KissMeData/131030/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	202200	74525120	5390	5390	5390	5390	288
3	20240111	202100	74525120	5390	5390	5390	5390	0
4	20240111	202000	74525120	5390	5390	5390	5390	0
5	20240111	201900	74525120	5390	5390	5390	5390	0
6	20240111	201800	74525120	5390	5390	5390	5390	0
7	20240111	201700	74525120	5390	5390	5390	5390	0
8	20240111	201600	74525120	5390	5390	5390	5390	0
9	20240111	201500	74525120	5390	5390	5390	5390	0
10	20240111	201400	74525120	5390	5390	5390	5390	0
11	20240111	201300	74525120	5390	5390	5390	5390	0
12	20240111	201200	74525120	5390	5390	5390	5390	0
13	20240111	201100	74525120	5390	5390	5390	5390	0
14	20240111	201000	74525120	5390	5390	5390	5390	0
15	20240111	200900	74525120	5390	5390	5390	5390	0
16	20240111	200800	74525120	5390	5390	5390	5390	0
17	20240111	200700	74525120	5390	5390	5390	5390	0
18	20240111	200600	74525120	5390	5390	5390	5390	0
19	20240111	200500	74525120	5390	5390	5390	5390	0
20	20240111	200400	74525120	5390	5390	5390	5390	0
21	20240111	200300	74525120	5390	5390	5390	5390	0
22	20240111	200200	74525120	5390	5390	5390	5390	0
23	20240111	200100	74525120	5390	5390	5390	5390	0
24	20240111	200000	74525120	5390	5390	5390	5390	0
25	20240111	195900	74525120	5390	5390	5390	5390	0
26	20240111	195800	74525120	5390	5390	5390	5390	0
27	20240111	195700	74525120	5390	5390	5390	5390	0
28	20240111	195600	74525120	5390	5390	5390	5390	0
29	20240111	195500	74525120	5390	5390	5390	5390	0
30	20240111	195400	74525120	5390	5390	5390	5390	0
31	20240111	195300	74525120	5390	5390	5390	5390	0
32	20240111	195200	74525120	5390	5390	5390	5390	288
33	20240111	195100	74525120	5390	5390	5390	5390	0
34	20240111	195000	74525120	5390	5390	5390	5390	0
35	20240111	194900	74525120	5390	5390	5390	5390	0
36	20240111	194800	74525120	5390	5390	5390	5390	0
37	20240111	194700	74525120	5390	5390	5390	5390	0
38	20240111	194600	74525120	5390	5390	5390	5390	0
39	20240111	194500	74525120	5390	5390	5390	5390	0
40	20240111	194400	74525120	5390	5390	5390	5390	0
41	20240111	194300	74525120	5390	5390	5390	5390	0
42	20240111	194200	74525120	5390	5390	5390	5390	0
43	20240111	194100	74525120	5390	5390	5390	5390	0
44	20240111	194000	74525120	5390	5390	5390	5390	0
45	20240111	193900	74525120	5390	5390	5390	5390	0
46	20240111	193800	74525120	5390	5390	5390	5390	0
47	20240111	193700	74525120	5390	5390	5390	5390	0
48	20240111	193600	74525120	5390	5390	5390	5390	0
49	20240111	193500	74525120	5390	5390	5390	5390	0
50	20240111	193400	74525120	5390	5390	5390	5390	0
51	20240111	193300	74525120	5390	5390	5390	5390	0
52	20240111	193200	74525120	5390	5390	5390	5390	0
53	20240111	193100	74525120	5390	5390	5390	5390	0
54	20240111	193000	74525120	5390	5390	5390	5390	0
55	20240111	192900	74525120	5390	5390	5390	5390	0
56	20240111	192800	74525120	5390	5390	5390	5390	0
57	20240111	192700	74525120	5390	5390	5390	5390	0
58	20240111	192600	74525120	5390	5390	5390	5390	0
59	20240111	192500	74525120	5390	5390	5390	5390	0
60	20240111	192400	74525120	5390	5390	5390	5390	0
61	20240111	192300	74525120	5390	5390	5390	5390	0
62	20240111	192200	74525120	5390	5390	5390	5390	288
63	20240111	192100	74525120	5390	5390	5390	5390	0
64	20240111	192000	74525120	5390	5390	5390	5390	0
65	20240111	191900	74525120	5390	5390	5390	5390	0
66	20240111	191800	74525120	5390	5390	5390	5390	0
67	20240111	191700	74525120	5390	5390	5390	5390	0
68	20240111	191600	74525120	5390	5390	5390	5390	0
69	20240111	191500	74525120	5390	5390	5390	5390	0
70	20240111	191400	74525120	5390	5390	5390	5390	0
71	20240111	191300	74525120	5390	5390	5390	5390	0
72	20240111	191200	74525120	5390	5390	5390	5390	0
73	20240111	191100	74525120	5390	5390	5390	5390	0
74	20240111	191000	74525120	5390	5390	5390	5390	0
75	20240111	190900	74525120	5390	5390	5390	5390	0
76	20240111	190800	74525120	5390	5390	5390	5390	0
77	20240111	190700	74525120	5390	5390	5390	5390	0
78	20240111	190600	74525120	5390	5390	5390	5390	0
79	20240111	190500	74525120	5390	5390	5390	5390	0
80	20240111	190400	74525120	5390	5390	5390	5390	0
81	20240111	190300	74525120	5390	5390	5390	5390	0
82	20240111	190200	74525120	5390	5390	5390	5390	0
83	20240111	190100	74525120	5390	5390	5390	5390	0
84	20240111	190000	74525120	5390	5390	5390	5390	0
85	20240111	185900	74525120	5390	5390	5390	5390	0
86	20240111	185800	74525120	5390	5390	5390	5390	0
87	20240111	185700	74525120	5390	5390	5390	5390	0
88	20240111	185600	74525120	5390	5390	5390	5390	0
89	20240111	185500	74525120	5390	5390	5390	5390	0
90	20240111	185400	74525120	5390	5390	5390	5390	0
91	20240111	185300	74525120	5390	5390	5390	5390	0
92	20240111	185200	74525120	5390	5390	5390	5390	288
93	20240111	185100	74525120	5390	5390	5390	5390	0
94	20240111	185000	74525120	5390	5390	5390	5390	0
95	20240111	184900	74525120	5390	5390	5390	5390	0
96	20240111	184800	74525120	5390	5390	5390	5390	0
97	20240111	184700	74525120	5390	5390	5390	5390	0
98	20240111	184600	74525120	5390	5390	5390	5390	0
99	20240111	184500	74525120	5390	5390	5390	5390	0
100	20240111	184400	74525120	5390	5390	5390	5390	0
101	20240111	184300	74525120	5390	5390	5390	5390	0
102	20240111	184200	74525120	5390	5390	5390	5390	0
103	20240111	184100	74525120	5390	5390	5390	5390	0
104	20240111	184000	74525120	5390	5390	5390	5390	0
105	20240111	183900	74525120	5390	5390	5390	5390	0
106	20240111	183800	74525120	5390	5390	5390	5390	0
107	20240111	183700	74525120	5390	5390	5390	5390	0
108	20240111	183600	74525120	5390	5390	5390	5390	0
109	20240111	183500	74525120	5390	5390	5390	5390	0
110	20240111	183400	74525120	5390	5390	5390	5390	0
111	20240111	183300	74525120	5390	5390	5390	5390	0
112	20240111	183200	74525120	5390	5390	5390	5390	0
113	20240111	183100	74525120	5390	5390	5390	5390	0
114	20240111	183000	74525120	5390	5390	5390	5390	0
115	20240111	182900	74525120	5390	5390	5390	5390	0
116	20240111	182800	74525120	5390	5390	5390	5390	0
117	20240111	182700	74525120	5390	5390	5390	5390	0
118	20240111	182600	74525120	5390	5390	5390	5390	0
119	20240111	182500	74525120	5390	5390	5390	5390	0
120	20240111	182400	74525120	5390	5390	5390	5390	0
121	20240111	182300	74525120	5390	5390	5390	5390	0
122	20240111	182200	74525120	5390	5390	5390	5390	288
123	20240111	182100	74525120	5390	5390	5390	5390	0
124	20240111	182000	74525120	5390	5390	5390	5390	0
125	20240111	181900	74525120	5390	5390	5390	5390	0
126	20240111	181800	74525120	5390	5390	5390	5390	0
127	20240111	181700	74525120	5390	5390	5390	5390	0
128	20240111	181600	74525120	5390	5390	5390	5390	0
129	20240111	181500	74525120	5390	5390	5390	5390	0
130	20240111	181400	74525120	5390	5390	5390	5390	0
131	20240111	181300	74525120	5390	5390	5390	5390	0
132	20240111	181200	74525120	5390	5390	5390	5390	0
133	20240111	181100	74525120	5390	5390	5390	5390	0
134	20240111	181000	74525120	5390	5390	5390	5390	0
135	20240111	180900	74525120	5390	5390	5390	5390	0
136	20240111	180800	74525120	5390	5390	5390	5390	0
137	20240111	180700	74525120	5390	5390	5390	5390	0
138	20240111	180600	74525120	5390	5390	5390	5390	0
139	20240111	180500	74525120	5390	5390	5390	5390	0
140	20240111	180400	74525120	5390	5390	5390	5390	0
141	20240111	180300	74525120	5390	5390	5390	5390	0
142	20240111	180200	74525120	5390	5390	5390	5390	0
143	20240111	180100	74525120	5390	5390	5390	5390	0
144	20240111	180000	74525120	5390	5390	5390	5390	0
145	20240111	175900	74525120	5390	5390	5390	5390	0
146	20240111	175800	74525120	5390	5390	5390	5390	0
147	20240111	175700	74525120	5390	5390	5390	5390	0
148	20240111	175600	74525120	5390	5390	5390	5390	0
149	20240111	175500	74525120	5390	5390	5390	5390	0
150	20240111	175400	74525120	5390	5390	5390	5390	0
151	20240111	175300	74525120	5390	5390	5390	5390	0
152	20240111	175200	74525120	5390	5390	5390	5390	288
153	20240111	175100	74525120	5390	5390	5390	5390	0
154	20240111	175000	74525120	5390	5390	5390	5390	0
155	20240111	174900	74525120	5390	5390	5390	5390	0
156	20240111	174800	74525120	5390	5390	5390	5390	0
157	20240111	174700	74525120	5390	5390	5390	5390	0
158	20240111	174600	74525120	5390	5390	5390	5390	0
159	20240111	174500	74525120	5390	5390	5390	5390	0
160	20240111	174400	74525120	5390	5390	5390	5390	0
161	20240111	174300	74525120	5390	5390	5390	5390	0
162	20240111	174200	74525120	5390	5390	5390	5390	0
163	20240111	174100	74525120	5390	5390	5390	5390	0
164	20240111	174000	74525120	5390	5390	5390	5390	0
165	20240111	173900	74525120	5390	5390	5390	5390	0
166	20240111	173800	74525120	5390	5390	5390	5390	0
167	20240111	173700	74525120	5390	5390	5390	5390	0
168	20240111	173600	74525120	5390	5390	5390	5390	0
169	20240111	173500	74525120	5390	5390	5390	5390	0
170	20240111	173400	74525120	5390	5390	5390	5390	0
171	20240111	173300	74525120	5390	5390	5390	5390	0
172	20240111	173200	74525120	5390	5390	5390	5390	0
173	20240111	173100	74525120	5390	5390	5390	5390	0
174	20240111	173000	74525120	5390	5390	5390	5390	0
175	20240111	172900	74525120	5390	5390	5390	5390	0
176	20240111	172800	74525120	5390	5390	5390	5390	0
177	20240111	172700	74525120	5390	5390	5390	5390	0
178	20240111	172600	74525120	5390	5390	5390	5390	0
179	20240111	172500	74525120	5390	5390	5390	5390	0
180	20240111	172400	74525120	5390	5390	5390	5390	0
181	20240111	172300	74525120	5390	5390	5390	5390	0
182	20240111	172200	74525120	5390	5390	5390	5390	288
183	20240111	172100	74525120	5390	5390	5390	5390	0
184	20240111	172000	74525120	5390	5390	5390	5390	0
185	20240111	171900	74525120	5390	5390	5390	5390	0
186	20240111	171800	74525120	5390	5390	5390	5390	0
187	20240111	171700	74525120	5390	5390	5390	5390	0
188	20240111	171600	74525120	5390	5390	5390	5390	0
189	20240111	171500	74525120	5390	5390	5390	5390	0
190	20240111	171400	74525120	5390	5390	5390	5390	0
191	20240111	171300	74525120	5390	5390	5390	5390	0
192	20240111	171200	74525120	5390	5390	5390	5390	0
193	20240111	171100	74525120	5390	5390	5390	5390	0
194	20240111	171000	74525120	5390	5390	5390	5390	0
195	20240111	170900	74525120	5390	5390	5390	5390	0
196	20240111	170800	74525120	5390	5390	5390	5390	0
197	20240111	170700	74525120	5390	5390	5390	5390	0
198	20240111	170600	74525120	5390	5390	5390	5390	0
199	20240111	170500	74525120	5390	5390	5390	5390	0
200	20240111	170400	74525120	5390	5390	5390	5390	0
201	20240111	170300	74525120	5390	5390	5390	5390	0
202	20240111	170200	74525120	5390	5390	5390	5390	0
203	20240111	170100	74525120	5390	5390	5390	5390	0
204	20240111	170000	74525120	5390	5390	5390	5390	0
205	20240111	165900	74525120	5390	5390	5390	5390	0
206	20240111	165800	74525120	5390	5390	5390	5390	0
207	20240111	165700	74525120	5390	5390	5390	5390	0
208	20240111	165600	74525120	5390	5390	5390	5390	0
209	20240111	165500	74525120	5390	5390	5390	5390	0
210	20240111	165400	74525120	5390	5390	5390	5390	0
211	20240111	165300	74525120	5390	5390	5390	5390	0
212	20240111	165200	74525120	5390	5390	5390	5390	288
213	20240111	165100	74525120	5390	5390	5390	5390	0
214	20240111	165000	74525120	5390	5390	5390	5390	0
215	20240111	164900	74525120	5390	5390	5390	5390	0
216	20240111	164800	74525120	5390	5390	5390	5390	0
217	20240111	164700	74525120	5390	5390	5390	5390	0
218	20240111	164600	74525120	5390	5390	5390	5390	0
219	20240111	164500	74525120	5390	5390	5390	5390	0
220	20240111	164400	74525120	5390	5390	5390	5390	0
221	20240111	164300	74525120	5390	5390	5390	5390	0
222	20240111	164200	74525120	5390	5390	5390	5390	0
223	20240111	164100	74525120	5390	5390	5390	5390	0
224	20240111	164000	74525120	5390	5390	5390	5390	0
225	20240111	163900	74525120	5390	5390	5390	5390	0
226	20240111	163800	74525120	5390	5390	5390	5390	0
227	20240111	163700	74525120	5390	5390	5390	5390	0
228	20240111	163600	74525120	5390	5390	5390	5390	0
229	20240111	163500	74525120	5390	5390	5390	5390	0
230	20240111	163400	74525120	5390	5390	5390	5390	0
231	20240111	163300	74525120	5390	5390	5390	5390	0
232	20240111	163200	74525120	5390	5390	5390	5390	0
233	20240111	163100	74525120	5390	5390	5390	5390	0
234	20240111	163000	74525120	5390	5390	5390	5390	0
235	20240111	162900	74525120	5390	5390	5390	5390	0
236	20240111	162800	74525120	5390	5390	5390	5390	0
237	20240111	162700	74525120	5390	5390	5390	5390	0
238	20240111	162600	74525120	5390	5390	5390	5390	0
239	20240111	162500	74525120	5390	5390	5390	5390	0
240	20240111	162400	74525120	5390	5390	5390	5390	0
241	20240111	162300	74525120	5390	5390	5390	5390	0
242	20240111	162200	74525120	5390	5390	5390	5390	288
243	20240111	162100	74525120	5390	5390	5390	5390	0
244	20240111	162000	74525120	5390	5390	5390	5390	0
245	20240111	161900	74525120	5390	5390	5390	5390	0
246	20240111	161800	74525120	5390	5390	5390	5390	0
247	20240111	161700	74525120	5390	5390	5390	5390	0
248	20240111	161600	74525120	5390	5390	5390	5390	0
249	20240111	161500	74525120	5390	5390	5390	5390	0
250	20240111	161400	74525120	5390	5390	5390	5390	0
251	20240111	161300	74525120	5390	5390	5390	5390	0
252	20240111	161200	74525120	5390	5390	5390	5390	0
253	20240111	161100	74525120	5390	5390	5390	5390	0
254	20240111	161000	74525120	5390	5390	5390	5390	0
255	20240111	160900	74525120	5390	5390	5390	5390	0
256	20240111	160800	74525120	5390	5390	5390	5390	0
257	20240111	160700	74525120	5390	5390	5390	5390	0
258	20240111	160600	74525120	5390	5390	5390	5390	0
259	20240111	160500	74525120	5390	5390	5390	5390	0
260	20240111	160400	74525120	5390	5390	5390	5390	0
261	20240111	160300	74525120	5390	5390	5390	5390	0
262	20240111	160200	74525120	5390	5390	5390	5390	0
263	20240111	160100	74525120	5390	5390	5390	5390	0
264	20240111	160000	74525120	5390	5390	5390	5390	0
265	20240111	155900	74525120	5390	5390	5390	5390	0
266	20240111	155800	74525120	5390	5390	5390	5390	0
267	20240111	155700	74525120	5390	5390	5390	5390	0
268	20240111	155600	74525120	5390	5390	5390	5390	0
269	20240111	155500	74525120	5390	5390	5390	5390	0
270	20240111	155400	74525120	5390	5390	5390	5390	0
271	20240111	155300	74525120	5390	5390	5390	5390	0
272	20240111	155200	74525120	5390	5390	5390	5390	288
273	20240111	155100	74525120	5390	5390	5390	5390	0
274	20240111	155000	74525120	5390	5390	5390	5390	0
275	20240111	154900	74525120	5390	5390	5390	5390	0
276	20240111	154800	74525120	5390	5390	5390	5390	0
277	20240111	154700	74525120	5390	5390	5390	5390	0
278	20240111	154600	74525120	5390	5390	5390	5390	0
279	20240111	154500	74525120	5390	5390	5390	5390	0
280	20240111	154400	74525120	5390	5390	5390	5390	0
281	20240111	154300	74525120	5390	5390	5390	5390	0
282	20240111	154200	74525120	5390	5390	5390	5390	0
283	20240111	154100	74525120	5390	5390	5390	5390	0
284	20240111	154000	74525120	5390	5390	5390	5390	0
285	20240111	153900	74525120	5390	5390	5390	5390	0
286	20240111	153800	74525120	5390	5390	5390	5390	0
287	20240111	153700	74525120	5390	5390	5390	5390	0
288	20240111	153600	74525120	5390	5390	5390	5390	0
289	20240111	153500	74525120	5390	5390	5390	5390	0
290	20240111	153400	74525120	5390	5390	5390	5390	0
291	20240111	153300	74525120	5390	5390	5390	5390	0
292	20240111	153200	74525120	5390	5390	5390	5390	0
293	20240111	153100	74525120	5390	5390	5390	5390	0
294	20240111	153000	74525120	5390	5390	5390	5390	288
295	20240111	152900	72972800	5390	5390	5390	5390	0
296	20240111	152800	72972800	5390	5390	5390	5390	0
297	20240111	152700	72972800	5390	5390	5390	5390	0
298	20240111	152600	72972800	5390	5390	5390	5390	0
299	20240111	152500	72972800	5390	5390	5390	5390	0
300	20240111	152400	72972800	5390	5390	5390	5390	0
301	20240111	152300	72972800	5390	5390	5390	5390	0
302	20240111	152200	72972800	5390	5390	5390	5390	0
303	20240111	152100	72972800	5390	5390	5390	5390	0
304	20240111	152000	72972800	5390	5390	5390	5390	0
305	20240111	151900	72972800	5390	5360	5390	5350	493
306	20240111	151800	70333370	5380	5380	5380	5380	117
307	20240111	151700	69703910	5380	5380	5380	5380	0
308	20240111	151600	69703910	5380	5380	5380	5380	0
309	20240111	151500	69703910	5380	5380	5380	5380	4
310	20240111	151400	69682390	5360	5360	5360	5360	0
311	20240111	151300	69682390	5360	5360	5360	5360	0
312	20240111	151200	69682390	5360	5360	5360	5360	2
313	20240111	151100	69671670	5380	5370	5380	5360	1335
314	20240111	151000	62511690	5370	5370	5370	5370	12
315	20240111	150900	62447250	5370	5370	5370	5370	39
316	20240111	150800	62237820	5370	5370	5370	5370	45
317	20240111	150700	61996170	5380	5380	5380	5380	11
318	20240111	150600	61936990	5380	5380	5380	5380	0
319	20240111	150500	61936990	5380	5380	5380	5380	66
320	20240111	150400	61581910	5380	5380	5380	5380	0
321	20240111	150300	61581910	5380	5380	5380	5380	0
322	20240111	150200	61581910	5380	5380	5380	5380	0
323	20240111	150100	61581910	5380	5380	5380	5380	0
324	20240111	150000	61581910	5380	5380	5380	5380	0
325	20240111	145900	61581910	5380	5380	5380	5380	0
326	20240111	145800	61581910	5380	5380	5380	5380	0
327	20240111	145700	61581910	5380	5380	5380	5380	0
328	20240111	145600	61581910	5380	5380	5380	5380	0
329	20240111	145500	61581910	5380	5380	5380	5380	0
330	20240111	145400	61581910	5380	5380	5380	5380	0
331	20240111	145300	61581910	5380	5380	5380	5380	22
332	20240111	145200	61463550	5360	5360	5360	5360	11
333	20240111	145100	61404590	5360	5360	5360	5360	400
334	20240111	145000	59260590	5380	5380	5380	5380	0
335	20240111	144900	59260590	5380	5380	5380	5380	0
336	20240111	144800	59260590	5380	5380	5380	5380	10
337	20240111	144700	59206790	5360	5360	5360	5360	0
338	20240111	144600	59206790	5360	5360	5360	5360	0
339	20240111	144500	59206790	5360	5360	5360	5360	101
340	20240111	144400	58665430	5360	5360	5360	5360	0
341	20240111	144300	58665430	5360	5360	5360	5360	0
342	20240111	144200	58665430	5360	5360	5360	5360	0
343	20240111	144100	58665430	5360	5360	5360	5360	0
344	20240111	144000	58665430	5360	5360	5360	5360	1
345	20240111	143900	58660070	5380	5380	5380	5380	0
346	20240111	143800	58660070	5380	5380	5380	5380	0
347	20240111	143700	58660070	5380	5380	5380	5380	0
348	20240111	143600	58660070	5380	5380	5380	5380	0
349	20240111	143500	58660070	5380	5380	5380	5380	10
350	20240111	143400	58606270	5360	5360	5360	5360	0
351	20240111	143300	58606270	5360	5360	5360	5360	58
352	20240111	143200	58295390	5390	5390	5390	5390	0
353	20240111	143100	58295390	5390	5390	5390	5390	0
354	20240111	143000	58295390	5390	5390	5390	5390	30
355	20240111	142900	58133690	5390	5390	5390	5390	0
356	20240111	142800	58133690	5390	5390	5390	5390	0
357	20240111	142700	58133690	5390	5390	5390	5390	0
358	20240111	142600	58133690	5390	5390	5390	5390	0
359	20240111	142500	58133690	5390	5390	5390	5390	0
360	20240111	142400	58133690	5390	5390	5390	5390	0
361	20240111	142300	58133690	5390	5390	5390	5390	0
362	20240111	142200	58133690	5390	5390	5390	5390	0
363	20240111	142100	58133690	5390	5390	5390	5390	0
364	20240111	142000	58133690	5390	5390	5390	5390	1
365	20240111	141900	58128300	5390	5390	5390	5390	0
366	20240111	141800	58128300	5390	5390	5390	5390	0
367	20240111	141700	58128300	5390	5390	5390	5390	0
368	20240111	141600	58128300	5390	5390	5390	5390	0
369	20240111	141500	58128300	5390	5390	5390	5390	0
370	20240111	141400	58128300	5390	5390	5390	5390	28
371	20240111	141300	57977380	5360	5360	5360	5360	0
372	20240111	141200	57977380	5360	5360	5360	5360	0
373	20240111	141100	57977380	5360	5360	5360	5360	0
374	20240111	141000	57977380	5360	5360	5360	5360	1
375	20240111	140900	57972020	5370	5370	5370	5370	0
376	20240111	140800	57972020	5370	5370	5370	5370	0
377	20240111	140700	57972020	5370	5370	5370	5370	0
378	20240111	140600	57972020	5370	5370	5370	5370	0
379	20240111	140500	57972020	5370	5370	5370	5370	0
380	20240111	140400	57972020	5370	5370	5370	5370	0
381	20240111	140300	57972020	5370	5370	5370	5370	0
382	20240111	140200	57972020	5370	5370	5370	5370	0
383	20240111	140100	57972020	5370	5370	5370	5370	0
384	20240111	140000	57972020	5370	5370	5370	5370	0
385	20240111	135900	57972020	5370	5370	5370	5370	0
386	20240111	135800	57972020	5370	5370	5370	5370	0
387	20240111	135700	57972020	5370	5370	5370	5370	0
388	20240111	135600	57972020	5370	5370	5370	5370	0
389	20240111	135500	57972020	5370	5370	5370	5370	0
390	20240111	135400	57972020	5370	5380	5380	5370	13
391	20240111	135300	57902100	5380	5380	5380	5380	55
392	20240111	135200	57606200	5390	5390	5390	5390	0
393	20240111	135100	57606200	5390	5390	5390	5390	0
394	20240111	135000	57606200	5390	5390	5390	5390	0
395	20240111	134900	57606200	5390	5390	5390	5390	0
396	20240111	134800	57606200	5390	5390	5390	5390	0
397	20240111	134700	57606200	5390	5390	5390	5390	0
398	20240111	134600	57606200	5390	5390	5390	5390	0
399	20240111	134500	57606200	5390	5390	5390	5390	40
400	20240111	134400	57390600	5400	5400	5400	5400	0
401	20240111	134300	57390600	5400	5400	5400	5400	0
402	20240111	134200	57390600	5400	5400	5400	5400	0
403	20240111	134100	57390600	5400	5400	5400	5400	24
404	20240111	134000	57261000	5400	5400	5400	5400	0
405	20240111	133900	57261000	5400	5400	5400	5400	0
406	20240111	133800	57261000	5400	5400	5400	5400	0
407	20240111	133700	57261000	5400	5400	5400	5400	1
408	20240111	133600	57255600	5400	5400	5400	5400	0
409	20240111	133500	57255600	5400	5400	5400	5400	5
410	20240111	133400	57228600	5400	5400	5400	5400	0
411	20240111	133300	57228600	5400	5400	5400	5400	0
412	20240111	133200	57228600	5400	5400	5400	5400	0
413	20240111	133100	57228600	5400	5400	5400	5400	0
414	20240111	133000	57228600	5400	5400	5420	5400	1222
415	20240111	132900	50628200	5400	5380	5400	5380	1242
416	20240111	132800	43939960	5360	5360	5360	5360	0
417	20240111	132700	43939960	5360	5360	5360	5360	0
418	20240111	132600	43939960	5360	5360	5360	5360	0
419	20240111	132500	43939960	5360	5360	5360	5360	0
420	20240111	132400	43939960	5360	5360	5360	5360	73
421	20240111	132300	43548680	5370	5370	5370	5370	0
422	20240111	132200	43548680	5370	5370	5370	5370	0
423	20240111	132100	43548680	5370	5370	5370	5370	0
424	20240111	132000	43548680	5370	5370	5370	5370	0
425	20240111	131900	43548680	5370	5370	5370	5370	142
426	20240111	131800	42786140	5360	5360	5360	5360	0
427	20240111	131700	42786140	5360	5360	5360	5360	815
428	20240111	131600	38417740	5370	5370	5370	5370	0
429	20240111	131500	38417740	5370	5370	5370	5370	0
430	20240111	131400	38417740	5370	5370	5370	5370	59
431	20240111	131300	38100910	5370	5370	5370	5370	100
432	20240111	131200	37563910	5370	5370	5370	5370	142
433	20240111	131100	36801370	5370	5370	5370	5370	138
434	20240111	131000	36060310	5380	5380	5380	5380	0
435	20240111	130900	36060310	5380	5370	5380	5370	260
436	20240111	130800	34663510	5380	5380	5380	5380	28
437	20240111	130700	34512870	5370	5370	5370	5370	0
438	20240111	130600	34512870	5370	5370	5370	5370	0
439	20240111	130500	34512870	5370	5370	5370	5370	267
440	20240111	130400	33079080	5370	5370	5380	5370	599
441	20240111	130300	29861730	5370	5370	5370	5370	148
442	20240111	130200	29066970	5360	5360	5360	5360	410
443	20240111	130100	26869370	5360	5360	5360	5360	11
444	20240111	130000	26810410	5360	5360	5360	5360	0
445	20240111	125900	26810410	5360	5360	5360	5360	0
446	20240111	125800	26810410	5360	5360	5360	5360	0
447	20240111	125700	26810410	5360	5360	5360	5360	0
448	20240111	125600	26810410	5360	5360	5360	5360	25
449	20240111	125500	26676410	5340	5340	5340	5340	0
450	20240111	125400	26676410	5340	5340	5340	5340	0
451	20240111	125300	26676410	5340	5340	5340	5340	0
452	20240111	125200	26676410	5340	5340	5340	5340	0
453	20240111	125100	26676410	5340	5340	5340	5340	0
454	20240111	125000	26676410	5340	5340	5340	5340	0
455	20240111	124900	26676410	5340	5350	5350	5340	231
456	20240111	124800	25441570	5350	5350	5350	5350	0
457	20240111	124700	25441570	5350	5350	5350	5350	0
458	20240111	124600	25441570	5350	5350	5350	5350	20
459	20240111	124500	25334570	5360	5360	5360	5360	0
460	20240111	124400	25334570	5360	5360	5360	5360	0
461	20240111	124300	25334570	5360	5360	5360	5360	0
462	20240111	124200	25334570	5360	5360	5360	5360	0
463	20240111	124100	25334570	5360	5360	5360	5360	0
464	20240111	124000	25334570	5360	5360	5360	5360	0
465	20240111	123900	25334570	5360	5360	5360	5360	0
466	20240111	123800	25334570	5360	5360	5360	5360	0
467	20240111	123700	25334570	5360	5350	5360	5350	21
468	20240111	123600	25222030	5360	5360	5360	5360	0
469	20240111	123500	25222030	5360	5360	5360	5360	0
470	20240111	123400	25222030	5360	5360	5360	5360	0
471	20240111	123300	25222030	5360	5360	5360	5360	0
472	20240111	123200	25222030	5360	5360	5360	5360	0
473	20240111	123100	25222030	5360	5360	5360	5360	0
474	20240111	123000	25222030	5360	5360	5360	5360	0
475	20240111	122900	25222030	5360	5360	5360	5360	0
476	20240111	122800	25222030	5360	5360	5360	5360	0
477	20240111	122700	25222030	5360	5360	5360	5360	0
478	20240111	122600	25222030	5360	5360	5360	5360	0
479	20240111	122500	25222030	5360	5360	5360	5360	0
480	20240111	122400	25222030	5360	5360	5360	5360	0
481	20240111	122300	25222030	5360	5360	5360	5360	0
482	20240111	122200	25222030	5360	5360	5360	5360	0
483	20240111	122100	25222030	5360	5360	5360	5360	0
484	20240111	122000	25222030	5360	5360	5360	5360	0
485	20240111	121900	25222030	5360	5360	5360	5360	0
486	20240111	121800	25222030	5360	5360	5360	5360	0
487	20240111	121700	25222030	5360	5360	5360	5360	0
488	20240111	121600	25222030	5360	5360	5360	5360	0
489	20240111	121500	25222030	5360	5360	5360	5360	0
490	20240111	121400	25222030	5360	5360	5360	5360	0
491	20240111	121300	25222030	5360	5360	5360	5360	0
492	20240111	121200	25222030	5360	5360	5360	5360	37
493	20240111	121100	25023710	5360	5360	5360	5360	0
494	20240111	121000	25023710	5360	5360	5360	5360	0
495	20240111	120900	25023710	5360	5360	5360	5360	0
496	20240111	120800	25023710	5360	5350	5360	5350	70
497	20240111	120700	24648640	5350	5350	5350	5350	0
498	20240111	120600	24648640	5350	5350	5350	5350	0
499	20240111	120500	24648640	5350	5350	5350	5350	0
500	20240111	120400	24648640	5350	5350	5350	5350	10
501	20240111	120300	24595140	5350	5350	5350	5350	10
502	20240111	120200	24541640	5350	5350	5350	5350	20
503	20240111	120100	24434640	5350	5350	5350	5350	0
504	20240111	120000	24434640	5350	5350	5350	5350	0
505	20240111	115900	24434640	5350	5350	5350	5350	0
506	20240111	115800	24434640	5350	5350	5350	5350	0
507	20240111	115700	24434640	5350	5350	5350	5350	2
508	20240111	115600	24423940	5350	5350	5350	5350	24
509	20240111	115500	24295540	5350	5350	5350	5350	341
510	20240111	115400	22471190	5350	5350	5350	5350	0
511	20240111	115300	22471190	5350	5350	5350	5350	0
512	20240111	115200	22471190	5350	5350	5350	5350	0
513	20240111	115100	22471190	5350	5350	5350	5350	0
514	20240111	115000	22471190	5350	5350	5350	5350	25
515	20240111	114900	22337440	5350	5350	5350	5350	50
516	20240111	114800	22069940	5350	5350	5350	5350	0
517	20240111	114700	22069940	5350	5340	5350	5340	677
518	20240111	114600	18454420	5340	5340	5340	5340	0
519	20240111	114500	18454420	5340	5340	5340	5340	37
520	20240111	114400	18256840	5340	5340	5340	5340	0
521	20240111	114300	18256840	5340	5340	5340	5340	1
522	20240111	114200	18251500	5340	5340	5340	5340	0
523	20240111	114100	18251500	5340	5340	5340	5340	0
524	20240111	114000	18251500	5340	5340	5340	5340	2
525	20240111	113900	18240820	5330	5330	5330	5330	3
526	20240111	113800	18224830	5330	5340	5340	5330	152
527	20240111	113700	17414290	5350	5350	5350	5350	0
528	20240111	113600	17414290	5350	5350	5350	5350	0
529	20240111	113500	17414290	5350	5350	5350	5350	0
530	20240111	113400	17414290	5350	5350	5350	5350	0
531	20240111	113300	17414290	5350	5350	5350	5350	0
532	20240111	113200	17414290	5350	5350	5350	5350	0
533	20240111	113100	17414290	5350	5350	5350	5350	0
534	20240111	113000	17414290	5350	5350	5350	5350	0
535	20240111	112900	17414290	5350	5350	5350	5350	0
536	20240111	112800	17414290	5350	5350	5350	5350	0
537	20240111	112700	17414290	5350	5350	5350	5350	0
538	20240111	112600	17414290	5350	5350	5350	5350	0
539	20240111	112500	17414290	5350	5350	5350	5350	0
540	20240111	112400	17414290	5350	5350	5350	5350	0
541	20240111	112300	17414290	5350	5350	5350	5350	0
542	20240111	112200	17414290	5350	5350	5350	5350	1
543	20240111	112100	17408940	5350	5350	5350	5350	0
544	20240111	112000	17408940	5350	5350	5350	5350	1
545	20240111	111900	17403590	5360	5360	5360	5360	0
546	20240111	111800	17403590	5360	5360	5360	5360	0
547	20240111	111700	17403590	5360	5360	5360	5360	0
548	20240111	111600	17403590	5360	5360	5360	5360	0
549	20240111	111500	17403590	5360	5360	5360	5360	0
550	20240111	111400	17403590	5360	5360	5360	5360	0
551	20240111	111300	17403590	5360	5360	5360	5360	0
552	20240111	111200	17403590	5360	5360	5360	5360	0
553	20240111	111100	17403590	5360	5360	5360	5360	0
554	20240111	111000	17403590	5360	5360	5360	5360	0
555	20240111	110900	17403590	5360	5360	5360	5360	8
556	20240111	110800	17360710	5360	5360	5360	5360	0
557	20240111	110700	17360710	5360	5360	5360	5360	0
558	20240111	110600	17360710	5360	5360	5360	5360	0
559	20240111	110500	17360710	5360	5360	5360	5360	0
560	20240111	110400	17360710	5360	5360	5360	5360	4
561	20240111	110300	17339270	5340	5340	5340	5340	0
562	20240111	110200	17339270	5340	5340	5340	5340	1
563	20240111	110100	17333930	5340	5340	5340	5340	0
564	20240111	110000	17333930	5340	5340	5340	5340	70
565	20240111	105900	16960130	5360	5360	5360	5360	0
566	20240111	105800	16960130	5360	5360	5360	5360	0
567	20240111	105700	16960130	5360	5360	5360	5360	0
568	20240111	105600	16960130	5360	5360	5360	5360	0
569	20240111	105500	16960130	5360	5360	5360	5360	10
570	20240111	105400	16906530	5330	5330	5330	5330	0
571	20240111	105300	16906530	5330	5330	5330	5330	0
572	20240111	105200	16906530	5330	5340	5340	5330	400
573	20240111	105100	14773960	5360	5360	5360	5360	16
574	20240111	105000	14688200	5360	5360	5360	5360	2
575	20240111	104900	14677480	5360	5360	5360	5360	0
576	20240111	104800	14677480	5360	5360	5360	5360	1
577	20240111	104700	14672120	5360	5360	5360	5360	0
578	20240111	104600	14672120	5360	5360	5360	5360	0
579	20240111	104500	14672120	5360	5360	5360	5360	0
580	20240111	104400	14672120	5360	5360	5360	5360	0
581	20240111	104300	14672120	5360	5360	5360	5360	0
582	20240111	104200	14672120	5360	5360	5360	5360	0
583	20240111	104100	14672120	5360	5360	5360	5360	0
584	20240111	104000	14672120	5360	5360	5360	5360	0
585	20240111	103900	14672120	5360	5360	5360	5360	25
586	20240111	103800	14538120	5360	5360	5360	5360	0
587	20240111	103700	14538120	5360	5360	5360	5360	0
588	20240111	103600	14538120	5360	5360	5360	5360	0
589	20240111	103500	14538120	5360	5360	5360	5360	2
590	20240111	103400	14527400	5340	5340	5340	5340	15
591	20240111	103300	14447300	5340	5350	5350	5340	310
592	20240111	103200	12791890	5360	5360	5360	5360	0
593	20240111	103100	12791890	5360	5360	5360	5360	0
594	20240111	103000	12791890	5360	5360	5360	5360	0
595	20240111	102900	12791890	5360	5360	5360	5360	0
596	20240111	102800	12791890	5360	5360	5360	5360	0
597	20240111	102700	12791890	5360	5360	5360	5360	0
598	20240111	102600	12791890	5360	5360	5360	5360	651
599	20240111	102500	9302530	5360	5360	5360	5360	5
600	20240111	102400	9275730	5370	5370	5370	5370	0
601	20240111	102300	9275730	5370	5370	5370	5370	0
602	20240111	102200	9275730	5370	5370	5370	5370	0
603	20240111	102100	9275730	5370	5370	5370	5370	0
604	20240111	102000	9275730	5370	5370	5370	5370	0
605	20240111	101900	9275730	5370	5370	5370	5370	0
606	20240111	101800	9275730	5370	5370	5370	5370	80
607	20240111	101700	8846130	5350	5350	5350	5350	0
608	20240111	101600	8846130	5350	5350	5350	5350	0
609	20240111	101500	8846130	5350	5350	5350	5350	312
610	20240111	101400	7176930	5360	5360	5360	5360	0
611	20240111	101300	7176930	5360	5360	5360	5360	319
612	20240111	101200	5467090	5370	5370	5370	5370	0
613	20240111	101100	5467090	5370	5370	5370	5370	0
614	20240111	101000	5467090	5370	5370	5370	5370	0
615	20240111	100900	5467090	5370	5370	5370	5370	1
616	20240111	100800	5461720	5370	5370	5370	5370	0
617	20240111	100700	5461720	5370	5370	5370	5370	1
618	20240111	100600	5456350	5370	5370	5370	5370	0
619	20240111	100500	5456350	5370	5370	5370	5370	14
620	20240111	100400	5381170	5370	5370	5370	5370	0
621	20240111	100300	5381170	5370	5360	5370	5360	403
622	20240111	100200	3217070	5370	5370	5370	5370	0
623	20240111	100100	3217070	5370	5370	5370	5370	0
624	20240111	100000	3217070	5370	5370	5370	5370	0
625	20240111	095900	3217070	5370	5370	5370	5370	0
626	20240111	095800	3217070	5370	5370	5370	5370	0
627	20240111	095700	3217070	5370	5370	5370	5370	0
628	20240111	095600	3217070	5370	5370	5370	5370	27
629	20240111	095500	3072080	5370	5370	5370	5370	5
630	20240111	095400	3045230	5370	5370	5370	5370	5
631	20240111	095300	3018380	5360	5360	5360	5360	1
632	20240111	095200	3013020	5370	5360	5370	5360	20
633	20240111	095100	2905630	5370	5350	5370	5350	12
634	20240111	095000	2841220	5350	5370	5370	5350	21
635	20240111	094900	2728470	5380	5380	5380	5380	20
636	20240111	094800	2620870	5360	5360	5360	5360	0
637	20240111	094700	2620870	5360	5360	5360	5360	0
638	20240111	094600	2620870	5360	5360	5380	5360	100
639	20240111	094500	2084850	5360	5370	5370	5360	102
640	20240111	094400	1537130	5370	5370	5370	5370	0
641	20240111	094300	1537130	5370	5370	5370	5370	0
642	20240111	094200	1537130	5370	5370	5370	5370	0
643	20240111	094100	1537130	5370	5370	5370	5370	0
644	20240111	094000	1537130	5370	5370	5370	5370	6
645	20240111	093900	1504910	5360	5360	5360	5360	0
646	20240111	093800	1504910	5360	5360	5360	5360	13
647	20240111	093700	1435230	5360	5360	5360	5360	0
648	20240111	093600	1435230	5360	5360	5360	5360	0
649	20240111	093500	1435230	5360	5360	5360	5360	0
650	20240111	093400	1435230	5360	5360	5360	5360	1
651	20240111	093300	1429870	5360	5360	5360	5360	23
652	20240111	093200	1306590	5360	5350	5360	5350	2
653	20240111	093100	1295880	5350	5350	5350	5350	0
654	20240111	093000	1295880	5350	5350	5350	5350	0
655	20240111	092900	1295880	5350	5350	5350	5350	0
656	20240111	092800	1295880	5350	5350	5350	5350	0
657	20240111	092700	1295880	5350	5350	5350	5350	2
658	20240111	092600	1285180	5360	5360	5360	5360	0
659	20240111	092500	1285180	5360	5360	5360	5360	0
660	20240111	092400	1285180	5360	5360	5360	5360	0
661	20240111	092300	1285180	5360	5360	5360	5360	0
662	20240111	092200	1285180	5360	5360	5360	5360	0
663	20240111	092100	1285180	5360	5360	5360	5360	0
664	20240111	092000	1285180	5360	5360	5360	5360	0
665	20240111	091900	1285180	5360	5360	5360	5360	0
666	20240111	091800	1285180	5360	5360	5360	5360	0
667	20240111	091700	1285180	5360	5360	5360	5360	0
668	20240111	091600	1285180	5360	5360	5360	5360	0
669	20240111	091500	1285180	5360	5360	5360	5360	5
670	20240111	091400	1258380	5360	5360	5360	5360	1
671	20240111	091300	1253020	5360	5340	5360	5340	6
672	20240111	091200	1220960	5360	5360	5360	5360	0
673	20240111	091100	1220960	5360	5340	5360	5340	2
674	20240111	091000	1210260	5340	5340	5340	5340	17
675	20240111	090900	1119480	5340	5340	5340	5340	112
676	20240111	090800	521400	5340	5340	5340	5340	0
677	20240111	090700	521400	5340	5340	5340	5340	0
678	20240111	090600	521400	5340	5340	5340	5340	0
679	20240111	090500	521400	5340	5340	5340	5340	0
680	20240111	090400	521400	5340	5340	5340	5340	0
681	20240111	090300	521400	5340	5340	5340	5340	0
682	20240111	090200	521400	5340	5340	5340	5340	1
683	20240111	090100	516060	5330	5330	5330	5330	1
684	20240111	090000	510730	5330	5320	5330	5320	96