KissMeData/054410/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	193700	32297420	5080	5080	5080	5080	213
3	20240103	193600	32297420	5080	5080	5080	5080	0
4	20240103	193500	32297420	5080	5080	5080	5080	0
5	20240103	193400	32297420	5080	5080	5080	5080	0
6	20240103	193300	32297420	5080	5080	5080	5080	0
7	20240103	193200	32297420	5080	5080	5080	5080	0
8	20240103	193100	32297420	5080	5080	5080	5080	0
9	20240103	193000	32297420	5080	5080	5080	5080	0
10	20240103	192900	32297420	5080	5080	5080	5080	0
11	20240103	192800	32297420	5080	5080	5080	5080	0
12	20240103	192700	32297420	5080	5080	5080	5080	0
13	20240103	192600	32297420	5080	5080	5080	5080	0
14	20240103	192500	32297420	5080	5080	5080	5080	0
15	20240103	192400	32297420	5080	5080	5080	5080	0
16	20240103	192300	32297420	5080	5080	5080	5080	0
17	20240103	192200	32297420	5080	5080	5080	5080	0
18	20240103	192100	32297420	5080	5080	5080	5080	0
19	20240103	192000	32297420	5080	5080	5080	5080	0
20	20240103	191900	32297420	5080	5080	5080	5080	0
21	20240103	191800	32297420	5080	5080	5080	5080	0
22	20240103	191700	32297420	5080	5080	5080	5080	0
23	20240103	191600	32297420	5080	5080	5080	5080	0
24	20240103	191500	32297420	5080	5080	5080	5080	0
25	20240103	191400	32297420	5080	5080	5080	5080	0
26	20240103	191300	32297420	5080	5080	5080	5080	0
27	20240103	191200	32297420	5080	5080	5080	5080	0
28	20240103	191100	32297420	5080	5080	5080	5080	0
29	20240103	191000	32297420	5080	5080	5080	5080	0
30	20240103	190900	32297420	5080	5080	5080	5080	0
31	20240103	190800	32297420	5080	5080	5080	5080	0
32	20240103	190700	32297420	5080	5080	5080	5080	213
33	20240103	190600	32297420	5080	5080	5080	5080	0
34	20240103	190500	32297420	5080	5080	5080	5080	0
35	20240103	190400	32297420	5080	5080	5080	5080	0
36	20240103	190300	32297420	5080	5080	5080	5080	0
37	20240103	190200	32297420	5080	5080	5080	5080	0
38	20240103	190100	32297420	5080	5080	5080	5080	0
39	20240103	190000	32297420	5080	5080	5080	5080	0
40	20240103	185900	32297420	5080	5080	5080	5080	0
41	20240103	185800	32297420	5080	5080	5080	5080	0
42	20240103	185700	32297420	5080	5080	5080	5080	0
43	20240103	185600	32297420	5080	5080	5080	5080	0
44	20240103	185500	32297420	5080	5080	5080	5080	0
45	20240103	185400	32297420	5080	5080	5080	5080	0
46	20240103	185300	32297420	5080	5080	5080	5080	0
47	20240103	185200	32297420	5080	5080	5080	5080	0
48	20240103	185100	32297420	5080	5080	5080	5080	0
49	20240103	185000	32297420	5080	5080	5080	5080	0
50	20240103	184900	32297420	5080	5080	5080	5080	0
51	20240103	184800	32297420	5080	5080	5080	5080	0
52	20240103	184700	32297420	5080	5080	5080	5080	0
53	20240103	184600	32297420	5080	5080	5080	5080	0
54	20240103	184500	32297420	5080	5080	5080	5080	0
55	20240103	184400	32297420	5080	5080	5080	5080	0
56	20240103	184300	32297420	5080	5080	5080	5080	0
57	20240103	184200	32297420	5080	5080	5080	5080	0
58	20240103	184100	32297420	5080	5080	5080	5080	0
59	20240103	184000	32297420	5080	5080	5080	5080	0
60	20240103	183900	32297420	5080	5080	5080	5080	0
61	20240103	183800	32297420	5080	5080	5080	5080	0
62	20240103	183700	32297420	5080	5080	5080	5080	213
63	20240103	183600	32297420	5080	5080	5080	5080	0
64	20240103	183500	32297420	5080	5080	5080	5080	0
65	20240103	183400	32297420	5080	5080	5080	5080	0
66	20240103	183300	32297420	5080	5080	5080	5080	0
67	20240103	183200	32297420	5080	5080	5080	5080	0
68	20240103	183100	32297420	5080	5080	5080	5080	0
69	20240103	183000	32297420	5080	5080	5080	5080	0
70	20240103	182900	32297420	5080	5080	5080	5080	0
71	20240103	182800	32297420	5080	5080	5080	5080	0
72	20240103	182700	32297420	5080	5080	5080	5080	0
73	20240103	182600	32297420	5080	5080	5080	5080	0
74	20240103	182500	32297420	5080	5080	5080	5080	0
75	20240103	182400	32297420	5080	5080	5080	5080	0
76	20240103	182300	32297420	5080	5080	5080	5080	0
77	20240103	182200	32297420	5080	5080	5080	5080	0
78	20240103	182100	32297420	5080	5080	5080	5080	0
79	20240103	182000	32297420	5080	5080	5080	5080	0
80	20240103	181900	32297420	5080	5080	5080	5080	0
81	20240103	181800	32297420	5080	5080	5080	5080	0
82	20240103	181700	32297420	5080	5080	5080	5080	0
83	20240103	181600	32297420	5080	5080	5080	5080	0
84	20240103	181500	32297420	5080	5080	5080	5080	0
85	20240103	181400	32297420	5080	5080	5080	5080	0
86	20240103	181300	32297420	5080	5080	5080	5080	0
87	20240103	181200	32297420	5080	5080	5080	5080	0
88	20240103	181100	32297420	5080	5080	5080	5080	0
89	20240103	181000	32297420	5080	5080	5080	5080	0
90	20240103	180900	32297420	5080	5080	5080	5080	0
91	20240103	180800	32297420	5080	5080	5080	5080	0
92	20240103	180700	32297420	5080	5080	5080	5080	213
93	20240103	180600	32297420	5080	5080	5080	5080	0
94	20240103	180500	32297420	5080	5080	5080	5080	0
95	20240103	180400	32297420	5080	5080	5080	5080	0
96	20240103	180300	32297420	5080	5080	5080	5080	0
97	20240103	180200	32297420	5080	5080	5080	5080	0
98	20240103	180100	32297420	5080	5080	5080	5080	0
99	20240103	180000	32297420	5080	5080	5080	5080	0
100	20240103	175900	32297420	5080	5080	5080	5080	0
101	20240103	175800	32297420	5080	5080	5080	5080	0
102	20240103	175700	32297420	5080	5080	5080	5080	0
103	20240103	175600	32297420	5080	5080	5080	5080	0
104	20240103	175500	32297420	5080	5080	5080	5080	0
105	20240103	175400	32297420	5080	5080	5080	5080	0
106	20240103	175300	32297420	5080	5080	5080	5080	0
107	20240103	175200	32297420	5080	5080	5080	5080	0
108	20240103	175100	32297420	5080	5080	5080	5080	0
109	20240103	175000	32297420	5080	5080	5080	5080	0
110	20240103	174900	32297420	5080	5080	5080	5080	0
111	20240103	174800	32297420	5080	5080	5080	5080	0
112	20240103	174700	32297420	5080	5080	5080	5080	0
113	20240103	174600	32297420	5080	5080	5080	5080	0
114	20240103	174500	32297420	5080	5080	5080	5080	0
115	20240103	174400	32297420	5080	5080	5080	5080	0
116	20240103	174300	32297420	5080	5080	5080	5080	0
117	20240103	174200	32297420	5080	5080	5080	5080	0
118	20240103	174100	32297420	5080	5080	5080	5080	0
119	20240103	174000	32297420	5080	5080	5080	5080	0
120	20240103	173900	32297420	5080	5080	5080	5080	0
121	20240103	173800	32297420	5080	5080	5080	5080	0
122	20240103	173700	32297420	5080	5080	5080	5080	213
123	20240103	173600	32297420	5080	5080	5080	5080	0
124	20240103	173500	32297420	5080	5080	5080	5080	0
125	20240103	173400	32297420	5080	5080	5080	5080	0
126	20240103	173300	32297420	5080	5080	5080	5080	0
127	20240103	173200	32297420	5080	5080	5080	5080	0
128	20240103	173100	32297420	5080	5080	5080	5080	0
129	20240103	173000	32297420	5080	5080	5080	5080	0
130	20240103	172900	32297420	5080	5080	5080	5080	0
131	20240103	172800	32297420	5080	5080	5080	5080	0
132	20240103	172700	32297420	5080	5080	5080	5080	0
133	20240103	172600	32297420	5080	5080	5080	5080	0
134	20240103	172500	32297420	5080	5080	5080	5080	0
135	20240103	172400	32297420	5080	5080	5080	5080	0
136	20240103	172300	32297420	5080	5080	5080	5080	0
137	20240103	172200	32297420	5080	5080	5080	5080	0
138	20240103	172100	32297420	5080	5080	5080	5080	0
139	20240103	172000	32297420	5080	5080	5080	5080	0
140	20240103	171900	32297420	5080	5080	5080	5080	0
141	20240103	171800	32297420	5080	5080	5080	5080	0
142	20240103	171700	32297420	5080	5080	5080	5080	0
143	20240103	171600	32297420	5080	5080	5080	5080	0
144	20240103	171500	32297420	5080	5080	5080	5080	0
145	20240103	171400	32297420	5080	5080	5080	5080	0
146	20240103	171300	32297420	5080	5080	5080	5080	0
147	20240103	171200	32297420	5080	5080	5080	5080	0
148	20240103	171100	32297420	5080	5080	5080	5080	0
149	20240103	171000	32297420	5080	5080	5080	5080	0
150	20240103	170900	32297420	5080	5080	5080	5080	0
151	20240103	170800	32297420	5080	5080	5080	5080	0
152	20240103	170700	32297420	5080	5080	5080	5080	213
153	20240103	170600	32297420	5080	5080	5080	5080	0
154	20240103	170500	32297420	5080	5080	5080	5080	0
155	20240103	170400	32297420	5080	5080	5080	5080	0
156	20240103	170300	32297420	5080	5080	5080	5080	0
157	20240103	170200	32297420	5080	5080	5080	5080	0
158	20240103	170100	32297420	5080	5080	5080	5080	0
159	20240103	170000	32297420	5080	5080	5080	5080	0
160	20240103	165900	32297420	5080	5080	5080	5080	0
161	20240103	165800	32297420	5080	5080	5080	5080	0
162	20240103	165700	32297420	5080	5080	5080	5080	0
163	20240103	165600	32297420	5080	5080	5080	5080	0
164	20240103	165500	32297420	5080	5080	5080	5080	0
165	20240103	165400	32297420	5080	5080	5080	5080	0
166	20240103	165300	32297420	5080	5080	5080	5080	0
167	20240103	165200	32297420	5080	5080	5080	5080	0
168	20240103	165100	32297420	5080	5080	5080	5080	0
169	20240103	165000	32297420	5080	5080	5080	5080	0
170	20240103	164900	32297420	5080	5080	5080	5080	0
171	20240103	164800	32297420	5080	5080	5080	5080	0
172	20240103	164700	32297420	5080	5080	5080	5080	0
173	20240103	164600	32297420	5080	5080	5080	5080	0
174	20240103	164500	32297420	5080	5080	5080	5080	0
175	20240103	164400	32297420	5080	5080	5080	5080	0
176	20240103	164300	32297420	5080	5080	5080	5080	0
177	20240103	164200	32297420	5080	5080	5080	5080	0
178	20240103	164100	32297420	5080	5080	5080	5080	0
179	20240103	164000	32297420	5080	5080	5080	5080	0
180	20240103	163900	32297420	5080	5080	5080	5080	0
181	20240103	163800	32297420	5080	5080	5080	5080	0
182	20240103	163700	32297420	5080	5080	5080	5080	213
183	20240103	163600	32297420	5080	5080	5080	5080	0
184	20240103	163500	32297420	5080	5080	5080	5080	0
185	20240103	163400	32297420	5080	5080	5080	5080	0
186	20240103	163300	32297420	5080	5080	5080	5080	0
187	20240103	163200	32297420	5080	5080	5080	5080	0
188	20240103	163100	32297420	5080	5080	5080	5080	0
189	20240103	163000	32297420	5080	5080	5080	5080	0
190	20240103	162900	32297420	5080	5080	5080	5080	0
191	20240103	162800	32297420	5080	5080	5080	5080	0
192	20240103	162700	32297420	5080	5080	5080	5080	0
193	20240103	162600	32297420	5080	5080	5080	5080	0
194	20240103	162500	32297420	5080	5080	5080	5080	0
195	20240103	162400	32297420	5080	5080	5080	5080	0
196	20240103	162300	32297420	5080	5080	5080	5080	0
197	20240103	162200	32297420	5080	5080	5080	5080	0
198	20240103	162100	32297420	5080	5080	5080	5080	0
199	20240103	162000	32297420	5080	5080	5080	5080	0
200	20240103	161900	32297420	5080	5080	5080	5080	0
201	20240103	161800	32297420	5080	5080	5080	5080	0
202	20240103	161700	32297420	5080	5080	5080	5080	0
203	20240103	161600	32297420	5080	5080	5080	5080	0
204	20240103	161500	32297420	5080	5080	5080	5080	0
205	20240103	161400	32297420	5080	5080	5080	5080	0
206	20240103	161300	32297420	5080	5080	5080	5080	0
207	20240103	161200	32297420	5080	5080	5080	5080	0
208	20240103	161100	32297420	5080	5080	5080	5080	0
209	20240103	161000	32297420	5080	5080	5080	5080	0
210	20240103	160900	32297420	5080	5080	5080	5080	0
211	20240103	160800	32297420	5080	5080	5080	5080	0
212	20240103	160700	32297420	5080	5080	5080	5080	213
213	20240103	160600	32297420	5080	5080	5080	5080	0
214	20240103	160500	32297420	5080	5080	5080	5080	0
215	20240103	160400	32297420	5080	5080	5080	5080	0
216	20240103	160300	32297420	5080	5080	5080	5080	0
217	20240103	160200	32297420	5080	5080	5080	5080	0
218	20240103	160100	32297420	5080	5080	5080	5080	0
219	20240103	160000	32297420	5080	5080	5080	5080	0
220	20240103	155900	32297420	5080	5080	5080	5080	0
221	20240103	155800	32297420	5080	5080	5080	5080	0
222	20240103	155700	32297420	5080	5080	5080	5080	0
223	20240103	155600	32297420	5080	5080	5080	5080	0
224	20240103	155500	32297420	5080	5080	5080	5080	0
225	20240103	155400	32297420	5080	5080	5080	5080	0
226	20240103	155300	32297420	5080	5080	5080	5080	0
227	20240103	155200	32297420	5080	5080	5080	5080	0
228	20240103	155100	32297420	5080	5080	5080	5080	0
229	20240103	155000	32297420	5080	5080	5080	5080	0
230	20240103	154900	32297420	5080	5080	5080	5080	0
231	20240103	154800	32297420	5080	5080	5080	5080	0
232	20240103	154700	32297420	5080	5080	5080	5080	0
233	20240103	154600	32297420	5080	5080	5080	5080	0
234	20240103	154500	32297420	5080	5080	5080	5080	0
235	20240103	154400	32297420	5080	5080	5080	5080	0
236	20240103	154300	32297420	5080	5080	5080	5080	0
237	20240103	154200	32297420	5080	5080	5080	5080	0
238	20240103	154100	32297420	5080	5080	5080	5080	0
239	20240103	154000	32297420	5080	5080	5080	5080	0
240	20240103	153900	32297420	5080	5080	5080	5080	0
241	20240103	153800	32297420	5080	5080	5080	5080	0
242	20240103	153700	32297420	5080	5080	5080	5080	213
243	20240103	153600	32297420	5080	5080	5080	5080	0
244	20240103	153500	32297420	5080	5080	5080	5080	0
245	20240103	153400	32297420	5080	5080	5080	5080	0
246	20240103	153300	32297420	5080	5080	5080	5080	0
247	20240103	153200	32297420	5080	5080	5080	5080	0
248	20240103	153100	32297420	5080	5080	5080	5080	0
249	20240103	153000	32297420	5080	5080	5080	5080	213
250	20240103	152900	31215380	5080	5080	5080	5080	0
251	20240103	152800	31215380	5080	5080	5080	5080	0
252	20240103	152700	31215380	5080	5080	5080	5080	0
253	20240103	152600	31215380	5080	5080	5080	5080	0
254	20240103	152500	31215380	5080	5080	5080	5080	0
255	20240103	152400	31215380	5080	5080	5080	5080	0
256	20240103	152300	31215380	5080	5080	5080	5080	0
257	20240103	152200	31215380	5080	5080	5080	5080	0
258	20240103	152100	31215380	5080	5080	5080	5080	0
259	20240103	152000	31215380	5080	5080	5080	5080	0
260	20240103	151900	31215380	5080	5080	5080	5080	0
261	20240103	151800	31215380	5080	5080	5080	5080	0
262	20240103	151700	31215380	5080	5080	5080	5080	0
263	20240103	151600	31215380	5080	5080	5080	5080	0
264	20240103	151500	31215380	5080	5080	5080	5080	0
265	20240103	151400	31215380	5080	5080	5080	5080	0
266	20240103	151300	31215380	5080	5080	5080	5080	0
267	20240103	151200	31215380	5080	5080	5080	5080	0
268	20240103	151100	31215380	5080	5080	5080	5080	0
269	20240103	151000	31215380	5080	5080	5080	5080	0
270	20240103	150900	31215380	5080	5080	5080	5080	0
271	20240103	150800	31215380	5080	5080	5080	5080	0
272	20240103	150700	31215380	5080	5080	5080	5080	0
273	20240103	150600	31215380	5080	5080	5080	5080	0
274	20240103	150500	31215380	5080	5080	5080	5080	0
275	20240103	150400	31215380	5080	5080	5080	5080	0
276	20240103	150300	31215380	5080	5080	5080	5080	0
277	20240103	150200	31215380	5080	5080	5080	5080	0
278	20240103	150100	31215380	5080	5080	5080	5080	0
279	20240103	150000	31215380	5080	5080	5080	5080	0
280	20240103	145900	31215380	5080	5080	5080	5080	0
281	20240103	145800	31215380	5080	5080	5080	5080	0
282	20240103	145700	31215380	5080	5080	5080	5080	0
283	20240103	145600	31215380	5080	5080	5080	5080	0
284	20240103	145500	31215380	5080	5080	5080	5080	0
285	20240103	145400	31215380	5080	5080	5080	5080	0
286	20240103	145300	31215380	5080	5080	5080	5080	20
287	20240103	145200	31113780	5080	5080	5080	5080	0
288	20240103	145100	31113780	5080	5080	5080	5080	0
289	20240103	145000	31113780	5080	5080	5080	5080	0
290	20240103	144900	31113780	5080	5080	5080	5080	0
291	20240103	144800	31113780	5080	5080	5080	5080	0
292	20240103	144700	31113780	5080	5080	5080	5080	0
293	20240103	144600	31113780	5080	5080	5080	5080	0
294	20240103	144500	31113780	5080	5080	5080	5080	20
295	20240103	144400	31012180	5030	5030	5030	5030	0
296	20240103	144300	31012180	5030	5030	5030	5030	0
297	20240103	144200	31012180	5030	5030	5030	5030	0
298	20240103	144100	31012180	5030	5030	5030	5030	0
299	20240103	144000	31012180	5030	5030	5030	5030	0
300	20240103	143900	31012180	5030	5030	5030	5030	0
301	20240103	143800	31012180	5030	5030	5030	5030	34
302	20240103	143700	30841160	5030	5030	5030	5030	21
303	20240103	143600	30735530	5030	5030	5030	5030	0
304	20240103	143500	30735530	5030	5030	5030	5030	0
305	20240103	143400	30735530	5030	5030	5030	5030	1
306	20240103	143300	30730500	5030	5030	5030	5030	0
307	20240103	143200	30730500	5030	5030	5030	5030	0
308	20240103	143100	30730500	5030	5030	5030	5030	3
309	20240103	143000	30715410	5030	5030	5030	5030	7
310	20240103	142900	30680200	5030	5030	5030	5030	21
311	20240103	142800	30574570	5030	5030	5030	5030	1
312	20240103	142700	30569540	5030	5030	5030	5030	1
313	20240103	142600	30564510	5030	5030	5030	5030	1
314	20240103	142500	30559480	5030	5030	5030	5030	1234
315	20240103	142400	24352460	5080	5080	5080	5080	0
316	20240103	142300	24352460	5080	5080	5080	5080	0
317	20240103	142200	24352460	5080	5080	5080	5080	0
318	20240103	142100	24352460	5080	5080	5080	5080	20
319	20240103	142000	24250860	5030	5030	5030	5030	0
320	20240103	141900	24250860	5030	5030	5030	5030	0
321	20240103	141800	24250860	5030	5030	5030	5030	0
322	20240103	141700	24250860	5030	5040	5040	5030	62
323	20240103	141600	23938610	5080	5080	5080	5080	1
324	20240103	141500	23933530	5080	5080	5080	5080	0
325	20240103	141400	23933530	5080	5080	5080	5080	0
326	20240103	141300	23933530	5080	5080	5080	5080	20
327	20240103	141200	23831930	5080	5080	5080	5080	0
328	20240103	141100	23831930	5080	5080	5080	5080	0
329	20240103	141000	23831930	5080	5080	5080	5080	0
330	20240103	140900	23831930	5080	5080	5080	5080	0
331	20240103	140800	23831930	5080	5080	5080	5080	0
332	20240103	140700	23831930	5080	5080	5080	5080	0
333	20240103	140600	23831930	5080	5080	5080	5080	0
334	20240103	140500	23831930	5080	5080	5080	5080	20
335	20240103	140400	23730330	5080	5080	5080	5080	1000
336	20240103	140300	18650330	5080	5080	5080	5080	0
337	20240103	140200	18650330	5080	5080	5080	5080	0
338	20240103	140100	18650330	5080	5080	5080	5080	1
339	20240103	140000	18645250	5080	5080	5080	5080	0
340	20240103	135900	18645250	5080	5080	5080	5080	0
341	20240103	135800	18645250	5080	5080	5080	5080	0
342	20240103	135700	18645250	5080	5070	5080	5070	20
343	20240103	135600	18543670	5070	5070	5070	5070	1
344	20240103	135500	18538600	5070	5070	5070	5070	0
345	20240103	135400	18538600	5070	5070	5070	5070	0
346	20240103	135300	18538600	5070	5070	5070	5070	0
347	20240103	135200	18538600	5070	5070	5070	5070	0
348	20240103	135100	18538600	5070	5070	5070	5070	0
349	20240103	135000	18538600	5070	5070	5070	5070	0
350	20240103	134900	18538600	5070	5060	5070	5060	21
351	20240103	134800	18432220	5060	5060	5060	5060	0
352	20240103	134700	18432220	5060	5060	5060	5060	0
353	20240103	134600	18432220	5060	5060	5060	5060	0
354	20240103	134500	18432220	5060	5060	5060	5060	0
355	20240103	134400	18432220	5060	5060	5060	5060	0
356	20240103	134300	18432220	5060	5060	5060	5060	0
357	20240103	134200	18432220	5060	5060	5060	5060	0
358	20240103	134100	18432220	5060	5060	5060	5060	0
359	20240103	134000	18432220	5060	5060	5060	5060	0
360	20240103	133900	18432220	5060	5060	5060	5060	0
361	20240103	133800	18432220	5060	5060	5060	5060	0
362	20240103	133700	18432220	5060	5060	5060	5060	0
363	20240103	133600	18432220	5060	5060	5060	5060	0
364	20240103	133500	18432220	5060	5060	5060	5060	0
365	20240103	133400	18432220	5060	5060	5060	5060	0
366	20240103	133300	18432220	5060	5060	5060	5060	0
367	20240103	133200	18432220	5060	5060	5060	5060	0
368	20240103	133100	18432220	5060	5060	5060	5060	0
369	20240103	133000	18432220	5060	5060	5060	5060	0
370	20240103	132900	18432220	5060	5060	5060	5060	0
371	20240103	132800	18432220	5060	5060	5060	5060	0
372	20240103	132700	18432220	5060	5060	5060	5060	0
373	20240103	132600	18432220	5060	5060	5060	5060	0
374	20240103	132500	18432220	5060	5060	5060	5060	0
375	20240103	132400	18432220	5060	5060	5060	5060	0
376	20240103	132300	18432220	5060	5060	5060	5060	0
377	20240103	132200	18432220	5060	5060	5060	5060	0
378	20240103	132100	18432220	5060	5060	5060	5060	0
379	20240103	132000	18432220	5060	5060	5060	5060	0
380	20240103	131900	18432220	5060	5060	5060	5060	0
381	20240103	131800	18432220	5060	5060	5060	5060	0
382	20240103	131700	18432220	5060	5060	5060	5060	0
383	20240103	131600	18432220	5060	5060	5060	5060	0
384	20240103	131500	18432220	5060	5060	5060	5060	0
385	20240103	131400	18432220	5060	5060	5060	5060	0
386	20240103	131300	18432220	5060	5060	5060	5060	0
387	20240103	131200	18432220	5060	5060	5060	5060	0
388	20240103	131100	18432220	5060	5060	5060	5060	0
389	20240103	131000	18432220	5060	5060	5060	5060	0
390	20240103	130900	18432220	5060	5060	5060	5060	0
391	20240103	130800	18432220	5060	5060	5060	5060	0
392	20240103	130700	18432220	5060	5060	5060	5060	10
393	20240103	130600	18381620	5040	5040	5040	5040	0
394	20240103	130500	18381620	5040	5040	5040	5040	0
395	20240103	130400	18381620	5040	5040	5040	5040	0
396	20240103	130300	18381620	5040	5040	5040	5040	0
397	20240103	130200	18381620	5040	5040	5040	5040	0
398	20240103	130100	18381620	5040	5040	5040	5040	2
399	20240103	130000	18371540	5040	5040	5040	5040	0
400	20240103	125900	18371540	5040	5040	5040	5040	0
401	20240103	125800	18371540	5040	5040	5040	5040	0
402	20240103	125700	18371540	5040	5040	5040	5040	0
403	20240103	125600	18371540	5040	5040	5040	5040	1
404	20240103	125500	18366500	5080	5080	5080	5080	0
405	20240103	125400	18366500	5080	5080	5080	5080	0
406	20240103	125300	18366500	5080	5080	5080	5080	0
407	20240103	125200	18366500	5080	5080	5080	5080	0
408	20240103	125100	18366500	5080	5080	5080	5080	0
409	20240103	125000	18366500	5080	5080	5080	5080	0
410	20240103	124900	18366500	5080	5080	5080	5080	0
411	20240103	124800	18366500	5080	5080	5080	5080	0
412	20240103	124700	18366500	5080	5080	5080	5080	0
413	20240103	124600	18366500	5080	5080	5080	5080	0
414	20240103	124500	18366500	5080	5080	5080	5080	0
415	20240103	124400	18366500	5080	5080	5080	5080	0
416	20240103	124300	18366500	5080	5080	5080	5080	0
417	20240103	124200	18366500	5080	5080	5080	5080	0
418	20240103	124100	18366500	5080	5080	5080	5080	0
419	20240103	124000	18366500	5080	5080	5080	5080	0
420	20240103	123900	18366500	5080	5080	5080	5080	0
421	20240103	123800	18366500	5080	5080	5080	5080	0
422	20240103	123700	18366500	5080	5080	5080	5080	0
423	20240103	123600	18366500	5080	5080	5080	5080	0
424	20240103	123500	18366500	5080	5080	5080	5080	0
425	20240103	123400	18366500	5080	5080	5080	5080	0
426	20240103	123300	18366500	5080	5080	5080	5080	0
427	20240103	123200	18366500	5080	5080	5080	5080	0
428	20240103	123100	18366500	5080	5080	5080	5080	0
429	20240103	123000	18366500	5080	5080	5080	5080	0
430	20240103	122900	18366500	5080	5080	5080	5080	0
431	20240103	122800	18366500	5080	5080	5080	5080	0
432	20240103	122700	18366500	5080	5080	5080	5080	0
433	20240103	122600	18366500	5080	5080	5080	5080	0
434	20240103	122500	18366500	5080	5080	5080	5080	0
435	20240103	122400	18366500	5080	5080	5080	5080	1
436	20240103	122300	18361420	5030	5030	5030	5030	0
437	20240103	122200	18361420	5030	5030	5030	5030	0
438	20240103	122100	18361420	5030	5030	5030	5030	0
439	20240103	122000	18361420	5030	5030	5030	5030	0
440	20240103	121900	18361420	5030	5030	5030	5030	0
441	20240103	121800	18361420	5030	5030	5030	5030	0
442	20240103	121700	18361420	5030	5030	5030	5030	0
443	20240103	121600	18361420	5030	5030	5030	5030	0
444	20240103	121500	18361420	5030	5030	5030	5030	0
445	20240103	121400	18361420	5030	5030	5030	5030	0
446	20240103	121300	18361420	5030	5030	5030	5030	0
447	20240103	121200	18361420	5030	5030	5030	5030	0
448	20240103	121100	18361420	5030	5030	5030	5030	39
449	20240103	121000	18165250	5030	5030	5030	5030	0
450	20240103	120900	18165250	5030	5030	5030	5030	0
451	20240103	120800	18165250	5030	5030	5030	5030	0
452	20240103	120700	18165250	5030	5030	5030	5030	0
453	20240103	120600	18165250	5030	5030	5030	5030	0
454	20240103	120500	18165250	5030	5030	5030	5030	0
455	20240103	120400	18165250	5030	5030	5030	5030	0
456	20240103	120300	18165250	5030	5030	5030	5030	0
457	20240103	120200	18165250	5030	5030	5030	5030	0
458	20240103	120100	18165250	5030	5030	5030	5030	0
459	20240103	120000	18165250	5030	5030	5030	5030	0
460	20240103	115900	18165250	5030	5030	5030	5030	0
461	20240103	115800	18165250	5030	5030	5030	5030	0
462	20240103	115700	18165250	5030	5030	5030	5030	0
463	20240103	115600	18165250	5030	5030	5030	5030	0
464	20240103	115500	18165250	5030	5030	5030	5030	73
465	20240103	115400	17798060	5030	5030	5030	5030	0
466	20240103	115300	17798060	5030	5030	5030	5030	0
467	20240103	115200	17798060	5030	5030	5030	5030	0
468	20240103	115100	17798060	5030	5030	5030	5030	0
469	20240103	115000	17798060	5030	5030	5030	5030	0
470	20240103	114900	17798060	5030	5030	5030	5030	0
471	20240103	114800	17798060	5030	5030	5030	5030	0
472	20240103	114700	17798060	5030	5030	5030	5030	0
473	20240103	114600	17798060	5030	5030	5030	5030	0
474	20240103	114500	17798060	5030	5030	5030	5030	0
475	20240103	114400	17798060	5030	5030	5030	5030	0
476	20240103	114300	17798060	5030	5040	5040	5030	25
477	20240103	114200	17672300	5040	5040	5040	5040	15
478	20240103	114100	17596700	5030	5030	5030	5030	0
479	20240103	114000	17596700	5030	5030	5030	5030	0
480	20240103	113900	17596700	5030	5030	5030	5030	0
481	20240103	113800	17596700	5030	5030	5030	5030	0
482	20240103	113700	17596700	5030	5030	5030	5030	0
483	20240103	113600	17596700	5030	5030	5030	5030	0
484	20240103	113500	17596700	5030	5030	5030	5030	0
485	20240103	113400	17596700	5030	5030	5030	5030	0
486	20240103	113300	17596700	5030	5030	5030	5030	0
487	20240103	113200	17596700	5030	5030	5030	5030	0
488	20240103	113100	17596700	5030	5030	5030	5030	26
489	20240103	113000	17465920	5030	5030	5030	5030	0
490	20240103	112900	17465920	5030	5030	5030	5030	0
491	20240103	112800	17465920	5030	5030	5030	5030	227
492	20240103	112700	16324110	5030	5030	5030	5030	0
493	20240103	112600	16324110	5030	5030	5030	5030	0
494	20240103	112500	16324110	5030	5030	5030	5030	0
495	20240103	112400	16324110	5030	5030	5030	5030	0
496	20240103	112300	16324110	5030	5030	5030	5030	500
497	20240103	112200	13809110	5030	5030	5030	5030	0
498	20240103	112100	13809110	5030	5030	5030	5030	0
499	20240103	112000	13809110	5030	5030	5030	5030	0
500	20240103	111900	13809110	5030	5030	5030	5030	0
501	20240103	111800	13809110	5030	5030	5030	5030	0
502	20240103	111700	13809110	5030	5050	5050	5030	184
503	20240103	111600	12880230	5050	5050	5050	5050	0
504	20240103	111500	12880230	5050	5050	5050	5050	0
505	20240103	111400	12880230	5050	5050	5050	5050	0
506	20240103	111300	12880230	5050	5050	5050	5050	0
507	20240103	111200	12880230	5050	5050	5050	5050	0
508	20240103	111100	12880230	5050	5050	5050	5050	0
509	20240103	111000	12880230	5050	5050	5050	5050	50
510	20240103	110900	12627730	5050	5050	5050	5050	0
511	20240103	110800	12627730	5050	5050	5050	5050	0
512	20240103	110700	12627730	5050	5050	5050	5050	0
513	20240103	110600	12627730	5050	5050	5050	5050	0
514	20240103	110500	12627730	5050	5050	5050	5050	0
515	20240103	110400	12627730	5050	5050	5050	5050	0
516	20240103	110300	12627730	5050	5050	5050	5050	26
517	20240103	110200	12496430	5050	5050	5050	5050	0
518	20240103	110100	12496430	5050	5050	5050	5050	0
519	20240103	110000	12496430	5050	5050	5050	5050	0
520	20240103	105900	12496430	5050	5050	5050	5050	0
521	20240103	105800	12496430	5050	5050	5050	5050	0
522	20240103	105700	12496430	5050	5050	5050	5050	0
523	20240103	105600	12496430	5050	5050	5050	5050	0
524	20240103	105500	12496430	5050	5050	5050	5050	0
525	20240103	105400	12496430	5050	5050	5050	5050	0
526	20240103	105300	12496430	5050	5050	5050	5050	0
527	20240103	105200	12496430	5050	5050	5050	5050	0
528	20240103	105100	12496430	5050	5050	5050	5050	0
529	20240103	105000	12496430	5050	5050	5050	5050	0
530	20240103	104900	12496430	5050	5050	5050	5050	26
531	20240103	104800	12365130	5050	5050	5050	5050	0
532	20240103	104700	12365130	5050	5050	5050	5050	0
533	20240103	104600	12365130	5050	5050	5050	5050	0
534	20240103	104500	12365130	5050	5050	5050	5050	0
535	20240103	104400	12365130	5050	5050	5050	5050	0
536	20240103	104300	12365130	5050	5050	5050	5050	0
537	20240103	104200	12365130	5050	5050	5050	5050	0
538	20240103	104100	12365130	5050	5050	5050	5050	0
539	20240103	104000	12365130	5050	5050	5050	5050	0
540	20240103	103900	12365130	5050	5050	5050	5050	0
541	20240103	103800	12365130	5050	5050	5050	5050	0
542	20240103	103700	12365130	5050	5050	5050	5050	194
543	20240103	103600	11385430	5050	5050	5050	5050	100
544	20240103	103500	10880430	5050	5050	5050	5050	26
545	20240103	103400	10749130	5050	5050	5050	5050	0
546	20240103	103300	10749130	5050	5050	5050	5050	198
547	20240103	103200	9749230	5050	5050	5050	5050	0
548	20240103	103100	9749230	5050	5050	5050	5050	0
549	20240103	103000	9749230	5050	5050	5050	5050	0
550	20240103	102900	9749230	5050	5050	5050	5050	0
551	20240103	102800	9749230	5050	5050	5050	5050	0
552	20240103	102700	9749230	5050	5050	5050	5050	3
553	20240103	102600	9734080	5050	5050	5050	5050	0
554	20240103	102500	9734080	5050	5050	5050	5050	0
555	20240103	102400	9734080	5050	5050	5050	5050	0
556	20240103	102300	9734080	5050	5050	5050	5050	1
557	20240103	102200	9729030	5050	5050	5050	5050	0
558	20240103	102100	9729030	5050	5060	5060	5050	27
559	20240103	102000	9592600	5060	5060	5060	5060	0
560	20240103	101900	9592600	5060	5060	5060	5060	0
561	20240103	101800	9592600	5060	5060	5060	5060	0
562	20240103	101700	9592600	5060	5060	5060	5060	150
563	20240103	101600	8833600	5060	5060	5060	5060	0
564	20240103	101500	8833600	5060	5060	5060	5060	0
565	20240103	101400	8833600	5060	5060	5060	5060	0
566	20240103	101300	8833600	5060	5060	5060	5060	0
567	20240103	101200	8833600	5060	5060	5060	5060	0
568	20240103	101100	8833600	5060	5060	5060	5060	0
569	20240103	101000	8833600	5060	5060	5060	5060	0
570	20240103	100900	8833600	5060	5060	5060	5060	0
571	20240103	100800	8833600	5060	5060	5060	5060	0
572	20240103	100700	8833600	5060	5060	5060	5060	27
573	20240103	100600	8696980	5050	5050	5050	5050	0
574	20240103	100500	8696980	5050	5050	5050	5050	0
575	20240103	100400	8696980	5050	5050	5050	5050	0
576	20240103	100300	8696980	5050	5050	5050	5050	0
577	20240103	100200	8696980	5050	5050	5050	5050	0
578	20240103	100100	8696980	5050	5050	5050	5050	0
579	20240103	100000	8696980	5050	5050	5050	5050	0
580	20240103	095900	8696980	5050	5050	5050	5050	0
581	20240103	095800	8696980	5050	5050	5050	5050	0
582	20240103	095700	8696980	5050	5050	5050	5050	0
583	20240103	095600	8696980	5050	5050	5050	5050	0
584	20240103	095500	8696980	5050	5050	5050	5050	68
585	20240103	095400	8353580	5050	5050	5050	5050	0
586	20240103	095300	8353580	5050	5050	5050	5050	27
587	20240103	095200	8217230	5090	5090	5090	5090	0
588	20240103	095100	8217230	5090	5090	5090	5090	0
589	20240103	095000	8217230	5090	5090	5090	5090	0
590	20240103	094900	8217230	5090	5090	5090	5090	0
591	20240103	094800	8217230	5090	5090	5090	5090	1
592	20240103	094700	8212140	5050	5050	5050	5050	0
593	20240103	094600	8212140	5050	5050	5050	5050	0
594	20240103	094500	8212140	5050	5050	5050	5050	0
595	20240103	094400	8212140	5050	5050	5050	5050	0
596	20240103	094300	8212140	5050	5050	5050	5050	0
597	20240103	094200	8212140	5050	5050	5050	5050	1
598	20240103	094100	8207090	5050	5050	5050	5050	0
599	20240103	094000	8207090	5050	5050	5050	5050	0
600	20240103	093900	8207090	5050	5050	5050	5050	27
601	20240103	093800	8070740	5060	5060	5060	5060	0
602	20240103	093700	8070740	5060	5060	5060	5060	0
603	20240103	093600	8070740	5060	5060	5060	5060	40
604	20240103	093500	7868340	5060	5060	5060	5060	0
605	20240103	093400	7868340	5060	5060	5060	5060	0
606	20240103	093300	7868340	5060	5060	5060	5060	110
607	20240103	093200	7311740	5060	5060	5060	5060	50
608	20240103	093100	7058740	5060	5060	5060	5060	10
609	20240103	093000	7008140	5060	5060	5060	5060	0
610	20240103	092900	7008140	5060	5060	5060	5060	0
611	20240103	092800	7008140	5060	5060	5060	5060	50
612	20240103	092700	6755140	5060	5060	5060	5060	10
613	20240103	092600	6704540	5060	5060	5060	5060	11
614	20240103	092500	6648880	5060	5050	5060	5050	319
615	20240103	092400	5037920	5060	5060	5060	5060	0
616	20240103	092300	5037920	5060	5060	5060	5060	0
617	20240103	092200	5037920	5060	5060	5060	5060	0
618	20240103	092100	5037920	5060	5060	5060	5060	0
619	20240103	092000	5037920	5060	5060	5060	5060	10
620	20240103	091900	4987320	5060	5060	5060	5060	0
621	20240103	091800	4987320	5060	5060	5060	5060	0
622	20240103	091700	4987320	5060	5060	5060	5060	0
623	20240103	091600	4987320	5060	5060	5060	5060	4
624	20240103	091500	4967080	5070	5070	5070	5070	0
625	20240103	091400	4967080	5070	5070	5070	5070	0
626	20240103	091300	4967080	5070	5070	5070	5070	0
627	20240103	091200	4967080	5070	5070	5070	5070	0
628	20240103	091100	4967080	5070	5070	5070	5070	10
629	20240103	091000	4916380	5090	5090	5090	5090	0
630	20240103	090900	4916380	5090	5090	5090	5090	0
631	20240103	090800	4916380	5090	5090	5090	5090	0
632	20240103	090700	4916380	5090	5090	5090	5090	0
633	20240103	090600	4916380	5090	5090	5090	5090	0
634	20240103	090500	4916380	5090	5090	5090	5090	0
635	20240103	090400	4916380	5090	5090	5090	5090	0
636	20240103	090300	4916380	5090	5090	5090	5090	1
637	20240103	090200	4911290	5090	5090	5090	5090	0
638	20240103	090100	4911290	5090	5090	5090	5090	0
639	20240103	090000	4911290	5090	5100	5100	5090	963