460	5460	0
169	20240112	180300	99919990	5460	5460	5460	5460	0
170	20240112	180200	99919990	5460	5460	5460	5460	0
171	20240112	180100	99919990	5460	5460	5460	5460	0
172	20240112	180000	99919990	5460	5460	5460	5460	0
173	20240112	175900	99919990	5460	5460	5460	5460	0
174	20240112	175800	99919990	5460	5460	5460	5460	0
175	20240112	175700	99919990	5460	5460	5460	5460	0
176	20240112	175600	99919990	5460	5460	5460	5460	0
177	20240112	175500	99919990	5460	5460	5460	5460	0
178	20240112	175400	99919990	5460	5460	5460	5460	0
179	20240112	175300	99919990	5460	5460	5460	5460	0
180	20240112	175200	99919990	5460	5460	5460	5460	0
181	20240112	175100	99919990	5460	5460	5460	5460	0
182	20240112	175000	99919990	5460	5460	5460	5460	110
183	20240112	174900	99919990	5460	5460	5460	5460	0
184	20240112	174800	99919990	5460	5460	5460	5460	0
185	20240112	174700	99919990	5460	5460	5460	5460	0
186	20240112	174600	99919990	5460	5460	5460	5460	0
187	20240112	174500	99919990	5460	5460	5460	5460	0
188	20240112	174400	99919990	5460	5460	5460	5460	0
189	20240112	174300	99919990	5460	5460	5460	5460	0
190	20240112	174200	99919990	5460	5460	5460	5460	0
191	20240112	174100	99919990	5460	5460	5460	5460	0
192	20240112	174000	99919990	5460	5460	5460	5460	0
193	20240112	173900	99919990	5460	5460	5460	5460	0
194	20240112	173800	99919990	5460	5460	5460	5460	0
195	20240112	173700	99919990	5460	5460	5460	5460	0
196	20240112	173600	99919990	5460	5460	5460	5460	0
197	20240112	173500	99919990	5460	5460	5460	5460	0
198	20240112	173400	99919990	5460	5460	5460	5460	0
199	20240112	173300	99919990	5460	5460	5460	5460	0
200	20240112	173200	99919990	5460	5460	5460	5460	0
201	20240112	173100	99919990	5460	5460	5460	5460	0
202	20240112	173000	99919990	5460	5460	5460	5460	0
203	20240112	172900	99919990	5460	5460	5460	5460	0
204	20240112	172800	99919990	5460	5460	5460	5460	0
205	20240112	172700	99919990	5460	5460	5460	5460	0
206	20240112	172600	99919990	5460	5460	5460	5460	0
207	20240112	172500	99919990	5460	5460	5460	5460	0
208	20240112	172400	99919990	5460	5460	5460	5460	0
209	20240112	172300	99919990	5460	5460	5460	5460	0
210	20240112	172200	99919990	5460	5460	5460	5460	0
211	20240112	172100	99919990	5460	5460	5460	5460	0
212	20240112	172000	99919990	5460	5460	5460	5460	110
213	20240112	171900	99919990	5460	5460	5460	5460	0
214	20240112	171800	99919990	5460	5460	5460	5460	0
215	20240112	171700	99919990	5460	5460	5460	5460	0
216	20240112	171600	99919990	5460	5460	5460	5460	0
217	20240112	171500	99919990	5460	5460	5460	5460	0
218	20240112	171400	99919990	5460	5460	5460	5460	0
219	20240112	171300	99919990	5460	5460	5460	5460	0
220	20240112	171200	99919990	5460	5460	5460	5460	0
221	20240112	171100	99919990	5460	5460	5460	5460	0
222	20240112	171000	99919990	5460	5460	5460	5460	0
223	20240112	170900	99919990	5460	5460	5460	5460	0
224	20240112	170800	99919990	5460	5460	5460	5460	0
225	20240112	170700	99919990	5460	5460	5460	5460	0
226	20240112	170600	99919990	5460	5460	5460	5460	0
227	20240112	170500	99919990	5460	5460	5460	5460	0
228	20240112	170400	99919990	5460	5460	5460	5460	0
229	20240112	170300	99919990	5460	5460	5460	5460	0
230	20240112	170200	99919990	5460	5460	5460	5460	0
231	20240112	170100	99919990	5460	5460	5460	5460	0
232	20240112	170000	99919990	5460	5460	5460	5460	0
233	20240112	165900	99919990	5460	5460	5460	5460	0
234	20240112	165800	99919990	5460	5460	5460	5460	0
235	20240112	165700	99919990	5460	5460	5460	5460	0
236	20240112	165600	99919990	5460	5460	5460	5460	0
237	20240112	165500	99919990	5460	5460	5460	5460	0
238	20240112	165400	99919990	5460	5460	5460	5460	0
239	20240112	165300	99919990	5460	5460	5460	5460	0
240	20240112	165200	99919990	5460	5460	5460	5460	0
241	20240112	165100	99919990	5460	5460	5460	5460	0
242	20240112	165000	99919990	5460	5460	5460	5460	110
243	20240112	164900	99919990	5460	5460	5460	5460	0
244	20240112	164800	99919990	5460	5460	5460	5460	0
245	20240112	164700	99919990	5460	5460	5460	5460	0
246	20240112	164600	99919990	5460	5460	5460	5460	0
247	20240112	164500	99919990	5460	5460	5460	5460	0
248	20240112	164400	99919990	5460	5460	5460	5460	0
249	20240112	164300	99919990	5460	5460	5460	5460	0
250	20240112	164200	99919990	5460	5460	5460	5460	0
251	20240112	164100	99919990	5460	5460	5460	5460	0
252	20240112	164000	99919990	5460	5460	5460	5460	0
253	20240112	163900	99919990	5460	5460	5460	5460	0
254	20240112	163800	99919990	5460	5460	5460	5460	0
255	20240112	163700	99919990	5460	5460	5460	5460	0
256	20240112	163600	99919990	5460	5460	5460	5460	0
257	20240112	163500	99919990	5460	5460	5460	5460	0
258	20240112	163400	99919990	5460	5460	5460	5460	0
259	20240112	163300	99919990	5460	5460	5460	5460	0
260	20240112	163200	99919990	5460	5460	5460	5460	0
261	20240112	163100	99919990	5460	5460	5460	5460	0
262	20240112	163000	99919990	5460	5460	5460	5460	0
263	20240112	162900	99919990	5460	5460	5460	5460	0
264	20240112	162800	99919990	5460	5460	5460	5460	0
265	20240112	162700	99919990	5460	5460	5460	5460	0
266	20240112	162600	99919990	5460	5460	5460	5460	0
267	20240112	162500	99919990	5460	5460	5460	5460	0
268	20240112	162400	99919990	5460	5460	5460	5460	0
269	20240112	162300	99919990	5460	5460	5460	5460	0
270	20240112	162200	99919990	5460	5460	5460	5460	0
271	20240112	162100	99919990	5460	5460	5460	5460	0
272	20240112	162000	99919990	5460	5460	5460	5460	110
273	20240112	161900	99919990	5460	5460	5460	5460	0
274	20240112	161800	99919990	5460	5460	5460	5460	0
275	20240112	161700	99919990	5460	5460	5460	5460	0
276	20240112	161600	99919990	5460	5460	5460	5460	0
277	20240112	161500	99919990	5460	5460	5460	5460	0
278	20240112	161400	99919990	5460	5460	5460	5460	0
279	20240112	161300	99919990	5460	5460	5460	5460	0
280	20240112	161200	99919990	5460	5460	5460	5460	0
281	20240112	161100	99919990	5460	5460	5460	5460	0
282	20240112	161000	99919990	5460	5460	5460	5460	0
283	20240112	160900	99919990	5460	5460	5460	5460	0
284	20240112	160800	99919990	5460	5460	5460	5460	0
285	20240112	160700	99919990	5460	5460	5460	5460	0
286	20240112	160600	99919990	5460	5460	5460	5460	0
287	20240112	160500	99919990	5460	5460	5460	5460	0
288	20240112	160400	99919990	5460	5460	5460	5460	0
289	20240112	160300	99919990	5460	5460	5460	5460	0
290	20240112	160200	99919990	5460	5460	5460	5460	0
291	20240112	160100	99919990	5460	5460	5460	5460	0
292	20240112	160000	99919990	5460	5460	5460	5460	0
293	20240112	155900	99919990	5460	5460	5460	5460	0
294	20240112	155800	99919990	5460	5460	5460	5460	0
295	20240112	155700	99919990	5460	5460	5460	5460	0
296	20240112	155600	99919990	5460	5460	5460	5460	0
297	20240112	155500	99919990	5460	5460	5460	5460	0
298	20240112	155400	99919990	5460	5460	5460	5460	0
299	20240112	155300	99919990	5460	5460	5460	5460	0
300	20240112	155200	99919990	5460	5460	5460	5460	0
301	20240112	155100	99919990	5460	5460	5460	5460	0
302	20240112	155000	99919990	5460	5460	5460	5460	110
303	20240112	154900	99919990	5460	5460	5460	5460	0
304	20240112	154800	99919990	5460	5460	5460	5460	0
305	20240112	154700	99919990	5460	5460	5460	5460	0
306	20240112	154600	99919990	5460	5460	5460	5460	0
307	20240112	154500	99919990	5460	5460	5460	5460	0
308	20240112	154400	99919990	5460	5460	5460	5460	0
309	20240112	154300	99919990	5460	5460	5460	5460	0
310	20240112	154200	99919990	5460	5460	5460	5460	0
311	20240112	154100	99919990	5460	5460	5460	5460	0
312	20240112	154000	99919990	5460	5460	5460	5460	0
313	20240112	153900	99919990	5460	5460	5460	5460	0
314	20240112	153800	99919990	5460	5460	5460	5460	0
315	20240112	153700	99919990	5460	5460	5460	5460	0
316	20240112	153600	99919990	5460	5460	5460	5460	0
317	20240112	153500	99919990	5460	5460	5460	5460	0
318	20240112	153400	99919990	5460	5460	5460	5460	0
319	20240112	153300	99919990	5460	5460	5460	5460	0
320	20240112	153200	99919990	5460	5460	5460	5460	0
321	20240112	153100	99919990	5460	5460	5460	5460	0
322	20240112	153000	99919990	5460	5460	5460	5460	110
323	20240112	152900	99319390	5500	5500	5500	5500	0
324	20240112	152800	99319390	5500	5500	5500	5500	0
325	20240112	152700	99319390	5500	5500	5500	5500	0
326	20240112	152600	99319390	5500	5500	5500	5500	0
327	20240112	152500	99319390	5500	5500	5500	5500	0
328	20240112	152400	99319390	5500	5500	5500	5500	0
329	20240112	152300	99319390	5500	5500	5500	5500	0
330	20240112	152200	99319390	5500	5500	5500	5500	0
331	20240112	152100	99319390	5500	5500	5500	5500	0
332	20240112	152000	99319390	5500	5500	5500	5500	0
333	20240112	151900	99319390	5500	5480	5500	5480	6
334	20240112	151800	99286470	5450	5450	5450	5450	0
335	20240112	151700	99286470	5450	5450	5450	5450	0
336	20240112	151600	99286470	5450	5450	5450	5450	0
337	20240112	151500	99286470	5450	5450	5450	5450	0
338	20240112	151400	99286470	5450	5450	5450	5450	0
339	20240112	151300	99286470	5450	5450	5450	5450	0
340	20240112	151200	99286470	5450	5450	5450	5450	50
341	20240112	151100	99013970	5450	5450	5450	5450	0
342	20240112	151000	99013970	5450	5450	5450	5450	150
343	20240112	150900	98196470	5500	5500	5500	5500	0
344	20240112	150800	98196470	5500	5500	5500	5500	0
345	20240112	150700	98196470	5500	5500	5500	5500	0
346	20240112	150600	98196470	5500	5500	5500	5500	0
347	20240112	150500	98196470	5500	5500	5500	5500	0
348	20240112	150400	98196470	5500	5500	5500	5500	0
349	20240112	150300	98196470	5500	5500	5500	5500	0
350	20240112	150200	98196470	5500	5480	5500	5480	60
351	20240112	150100	97867490	5480	5480	5480	5480	30
352	20240112	150000	97703090	5480	5480	5480	5480	0
353	20240112	145900	97703090	5480	5480	5480	5480	0
354	20240112	145800	97703090	5480	5460	5480	5460	134
355	20240112	145700	96970770	5460	5440	5460	5440	9
356	20240112	145600	96921790	5440	5440	5440	5440	10
357	20240112	145500	96867390	5440	5380	5440	5370	6114
358	20240112	145400	63707960	5380	5380	5380	5380	1
359	20240112	145300	63702580	5370	5380	5380	5370	310
360	20240112	145200	62035890	5380	5380	5380	5380	300
361	20240112	145100	60421890	5380	5380	5380	5380	0
362	20240112	145000	60421890	5380	5380	5380	5380	0
363	20240112	144900	60421890	5380	5390	5390	5380	19
364	20240112	144800	60319540	5390	5400	5400	5390	62
365	20240112	144700	59984750	5400	5400	5400	5400	0
366	20240112	144600	59984750	5400	5400	5400	5400	292
367	20240112	144500	58407950	5400	5410	5410	5400	1025
368	20240112	144400	52868840	5410	5410	5410	5410	0
369	20240112	144300	52868840	5410	5420	5420	5410	6
370	20240112	144200	52836340	5420	5420	5420	5420	0
371	20240112	144100	52836340	5420	5420	5420	5420	0
372	20240112	144000	52836340	5420	5420	5420	5420	0
373	20240112	143900	52836340	5420	5420	5420	5420	0
374	20240112	143800	52836340	5420	5420	5420	5420	101
375	20240112	143700	52288920	5420	5420	5420	5420	0
376	20240112	143600	52288920	5420	5420	5420	5420	0
377	20240112	143500	52288920	5420	5420	5420	5420	0
378	20240112	143400	52288920	5420	5420	5420	5420	0
379	20240112	143300	52288920	5420	5420	5420	5420	0
380	20240112	143200	52288920	5420	5420	5420	5420	0
381	20240112	143100	52288920	5420	5420	5420	5420	0
382	20240112	143000	52288920	5420	5420	5420	5420	0
383	20240112	142900	52288920	5420	5420	5420	5420	0
384	20240112	142800	52288920	5420	5420	5420	5420	0
385	20240112	142700	52288920	5420	5420	5420	5420	7
386	20240112	142600	52250980	5430	5430	5430	5430	23
387	20240112	142500	52126090	5440	5440	5440	5440	0
388	20240112	142400	52126090	5440	5440	5440	5440	0
389	20240112	142300	52126090	5440	5440	5440	5440	18
390	20240112	142200	52028170	5430	5430	5430	5430	0
391	20240112	142100	52028170	5430	5430	5430	5430	0
392	20240112	142000	52028170	5430	5430	5430	5430	0
393	20240112	141900	52028170	5430	5430	5430	5430	0
394	20240112	141800	52028170	5430	5430	5430	5430	0
395	20240112	141700	52028170	5430	5430	5430	5430	0
396	20240112	141600	52028170	5430	5430	5430	5430	0
397	20240112	141500	52028170	5430	5430	5430	5430	0
398	20240112	141400	52028170	5430	5430	5430	5430	0
399	20240112	141300	52028170	5430	5430	5430	5430	0
400	20240112	141200	52028170	5430	5430	5430	5430	0
401	20240112	141100	52028170	5430	5430	5430	5430	0
402	20240112	141000	52028170	5430	5430	5430	5430	0
403	20240112	140900	52028170	5430	5430	5430	5430	0
404	20240112	140800	52028170	5430	5430	5430	5430	0
405	20240112	140700	52028170	5430	5430	5430	5430	78
406	20240112	140600	51604630	5430	5430	5430	5430	0
407	20240112	140500	51604630	5430	5430	5430	5430	100
408	20240112	140400	51061630	5440	5440	5440	5440	0
409	20240112	140300	51061630	5440	5440	5440	5440	0
410	20240112	140200	51061630	5440	5440	5440	5440	0
411	20240112	140100	51061630	5440	5440	5440	5440	0
412	20240112	140000	51061630	5440	5440	5440	5440	0
413	20240112	135900	51061630	5440	5440	5440	5440	0
414	20240112	135800	51061630	5440	5440	5440	5440	0
415	20240112	135700	51061630	5440	5440	5440	5440	0
416	20240112	135600	51061630	5440	5440	5440	5440	0
417	20240112	135500	51061630	5440	5440	5440	5440	0
418	20240112	135400	51061630	5440	5440	5440	5440	0
419	20240112	135300	51061630	5440	5440	5440	5440	0
420	20240112	135200	51061630	5440	5440	5440	5440	0
421	20240112	135100	51061630	5440	5440	5440	5440	0
422	20240112	135000	51061630	5440	5440	5440	5440	0
423	20240112	134900	51061630	5440	5440	5440	5440	0
424	20240112	134800	51061630	5440	5440	5440	5440	1
425	20240112	134700	51056190	5440	5440	5440	5440	0
426	20240112	134600	51056190	5440	5440	5440	5440	0
427	20240112	134500	51056190	5440	5440	5440	5440	5
428	20240112	134400	51028990	5440	5440	5440	5440	0
429	20240112	134300	51028990	5440	5440	5440	5440	0
430	20240112	134200	51028990	5440	5440	5440	5440	0
431	20240112	134100	51028990	5440	5440	5440	5440	0
432	20240112	134000	51028990	5440	5440	5440	5440	0
433	20240112	133900	51028990	5440	5440	5440	5440	0
434	20240112	133800	51028990	5440	5440	5440	5440	0
435	20240112	133700	51028990	5440	5440	5440	5440	0
436	20240112	133600	51028990	5440	5440	5440	5440	0
437	20240112	133500	51028990	5440	5440	5440	5440	0
438	20240112	133400	51028990	5440	5440	5440	5440	0
439	20240112	133300	51028990	5440	5440	5440	5440	0
440	20240112	133200	51028990	5440	5440	5440	5440	0
441	20240112	133100	51028990	5440	5440	5440	5440	0
442	20240112	133000	51028990	5440	5440	5440	5440	0
443	20240112	132900	51028990	5440	5440	5440	5440	0
444	20240112	132800	51028990	5440	5440	5440	5440	0
445	20240112	132700	51028990	5440	5440	5440	5440	0
446	20240112	132600	51028990	5440	5430	5440	5430	100
447	20240112	132500	50485440	5410	5410	5410	5410	0
448	20240112	132400	50485440	5410	5410	5410	5410	602
449	20240112	132300	47228620	5430	5430	5430	5430	0
450	20240112	132200	47228620	5430	5430	5430	5430	0
451	20240112	132100	47228620	5430	5430	5430	5430	0
452	20240112	132000	47228620	5430	5430	5430	5430	0
453	20240112	131900	47228620	5430	5430	5430	5430	0
454	20240112	131800	47228620	5430	5430	5430	5430	0
455	20240112	131700	47228620	5430	5430	5430	5430	50
456	20240112	131600	46957120	5410	5410	5410	5410	0
457	20240112	131500	46957120	5410	5410	5410	5410	0
458	20240112	131400	46957120	5410	5410	5410	5410	0
459	20240112	131300	46957120	5410	5410	5410	5410	0
460	20240112	131200	46957120	5410	5410	5410	5410	0
461	20240112	131100	46957120	5410	5410	5410	5410	0
462	20240112	131000	46957120	5410	5410	5410	5410	0
463	20240112	130900	46957120	5410	5410	5410	5410	0
464	20240112	130800	46957120	5410	5430	5430	5410	822
465	20240112	130700	42507520	5430	5430	5430	5430	0
466	20240112	130600	42507520	5430	5430	5430	5430	0
467	20240112	130500	42507520	5430	5430	5430	5430	0
468	20240112	130400	42507520	5430	5430	5430	5430	3
469	20240112	130300	42491230	5420	5420	5420	5420	1
470	20240112	130200	42485810	5420	5420	5420	5420	0
471	20240112	130100	42485810	5420	5420	5420	5420	0
472	20240112	130000	42485810	5420	5420	5420	5420	2
473	20240112	125900	42474970	5410	5410	5410	5410	0
474	20240112	125800	42474970	5410	5410	5410	5410	0
475	20240112	125700	42474970	5410	5410	5410	5410	0
476	20240112	125600	42474970	5410	5410	5410	5410	0
477	20240112	125500	42474970	5410	5410	5410	5410	1
478	20240112	125400	42469560	5420	5420	5420	5420	1
479	20240112	125300	42464140	5410	5410	5410	5410	0
480	20240112	125200	42464140	5410	5410	5410	5410	0
481	20240112	125100	42464140	5410	5410	5410	5410	0
482	20240112	125000	42464140	5410	5410	5410	5410	2
483	20240112	124900	42453320	5400	5400	5400	5400	0
484	20240112	124800	42453320	5400	5400	5400	5400	0
485	20240112	124700	42453320	5400	5420	5420	5400	525
486	20240112	124600	39616890	5420	5420	5420	5420	0
487	20240112	124500	39616890	5420	5430	5430	5420	302
488	20240112	124400	37980030	5430	5430	5430	5430	300
489	20240112	124300	36351030	5440	5440	5440	5440	108
490	20240112	124200	35763510	5480	5490	5490	5440	202
491	20240112	124100	34664270	5450	5450	5450	5450	250
492	20240112	124000	33301770	5450	5450	5450	5450	2
493	20240112	123900	33290870	5450	5450	5450	5450	0
494	20240112	123800	33290870	5450	5450	5450	5450	0
495	20240112	123700	33290870	5450	5450	5450	5450	0
496	20240112	123600	33290870	5450	5450	5450	5450	2
497	20240112	123500	33279970	5450	5450	5450	5450	0
498	20240112	123400	33279970	5450	5450	5450	5450	0
499	20240112	123300	33279970	5450	5450	5450	5450	0
500	20240112	123200	33279970	5450	5460	5460	5450	80
501	20240112	123100	32843690	5460	5460	5460	5460	2
502	20240112	123000	32832770	5460	5460	5460	5460	0
503	20240112	122900	32832770	5460	5460	5460	5460	0
504	20240112	122800	32832770	5460	5460	5460	5460	0
505	20240112	122700	32832770	5460	5460	5460	5460	0
506	20240112	122600	32832770	5460	5460	5460	5460	1
507	20240112	122500	32827310	5460	5480	5480	5460	890
508	20240112	122400	27960170	5480	5480	5480	5480	0
509	20240112	122300	27960170	5480	5480	5480	5480	0
510	20240112	122200	27960170	5480	5480	5480	5480	0
511	20240112	122100	27960170	5480	5480	5480	5480	2
512	20240112	122000	27949210	5480	5480	5480	5480	0
513	20240112	121900	27949210	5480	5480	5480	5480	0
514	20240112	121800	27949210	5480	5480	5480	5480	0
515	20240112	121700	27949210	5480	5480	5480	5480	0
516	20240112	121600	27949210	5480	5480	5480	5480	2
517	20240112	121500	27938250	5480	5480	5480	5480	0
518	20240112	121400	27938250	5480	5480	5480	5480	0
519	20240112	121300	27938250	5480	5480	5480	5480	0
520	20240112	121200	27938250	5480	5480	5480	5480	2
521	20240112	121100	27927290	5480	5480	5480	5480	0
522	20240112	121000	27927290	5480	5480	5480	5480	0
523	20240112	120900	27927290	5480	5480	5480	5480	0
524	20240112	120800	27927290	5480	5480	5480	5480	0
525	20240112	120700	27927290	5480	5480	5480	5480	2
526	20240112	120600	27916330	5480	5480	5480	5480	0
527	20240112	120500	27916330	5480	5480	5480	5480	0
528	20240112	120400	27916330	5480	5480	5480	5480	0
529	20240112	120300	27916330	5480	5480	5480	5480	0
530	20240112	120200	27916330	5480	5480	5480	5480	2
531	20240112	120100	27905370	5480	5480	5480	5480	0
532	20240112	120000	27905370	5480	5480	5480	5480	0
533	20240112	115900	27905370	5480	5480	5480	5480	0
534	20240112	115800	27905370	5480	5480	5480	5480	0
535	20240112	115700	27905370	5480	5480	5480	5480	2
536	20240112	115600	27894410	5480	5480	5480	5480	0
537	20240112	115500	27894410	5480	5480	5480	5480	0
538	20240112	115400	27894410	5480	5480	5480	5480	0
539	20240112	115300	27894410	5480	5480	5480	5480	0
540	20240112	115200	27894410	5480	5480	5480	5480	2
541	20240112	115100	27883450	5480	5480	5480	5480	0
542	20240112	115000	27883450	5480	5480	5480	5480	0
543	20240112	114900	27883450	5480	5480	5480	5480	0
544	20240112	114800	27883450	5480	5480	5480	5480	2
545	20240112	114700	27872490	5480	5480	5480	5480	1
546	20240112	114600	27867010	5480	5480	5480	5480	0
547	20240112	114500	27867010	5480	5480	5480	5480	0
548	20240112	114400	27867010	5480	5480	5480	5480	0
549	20240112	114300	27867010	5480	5480	5480	5480	2
550	20240112	114200	27856050	5480	5480	5480	5480	0
551	20240112	114100	27856050	5480	5480	5480	5480	0
552	20240112	114000	27856050	5480	5480	5480	5480	0
553	20240112	113900	27856050	5480	5480	5480	5480	0
554	20240112	113800	27856050	5480	5480	5480	5480	2
555	20240112	113700	27845090	5510	5510	5510	5510	0
556	20240112	113600	27845090	5510	5510	5510	5510	0
557	20240112	113500	27845090	5510	5510	5510	5510	0
558	20240112	113400	27845090	5510	5510	5510	5480	12
559	20240112	113300	27779270	5480	5480	5480	5480	2
560	20240112	113200	27768310	5510	5510	5510	5510	0
561	20240112	113100	27768310	5510	5480	5510	5480	70
562	20240112	113000	27384680	5510	5510	5510	5510	0
563	20240112	112900	27384680	5510	5510	5510	5480	118
564	20240112	112800	26737950	5480	5480	5480	5480	1
565	20240112	112700	26732470	5510	5510	5510	5510	0
566	20240112	112600	26732470	5510	5510	5510	5510	0
567	20240112	112500	26732470	5510	5510	5510	5510	0
568	20240112	112400	26732470	5510	5480	5510	5480	303
569	20240112	112300	25072000	5510	5510	5510	5510	0
570	20240112	112200	25072000	5510	5510	5510	5510	0
571	20240112	112100	25072000	5510	5510	5510	5510	0
572	20240112	112000	25072000	5510	5510	5510	5510	0
573	20240112	111900	25072000	5510	5490	5540	5480	1004
574	20240112	111800	19565840	5540	5540	5540	5540	0
575	20240112	111700	19565840	5540	5540	5540	5540	0
576	20240112	111600	19565840	5540	5540	5540	5540	0
577	20240112	111500	19565840	5540	5540	5540	5540	0
578	20240112	111400	19565840	5540	5490	5540	5490	3
579	20240112	111300	19549320	5540	5540	5540	5540	0
580	20240112	111200	19549320	5540	5540	5540	5540	0
581	20240112	111100	19549320	5540	5540	5540	5540	0
582	20240112	111000	19549320	5540	5540	5540	5540	1
583	20240112	110900	19543780	5490	5490	5490	5490	2
584	20240112	110800	19532800	5540	5540	5540	5540	0
585	20240112	110700	19532800	5540	5540	5540	5540	0
586	20240112	110600	19532800	5540	5540	5540	5540	2
587	20240112	110500	19521720	5490	5490	5490	5490	0
588	20240112	110400	19521720	5490	5490	5490	5490	2
589	20240112	110300	19510740	5540	5540	5540	5540	0
590	20240112	110200	19510740	5540	5540	5540	5540	1
591	20240112	110100	19505200	5540	5540	5540	5540	1
592	20240112	110000	19499660	5490	5490	5490	5490	2
593	20240112	105900	19488680	5500	5500	5500	5500	0
594	20240112	105800	19488680	5500	5500	5500	5500	0
595	20240112	105700	19488680	5500	5500	5500	5500	0
596	20240112	105600	19488680	5500	5500	5500	5500	6
597	20240112	105500	19455680	5500	5480	5500	5480	3
598	20240112	105400	19439220	5480	5480	5480	5480	0
599	20240112	105300	19439220	5480	5480	5480	5480	0
600	20240112	105200	19439220	5480	5480	5480	5480	0
601	20240112	105100	19439220	5480	5480	5480	5480	0
602	20240112	105000	19439220	5480	5480	5480	5480	2
603	20240112	104900	19428260	5480	5480	5480	5480	0
604	20240112	104800	19428260	5480	5480	5480	5480	0
605	20240112	104700	19428260	5480	5480	5480	5480	0
606	20240112	104600	19428260	5480	5480	5480	5480	0
607	20240112	104500	19428260	5480	5490	5490	5480	2
608	20240112	104400	19417290	5480	5480	5480	5480	0
609	20240112	104300	19417290	5480	5480	5480	5480	0
610	20240112	104200	19417290	5480	5480	5480	5480	0
611	20240112	104100	19417290	5480	5480	5480	5480	2
612	20240112	104000	19406330	5490	5490	5490	5490	39
613	20240112	103900	19192220	5480	5480	5480	5480	0
614	20240112	103800	19192220	5480	5480	5480	5480	0
615	20240112	103700	19192220	5480	5480	5480	5480	0
616	20240112	103600	19192220	5480	5480	5480	5480	2
617	20240112	103500	19181260	5480	5480	5480	5480	0
618	20240112	103400	19181260	5480	5480	5480	5480	0
619	20240112	103300	19181260	5480	5480	5480	5480	0
620	20240112	103200	19181260	5480	5480	5480	5480	0
621	20240112	103100	19181260	5480	5480	5480	5480	1
622	20240112	103000	19175780	5480	5480	5480	5480	0
623	20240112	102900	19175780	5480	5480	5480	5480	0
624	20240112	102800	19175780	5480	5480	5480	5480	0
625	20240112	102700	19175780	5480	5480	5480	5480	0
626	20240112	102600	19175780	5480	5480	5480	5480	2
627	20240112	102500	19164820	5480	5480	5480	5480	0
628	20240112	102400	19164820	5480	5480	5480	5480	0
629	20240112	102300	19164820	5480	5480	5480	5480	0
630	20240112	102200	19164820	5480	5480	5480	5480	0
631	20240112	102100	19164820	5480	5480	5480	5480	2
632	20240112	102000	19153860	5490	5490	5490	5490	0
633	20240112	101900	19153860	5490	5490	5490	5490	0
634	20240112	101800	19153860	5490	5490	5490	5490	2
635	20240112	101700	19142880	5490	5490	5490	5490	2
636	20240112	101600	19131900	5490	5490	5490	5490	20
637	20240112	101500	19022100	5490	5490	5490	5490	0
638	20240112	101400	19022100	5490	5490	5490	5490	0
639	20240112	101300	19022100	5490	5490	5490	5490	0
640	20240112	101200	19022100	5490	5490	5490	5490	2
641	20240112	101100	19011120	5490	5490	5490	5490	0
642	20240112	101000	19011120	5490	5490	5490	5490	0
643	20240112	100900	19011120	5490	5490	5490	5490	0
644	20240112	100800	19011120	5490	5490	5490	5490	0
645	20240112	100700	19011120	5490	5490	5490	5490	2
646	20240112	100600	19000140	5490	5490	5490	5490	0
647	20240112	100500	19000140	5490	5490	5490	5490	0
648	20240112	100400	19000140	5490	5490	5490	5490	0
649	20240112	100300	19000140	5490	5490	5490	5490	0
650	20240112	100200	19000140	5490	5490	5490	5490	22
651	20240112	100100	18879360	5490	5490	5490	5490	1
652	20240112	100000	18873870	5490	5490	5490	5490	0
653	20240112	095900	18873870	5490	5490	5490	5490	0
654	20240112	095800	18873870	5490	5490	5490	5490	0
655	20240112	095700	18873870	5490	5480	5490	5480	3
656	20240112	095600	18857420	5490	5490	5490	5490	0
657	20240112	095500	18857420	5490	5490	5490	5490	0
658	20240112	095400	18857420	5490	5490	5490	5490	0
659	20240112	095300	18857420	5490	5490	5490	5490	100
660	20240112	095200	18308420	5500	5500	5500	5500	193
661	20240112	095100	17246920	5500	5500	5500	5500	14
662	20240112	095000	17169920	5500	5500	5500	5500	0
663	20240112	094900	17169920	5500	5500	5500	5500	200
664	20240112	094800	16069920	5500	5500	5500	5500	2
665	20240112	094700	16058920	5500	5500	5500	5500	200
666	20240112	094600	14958920	5500	5500	5500	5500	0
667	20240112	094500	14958920	5500	5500	5500	5500	200
668	20240112	094400	13858920	5500	5500	5500	5500	0
669	20240112	094300	13858920	5500	5500	5500	5500	2
670	20240112	094200	13847920	5500	5500	5500	5500	30
671	20240112	094100	13682920	5500	5500	5500	5500	74
672	20240112	094000	13275920	5500	5500	5500	5500	0
673	20240112	093900	13275920	5500	5500	5500	5500	5
674	20240112	093800	13248420	5460	5460	5460	5460	2
675	20240112	093700	13237500	5460	5460	5460	5460	0
676	20240112	093600	13237500	5460	5460	5460	5460	0
677	20240112	093500	13237500	5460	5460	5460	5460	0
678	20240112	093400	13237500	5460	5460	5460	5460	0
679	20240112	093300	13237500	5460	5460	5460	5460	1
680	20240112	093200	13232040	5460	5460	5460	5460	0
681	20240112	093100	13232040	5460	5460	5460	5460	0
682	20240112	093000	13232040	5460	5460	5460	5460	1
683	20240112	092900	13226580	5500	5460	5500	5460	3
684	20240112	092800	13210160	5500	5500	5500	5500	0
685	20240112	092700	13210160	5500	5500	5500	5500	463
686	20240112	092600	10663660	5500	5500	5500	5500	0
687	20240112	092500	10663660	5500	5500	5500	5500	15
688	20240112	092400	10581160	5500	5510	5510	5500	202
689	20240112	092300	9470060	5510	5510	5510	5510	0
690	20240112	092200	9470060	5510	5510	5510	5510	9
691	20240112	092100	9420470	5500	5510	5510	5500	200
692	20240112	092000	8319670	5520	5530	5530	5520	150
693	20240112	091900	7491510	5530	5530	5530	5530	2
694	20240112	091800	7480450	5530	5530	5530	5530	8
695	20240112	091700	7436210	5610	5520	5610	5520	367
696	20240112	091600	5387910	5500	5500	5500	5500	200
697	20240112	091500	4287910	5460	5460	5460	5460	0
698	20240112	091400	4287910	5460	5460	5460	5460	2
699	20240112	091300	4276990	5460	5460	5460	5460	0
700	20240112	091200	4276990	5460	5460	5460	5460	0
701	20240112	091100	4276990	5460	5460	5460	5460	32
702	20240112	091000	4102270	5500	5500	5500	5500	0
703	20240112	090900	4102270	5500	5500	5500	5500	2
704	20240112	090800	4091270	5500	5500	5500	5500	0
705	20240112	090700	4091270	5500	5500	5500	5500	200
706	20240112	090600	2991270	5520	5520	5520	5520	0
707	20240112	090500	2991270	5520	5530	5530	5520	237
708	20240112	090400	1683010	5500	5500	5500	5500	105
709	20240112	090300	1105510	5500	5500	5500	5500	0
710	20240112	090200	1105510	5500	5500	5500	5500	0
711	20240112	090100	1105510	5500	5500	5500	5500	200
712	20240112	090000	5510	5510	5510	5510	5510	1