KissMeData/080010/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	195400	168153180	5280	5280	5280	5280	764
3	20240109	195300	168153180	5280	5280	5280	5280	0
4	20240109	195200	168153180	5280	5280	5280	5280	0
5	20240109	195100	168153180	5280	5280	5280	5280	0
6	20240109	195000	168153180	5280	5280	5280	5280	0
7	20240109	194900	168153180	5280	5280	5280	5280	0
8	20240109	194800	168153180	5280	5280	5280	5280	0
9	20240109	194700	168153180	5280	5280	5280	5280	0
10	20240109	194600	168153180	5280	5280	5280	5280	0
11	20240109	194500	168153180	5280	5280	5280	5280	0
12	20240109	194400	168153180	5280	5280	5280	5280	0
13	20240109	194300	168153180	5280	5280	5280	5280	0
14	20240109	194200	168153180	5280	5280	5280	5280	0
15	20240109	194100	168153180	5280	5280	5280	5280	0
16	20240109	194000	168153180	5280	5280	5280	5280	0
17	20240109	193900	168153180	5280	5280	5280	5280	0
18	20240109	193800	168153180	5280	5280	5280	5280	0
19	20240109	193700	168153180	5280	5280	5280	5280	0
20	20240109	193600	168153180	5280	5280	5280	5280	0
21	20240109	193500	168153180	5280	5280	5280	5280	0
22	20240109	193400	168153180	5280	5280	5280	5280	0
23	20240109	193300	168153180	5280	5280	5280	5280	0
24	20240109	193200	168153180	5280	5280	5280	5280	0
25	20240109	193100	168153180	5280	5280	5280	5280	0
26	20240109	193000	168153180	5280	5280	5280	5280	0
27	20240109	192900	168153180	5280	5280	5280	5280	0
28	20240109	192800	168153180	5280	5280	5280	5280	0
29	20240109	192700	168153180	5280	5280	5280	5280	0
30	20240109	192600	168153180	5280	5280	5280	5280	0
31	20240109	192500	168153180	5280	5280	5280	5280	0
32	20240109	192400	168153180	5280	5280	5280	5280	764
33	20240109	192300	168153180	5280	5280	5280	5280	0
34	20240109	192200	168153180	5280	5280	5280	5280	0
35	20240109	192100	168153180	5280	5280	5280	5280	0
36	20240109	192000	168153180	5280	5280	5280	5280	0
37	20240109	191900	168153180	5280	5280	5280	5280	0
38	20240109	191800	168153180	5280	5280	5280	5280	0
39	20240109	191700	168153180	5280	5280	5280	5280	0
40	20240109	191600	168153180	5280	5280	5280	5280	0
41	20240109	191500	168153180	5280	5280	5280	5280	0
42	20240109	191400	168153180	5280	5280	5280	5280	0
43	20240109	191300	168153180	5280	5280	5280	5280	0
44	20240109	191200	168153180	5280	5280	5280	5280	0
45	20240109	191100	168153180	5280	5280	5280	5280	0
46	20240109	191000	168153180	5280	5280	5280	5280	0
47	20240109	190900	168153180	5280	5280	5280	5280	0
48	20240109	190800	168153180	5280	5280	5280	5280	0
49	20240109	190700	168153180	5280	5280	5280	5280	0
50	20240109	190600	168153180	5280	5280	5280	5280	0
51	20240109	190500	168153180	5280	5280	5280	5280	0
52	20240109	190400	168153180	5280	5280	5280	5280	0
53	20240109	190300	168153180	5280	5280	5280	5280	0
54	20240109	190200	168153180	5280	5280	5280	5280	0
55	20240109	190100	168153180	5280	5280	5280	5280	0
56	20240109	190000	168153180	5280	5280	5280	5280	0
57	20240109	185900	168153180	5280	5280	5280	5280	0
58	20240109	185800	168153180	5280	5280	5280	5280	0
59	20240109	185700	168153180	5280	5280	5280	5280	0
60	20240109	185600	168153180	5280	5280	5280	5280	0
61	20240109	185500	168153180	5280	5280	5280	5280	0
62	20240109	185400	168153180	5280	5280	5280	5280	764
63	20240109	185300	168153180	5280	5280	5280	5280	0
64	20240109	185200	168153180	5280	5280	5280	5280	0
65	20240109	185100	168153180	5280	5280	5280	5280	0
66	20240109	185000	168153180	5280	5280	5280	5280	0
67	20240109	184900	168153180	5280	5280	5280	5280	0
68	20240109	184800	168153180	5280	5280	5280	5280	0
69	20240109	184700	168153180	5280	5280	5280	5280	0
70	20240109	184600	168153180	5280	5280	5280	5280	0
71	20240109	184500	168153180	5280	5280	5280	5280	0
72	20240109	184400	168153180	5280	5280	5280	5280	0
73	20240109	184300	168153180	5280	5280	5280	5280	0
74	20240109	184200	168153180	5280	5280	5280	5280	0
75	20240109	184100	168153180	5280	5280	5280	5280	0
76	20240109	184000	168153180	5280	5280	5280	5280	0
77	20240109	183900	168153180	5280	5280	5280	5280	0
78	20240109	183800	168153180	5280	5280	5280	5280	0
79	20240109	183700	168153180	5280	5280	5280	5280	0
80	20240109	183600	168153180	5280	5280	5280	5280	0
81	20240109	183500	168153180	5280	5280	5280	5280	0
82	20240109	183400	168153180	5280	5280	5280	5280	0
83	20240109	183300	168153180	5280	5280	5280	5280	0
84	20240109	183200	168153180	5280	5280	5280	5280	0
85	20240109	183100	168153180	5280	5280	5280	5280	0
86	20240109	183000	168153180	5280	5280	5280	5280	0
87	20240109	182900	168153180	5280	5280	5280	5280	0
88	20240109	182800	168153180	5280	5280	5280	5280	0
89	20240109	182700	168153180	5280	5280	5280	5280	0
90	20240109	182600	168153180	5280	5280	5280	5280	0
91	20240109	182500	168153180	5280	5280	5280	5280	0
92	20240109	182400	168153180	5280	5280	5280	5280	764
93	20240109	182300	168153180	5280	5280	5280	5280	0
94	20240109	182200	168153180	5280	5280	5280	5280	0
95	20240109	182100	168153180	5280	5280	5280	5280	0
96	20240109	182000	168153180	5280	5280	5280	5280	0
97	20240109	181900	168153180	5280	5280	5280	5280	0
98	20240109	181800	168153180	5280	5280	5280	5280	0
99	20240109	181700	168153180	5280	5280	5280	5280	0
100	20240109	181600	168153180	5280	5280	5280	5280	0
101	20240109	181500	168153180	5280	5280	5280	5280	0
102	20240109	181400	168153180	5280	5280	5280	5280	0
103	20240109	181300	168153180	5280	5280	5280	5280	0
104	20240109	181200	168153180	5280	5280	5280	5280	0
105	20240109	181100	168153180	5280	5280	5280	5280	0
106	20240109	181000	168153180	5280	5280	5280	5280	0
107	20240109	180900	168153180	5280	5280	5280	5280	0
108	20240109	180800	168153180	5280	5280	5280	5280	0
109	20240109	180700	168153180	5280	5280	5280	5280	0
110	20240109	180600	168153180	5280	5280	5280	5280	0
111	20240109	180500	168153180	5280	5280	5280	5280	0
112	20240109	180400	168153180	5280	5280	5280	5280	0
113	20240109	180300	168153180	5280	5280	5280	5280	0
114	20240109	180200	168153180	5280	5280	5280	5280	0
115	20240109	180100	168153180	5280	5280	5280	5280	0
116	20240109	180000	168153180	5280	5280	5280	5280	0
117	20240109	175900	168153180	5280	5280	5280	5280	0
118	20240109	175800	168153180	5280	5280	5280	5280	0
119	20240109	175700	168153180	5280	5280	5280	5280	0
120	20240109	175600	168153180	5280	5280	5280	5280	0
121	20240109	175500	168153180	5280	5280	5280	5280	0
122	20240109	175400	168153180	5280	5280	5280	5280	764
123	20240109	175300	168153180	5280	5280	5280	5280	0
124	20240109	175200	168153180	5280	5280	5280	5280	0
125	20240109	175100	168153180	5280	5280	5280	5280	0
126	20240109	175000	168153180	5280	5280	5280	5280	0
127	20240109	174900	168153180	5280	5280	5280	5280	0
128	20240109	174800	168153180	5280	5280	5280	5280	0
129	20240109	174700	168153180	5280	5280	5280	5280	0
130	20240109	174600	168153180	5280	5280	5280	5280	0
131	20240109	174500	168153180	5280	5280	5280	5280	0
132	20240109	174400	168153180	5280	5280	5280	5280	0
133	20240109	174300	168153180	5280	5280	5280	5280	0
134	20240109	174200	168153180	5280	5280	5280	5280	0
135	20240109	174100	168153180	5280	5280	5280	5280	0
136	20240109	174000	168153180	5280	5280	5280	5280	0
137	20240109	173900	168153180	5280	5280	5280	5280	0
138	20240109	173800	168153180	5280	5280	5280	5280	0
139	20240109	173700	168153180	5280	5280	5280	5280	0
140	20240109	173600	168153180	5280	5280	5280	5280	0
141	20240109	173500	168153180	5280	5280	5280	5280	0
142	20240109	173400	168153180	5280	5280	5280	5280	0
143	20240109	173300	168153180	5280	5280	5280	5280	0
144	20240109	173200	168153180	5280	5280	5280	5280	0
145	20240109	173100	168153180	5280	5280	5280	5280	0
146	20240109	173000	168153180	5280	5280	5280	5280	0
147	20240109	172900	168153180	5280	5280	5280	5280	0
148	20240109	172800	168153180	5280	5280	5280	5280	0
149	20240109	172700	168153180	5280	5280	5280	5280	0
150	20240109	172600	168153180	5280	5280	5280	5280	0
151	20240109	172500	168153180	5280	5280	5280	5280	0
152	20240109	172400	168153180	5280	5280	5280	5280	764
153	20240109	172300	168153180	5280	5280	5280	5280	0
154	20240109	172200	168153180	5280	5280	5280	5280	0
155	20240109	172100	168153180	5280	5280	5280	5280	0
156	20240109	172000	168153180	5280	5280	5280	5280	0
157	20240109	171900	168153180	5280	5280	5280	5280	0
158	20240109	171800	168153180	5280	5280	5280	5280	0
159	20240109	171700	168153180	5280	5280	5280	5280	0
160	20240109	171600	168153180	5280	5280	5280	5280	0
161	20240109	171500	168153180	5280	5280	5280	5280	0
162	20240109	171400	168153180	5280	5280	5280	5280	0
163	20240109	171300	168153180	5280	5280	5280	5280	0
164	20240109	171200	168153180	5280	5280	5280	5280	0
165	20240109	171100	168153180	5280	5280	5280	5280	0
166	20240109	171000	168153180	5280	5280	5280	5280	0
167	20240109	170900	168153180	5280	5280	5280	5280	0
168	20240109	170800	168153180	5280	5280	5280	5280	0
169	20240109	170700	168153180	5280	5280	5280	5280	0
170	20240109	170600	168153180	5280	5280	5280	5280	0
171	20240109	170500	168153180	5280	5280	5280	5280	0
172	20240109	170400	168153180	5280	5280	5280	5280	0
173	20240109	170300	168153180	5280	5280	5280	5280	0
174	20240109	170200	168153180	5280	5280	5280	5280	0
175	20240109	170100	168153180	5280	5280	5280	5280	0
176	20240109	170000	168153180	5280	5280	5280	5280	0
177	20240109	165900	168153180	5280	5280	5280	5280	0
178	20240109	165800	168153180	5280	5280	5280	5280	0
179	20240109	165700	168153180	5280	5280	5280	5280	0
180	20240109	165600	168153180	5280	5280	5280	5280	0
181	20240109	165500	168153180	5280	5280	5280	5280	0
182	20240109	165400	168153180	5280	5280	5280	5280	764
183	20240109	165300	168153180	5280	5280	5280	5280	0
184	20240109	165200	168153180	5280	5280	5280	5280	0
185	20240109	165100	168153180	5280	5280	5280	5280	0
186	20240109	165000	168153180	5280	5280	5280	5280	0
187	20240109	164900	168153180	5280	5280	5280	5280	0
188	20240109	164800	168153180	5280	5280	5280	5280	0
189	20240109	164700	168153180	5280	5280	5280	5280	0
190	20240109	164600	168153180	5280	5280	5280	5280	0
191	20240109	164500	168153180	5280	5280	5280	5280	0
192	20240109	164400	168153180	5280	5280	5280	5280	0
193	20240109	164300	168153180	5280	5280	5280	5280	0
194	20240109	164200	168153180	5280	5280	5280	5280	0
195	20240109	164100	168153180	5280	5280	5280	5280	0
196	20240109	164000	168153180	5280	5280	5280	5280	0
197	20240109	163900	168153180	5280	5280	5280	5280	0
198	20240109	163800	168153180	5280	5280	5280	5280	0
199	20240109	163700	168153180	5280	5280	5280	5280	0
200	20240109	163600	168153180	5280	5280	5280	5280	0
201	20240109	163500	168153180	5280	5280	5280	5280	0
202	20240109	163400	168153180	5280	5280	5280	5280	0
203	20240109	163300	168153180	5280	5280	5280	5280	0
204	20240109	163200	168153180	5280	5280	5280	5280	0
205	20240109	163100	168153180	5280	5280	5280	5280	0
206	20240109	163000	168153180	5280	5280	5280	5280	0
207	20240109	162900	168153180	5280	5280	5280	5280	0
208	20240109	162800	168153180	5280	5280	5280	5280	0
209	20240109	162700	168153180	5280	5280	5280	5280	0
210	20240109	162600	168153180	5280	5280	5280	5280	0
211	20240109	162500	168153180	5280	5280	5280	5280	0
212	20240109	162400	168153180	5280	5280	5280	5280	764
213	20240109	162300	168153180	5280	5280	5280	5280	0
214	20240109	162200	168153180	5280	5280	5280	5280	0
215	20240109	162100	168153180	5280	5280	5280	5280	0
216	20240109	162000	168153180	5280	5280	5280	5280	0
217	20240109	161900	168153180	5280	5280	5280	5280	0
218	20240109	161800	168153180	5280	5280	5280	5280	0
219	20240109	161700	168153180	5280	5280	5280	5280	0
220	20240109	161600	168153180	5280	5280	5280	5280	0
221	20240109	161500	168153180	5280	5280	5280	5280	0
222	20240109	161400	168153180	5280	5280	5280	5280	0
223	20240109	161300	168153180	5280	5280	5280	5280	0
224	20240109	161200	168153180	5280	5280	5280	5280	0
225	20240109	161100	168153180	5280	5280	5280	5280	0
226	20240109	161000	168153180	5280	5280	5280	5280	0
227	20240109	160900	168153180	5280	5280	5280	5280	0
228	20240109	160800	168153180	5280	5280	5280	5280	0
229	20240109	160700	168153180	5280	5280	5280	5280	0
230	20240109	160600	168153180	5280	5280	5280	5280	0
231	20240109	160500	168153180	5280	5280	5280	5280	0
232	20240109	160400	168153180	5280	5280	5280	5280	0
233	20240109	160300	168153180	5280	5280	5280	5280	0
234	20240109	160200	168153180	5280	5280	5280	5280	0
235	20240109	160100	168153180	5280	5280	5280	5280	0
236	20240109	160000	168153180	5280	5280	5280	5280	0
237	20240109	155900	168153180	5280	5280	5280	5280	0
238	20240109	155800	168153180	5280	5280	5280	5280	0
239	20240109	155700	168153180	5280	5280	5280	5280	0
240	20240109	155600	168153180	5280	5280	5280	5280	0
241	20240109	155500	168153180	5280	5280	5280	5280	0
242	20240109	155400	168153180	5280	5280	5280	5280	764
243	20240109	155300	168153180	5280	5280	5280	5280	0
244	20240109	155200	168153180	5280	5280	5280	5280	0
245	20240109	155100	168153180	5280	5280	5280	5280	0
246	20240109	155000	168153180	5280	5280	5280	5280	0
247	20240109	154900	168153180	5280	5280	5280	5280	0
248	20240109	154800	168153180	5280	5280	5280	5280	0
249	20240109	154700	168153180	5280	5280	5280	5280	0
250	20240109	154600	168153180	5280	5280	5280	5280	0
251	20240109	154500	168153180	5280	5280	5280	5280	0
252	20240109	154400	168153180	5280	5280	5280	5280	0
253	20240109	154300	168153180	5280	5280	5280	5280	0
254	20240109	154200	168153180	5280	5280	5280	5280	0
255	20240109	154100	168153180	5280	5280	5280	5280	0
256	20240109	154000	168153180	5280	5280	5280	5280	0
257	20240109	153900	168153180	5280	5280	5280	5280	0
258	20240109	153800	168153180	5280	5280	5280	5280	0
259	20240109	153700	168153180	5280	5280	5280	5280	0
260	20240109	153600	168153180	5280	5280	5280	5280	0
261	20240109	153500	168153180	5280	5280	5280	5280	0
262	20240109	153400	168153180	5280	5280	5280	5280	0
263	20240109	153300	168153180	5280	5280	5280	5280	0
264	20240109	153200	168153180	5280	5280	5280	5280	0
265	20240109	153100	168153180	5280	5280	5280	5280	0
266	20240109	153000	168153180	5280	5280	5280	5280	764
267	20240109	152900	164119260	5290	5290	5290	5290	0
268	20240109	152800	164119260	5290	5290	5290	5290	0
269	20240109	152700	164119260	5290	5290	5290	5290	0
270	20240109	152600	164119260	5290	5290	5290	5290	0
271	20240109	152500	164119260	5290	5290	5290	5290	0
272	20240109	152400	164119260	5290	5290	5290	5290	0
273	20240109	152300	164119260	5290	5290	5290	5290	0
274	20240109	152200	164119260	5290	5290	5290	5290	0
275	20240109	152100	164119260	5290	5290	5290	5290	0
276	20240109	152000	164119260	5290	5290	5290	5290	0
277	20240109	151900	164119260	5290	5270	5290	5270	630
278	20240109	151800	160792890	5280	5280	5280	5280	0
279	20240109	151700	160792890	5280	5240	5280	5240	2
280	20240109	151600	160782370	5270	5240	5270	5230	2195
281	20240109	151500	149296770	5240	5240	5240	5240	14
282	20240109	151400	149223410	5230	5250	5250	5230	300
283	20240109	151300	147652070	5270	5270	5270	5270	0
284	20240109	151200	147652070	5270	5270	5270	5270	0
285	20240109	151100	147652070	5270	5270	5270	5270	0
286	20240109	151000	147652070	5270	5270	5270	5270	0
287	20240109	150900	147652070	5270	5270	5270	5270	0
288	20240109	150800	147652070	5270	5270	5270	5270	0
289	20240109	150700	147652070	5270	5270	5270	5270	1
290	20240109	150600	147646800	5270	5270	5270	5270	0
291	20240109	150500	147646800	5270	5250	5270	5250	3
292	20240109	150400	147631010	5250	5250	5250	5250	0
293	20240109	150300	147631010	5250	5250	5250	5250	0
294	20240109	150200	147631010	5250	5250	5250	5250	0
295	20240109	150100	147631010	5250	5250	5250	5250	0
296	20240109	150000	147631010	5250	5250	5250	5250	0
297	20240109	145900	147631010	5250	5250	5250	5250	1
298	20240109	145800	147625760	5270	5270	5270	5270	0
299	20240109	145700	147625760	5270	5270	5270	5270	0
300	20240109	145600	147625760	5270	5270	5270	5270	21
301	20240109	145500	147515090	5270	5270	5270	5270	0
302	20240109	145400	147515090	5270	5270	5270	5270	0
303	20240109	145300	147515090	5270	5240	5270	5240	2
304	20240109	145200	147504580	5240	5260	5260	5240	1200
305	20240109	145100	141215300	5280	5280	5280	5280	0
306	20240109	145000	141215300	5280	5270	5280	5270	8
307	20240109	144900	141173130	5270	5270	5280	5270	402
308	20240109	144800	139054580	5270	5270	5270	5270	1
309	20240109	144700	139049310	5280	5280	5280	5280	0
310	20240109	144600	139049310	5280	5280	5280	5280	0
311	20240109	144500	139049310	5280	5280	5280	5280	0
312	20240109	144400	139049310	5280	5280	5280	5280	0
313	20240109	144300	139049310	5280	5280	5280	5280	0
314	20240109	144200	139049310	5280	5280	5280	5280	0
315	20240109	144100	139049310	5280	5280	5280	5280	0
316	20240109	144000	139049310	5280	5280	5280	5280	0
317	20240109	143900	139049310	5280	5280	5280	5280	0
318	20240109	143800	139049310	5280	5280	5280	5280	0
319	20240109	143700	139049310	5280	5280	5280	5280	0
320	20240109	143600	139049310	5280	5280	5280	5280	9
321	20240109	143500	139001790	5280	5280	5280	5280	0
322	20240109	143400	139001790	5280	5280	5280	5280	0
323	20240109	143300	139001790	5280	5280	5280	5280	0
324	20240109	143200	139001790	5280	5280	5280	5280	1263
325	20240109	143100	132333150	5280	5280	5280	5280	0
326	20240109	143000	132333150	5280	5240	5280	5240	902
327	20240109	142900	127606630	5280	5280	5280	5280	0
328	20240109	142800	127606630	5280	5280	5280	5280	0
329	20240109	142700	127606630	5280	5280	5280	5280	0
330	20240109	142600	127606630	5280	5280	5280	5280	0
331	20240109	142500	127606630	5280	5240	5280	5240	2
332	20240109	142400	127596110	5240	5240	5240	5240	0
333	20240109	142300	127596110	5240	5250	5250	5240	404
334	20240109	142200	125479140	5250	5250	5250	5250	55
335	20240109	142100	125190390	5250	5250	5250	5250	401
336	20240109	142000	123085140	5250	5250	5250	5250	0
337	20240109	141900	123085140	5250	5250	5250	5250	0
338	20240109	141800	123085140	5250	5260	5260	5250	104
339	20240109	141700	122538750	5280	5280	5280	5280	5
340	20240109	141600	122512350	5280	5280	5280	5280	18
341	20240109	141500	122417310	5280	5280	5280	5280	0
342	20240109	141400	122417310	5280	5280	5280	5280	4
343	20240109	141300	122396190	5260	5260	5260	5260	0
344	20240109	141200	122396190	5260	5260	5260	5260	0
345	20240109	141100	122396190	5260	5260	5260	5260	0
346	20240109	141000	122396190	5260	5260	5260	5260	99
347	20240109	140900	121875450	5250	5250	5250	5250	0
348	20240109	140800	121875450	5250	5250	5250	5250	0
349	20240109	140700	121875450	5250	5250	5250	5250	0
350	20240109	140600	121875450	5250	5250	5250	5250	0
351	20240109	140500	121875450	5250	5250	5250	5250	90
352	20240109	140400	121402950	5250	5250	5250	5250	12
353	20240109	140300	121339950	5260	5260	5260	5260	0
354	20240109	140200	121339950	5260	5260	5260	5260	0
355	20240109	140100	121339950	5260	5260	5260	5260	100
356	20240109	140000	120813950	5260	5260	5260	5260	0
357	20240109	135900	120813950	5260	5260	5260	5260	0
358	20240109	135800	120813950	5260	5260	5260	5260	0
359	20240109	135700	120813950	5260	5260	5260	5260	0
360	20240109	135600	120813950	5260	5260	5260	5260	0
361	20240109	135500	120813950	5260	5260	5260	5260	1
362	20240109	135400	120808690	5250	5250	5250	5250	105
363	20240109	135300	120257440	5250	5250	5250	5250	0
364	20240109	135200	120257440	5250	5250	5250	5250	0
365	20240109	135100	120257440	5250	5250	5250	5250	0
366	20240109	135000	120257440	5250	5250	5250	5250	0
367	20240109	134900	120257440	5250	5250	5250	5250	0
368	20240109	134800	120257440	5250	5250	5250	5250	0
369	20240109	134700	120257440	5250	5250	5250	5250	0
370	20240109	134600	120257440	5250	5250	5250	5250	0
371	20240109	134500	120257440	5250	5250	5250	5250	0
372	20240109	134400	120257440	5250	5250	5250	5250	85
373	20240109	134300	119811190	5250	5250	5250	5250	15
374	20240109	134200	119732440	5240	5240	5240	5240	0
375	20240109	134100	119732440	5240	5240	5240	5240	0
376	20240109	134000	119732440	5240	5240	5240	5240	0
377	20240109	133900	119732440	5240	5240	5240	5240	0
378	20240109	133800	119732440	5240	5240	5240	5240	0
379	20240109	133700	119732440	5240	5250	5250	5240	91
380	20240109	133600	119255580	5250	5250	5250	5250	2
381	20240109	133500	119245080	5240	5240	5240	5240	66
382	20240109	133400	118899240	5250	5250	5250	5250	0
383	20240109	133300	118899240	5250	5250	5250	5250	0
384	20240109	133200	118899240	5250	5250	5250	5250	112
385	20240109	133100	118311240	5250	5250	5250	5250	22
386	20240109	133000	118195740	5250	5250	5250	5250	0
387	20240109	132900	118195740	5250	5250	5250	5250	0
388	20240109	132800	118195740	5250	5250	5250	5250	0
389	20240109	132700	118195740	5250	5250	5250	5250	0
390	20240109	132600	118195740	5250	5250	5250	5250	0
391	20240109	132500	118195740	5250	5250	5250	5250	0
392	20240109	132400	118195740	5250	5250	5250	5250	0
393	20240109	132300	118195740	5250	5250	5250	5250	0
394	20240109	132200	118195740	5250	5250	5250	5250	0
395	20240109	132100	118195740	5250	5250	5250	5250	0
396	20240109	132000	118195740	5250	5250	5250	5250	0
397	20240109	131900	118195740	5250	5270	5270	5250	55
398	20240109	131800	117906940	5280	5280	5280	5280	0
399	20240109	131700	117906940	5280	5280	5280	5280	0
400	20240109	131600	117906940	5280	5280	5280	5280	0
401	20240109	131500	117906940	5280	5280	5280	5280	0
402	20240109	131400	117906940	5280	5280	5280	5280	0
403	20240109	131300	117906940	5280	5280	5280	5280	0
404	20240109	131200	117906940	5280	5280	5280	5280	50
405	20240109	131100	117642940	5280	5280	5280	5280	0
406	20240109	131000	117642940	5280	5280	5280	5280	0
407	20240109	130900	117642940	5280	5280	5280	5280	0
408	20240109	130800	117642940	5280	5280	5280	5280	0
409	20240109	130700	117642940	5280	5280	5280	5280	1
410	20240109	130600	117637660	5290	5280	5290	5280	89
411	20240109	130500	117167720	5240	5240	5240	5240	0
412	20240109	130400	117167720	5240	5260	5260	5240	1083
413	20240109	130300	111485310	5290	5290	5290	5290	0
414	20240109	130200	111485310	5290	5290	5290	5290	0
415	20240109	130100	111485310	5290	5290	5290	5290	0
416	20240109	130000	111485310	5290	5290	5290	5290	0
417	20240109	125900	111485310	5290	5290	5290	5290	0
418	20240109	125800	111485310	5290	5290	5290	5290	0
419	20240109	125700	111485310	5290	5290	5290	5290	0
420	20240109	125600	111485310	5290	5290	5290	5290	0
421	20240109	125500	111485310	5290	5290	5290	5290	0
422	20240109	125400	111485310	5290	5290	5290	5290	0
423	20240109	125300	111485310	5290	5290	5290	5290	0
424	20240109	125200	111485310	5290	5290	5290	5290	0
425	20240109	125100	111485310	5290	5290	5290	5290	0
426	20240109	125000	111485310	5290	5290	5290	5290	0
427	20240109	124900	111485310	5290	5290	5290	5290	0
428	20240109	124800	111485310	5290	5290	5290	5290	0
429	20240109	124700	111485310	5290	5290	5290	5290	0
430	20240109	124600	111485310	5290	5290	5290	5290	0
431	20240109	124500	111485310	5290	5290	5290	5290	0
432	20240109	124400	111485310	5290	5290	5290	5290	0
433	20240109	124300	111485310	5290	5290	5290	5290	0
434	20240109	124200	111485310	5290	5290	5290	5290	0
435	20240109	124100	111485310	5290	5290	5290	5290	0
436	20240109	124000	111485310	5290	5290	5290	5290	0
437	20240109	123900	111485310	5290	5290	5290	5290	0
438	20240109	123800	111485310	5290	5250	5290	5250	3
439	20240109	123700	111469520	5250	5250	5250	5250	0
440	20240109	123600	111469520	5250	5250	5250	5250	5
441	20240109	123500	111443270	5260	5260	5260	5260	1083
442	20240109	123400	105746690	5290	5290	5290	5290	0
443	20240109	123300	105746690	5290	5290	5290	5290	0
444	20240109	123200	105746690	5290	5290	5290	5290	0
445	20240109	123100	105746690	5290	5290	5290	5290	0
446	20240109	123000	105746690	5290	5290	5290	5290	0
447	20240109	122900	105746690	5290	5270	5290	5270	2
448	20240109	122800	105736130	5270	5290	5290	5270	210
449	20240109	122700	104629230	5280	5280	5280	5280	100
450	20240109	122600	104101230	5290	5290	5290	5290	0
451	20240109	122500	104101230	5290	5290	5290	5290	20
452	20240109	122400	103995430	5290	5290	5290	5290	0
453	20240109	122300	103995430	5290	5290	5290	5290	0
454	20240109	122200	103995430	5290	5290	5290	5290	0
455	20240109	122100	103995430	5290	5290	5290	5290	0
456	20240109	122000	103995430	5290	5290	5290	5290	0
457	20240109	121900	103995430	5290	5290	5290	5290	0
458	20240109	121800	103995430	5290	5280	5290	5280	3
459	20240109	121700	103979580	5280	5280	5280	5280	300
460	20240109	121600	102395580	5290	5300	5300	5290	3
461	20240109	121500	102379690	5310	5310	5310	5310	0
462	20240109	121400	102379690	5310	5300	5320	5270	288
463	20240109	121300	100854130	5300	5280	5300	5280	520
464	20240109	121200	98100760	5270	5270	5270	5270	0
465	20240109	121100	98100760	5270	5260	5270	5260	4150
466	20240109	121000	76249760	5250	5250	5250	5250	0
467	20240109	120900	76249760	5250	5250	5250	5250	3
468	20240109	120800	76234010	5250	5250	5250	5250	0
469	20240109	120700	76234010	5250	5250	5250	5250	0
470	20240109	120600	76234010	5250	5250	5250	5250	0
471	20240109	120500	76234010	5250	5260	5260	5250	2
472	20240109	120400	76223500	5260	5260	5260	5260	0
473	20240109	120300	76223500	5260	5260	5260	5260	38
474	20240109	120200	76023620	5250	5250	5250	5250	0
475	20240109	120100	76023620	5250	5250	5250	5250	0
476	20240109	120000	76023620	5250	5250	5250	5250	0
477	20240109	115900	76023620	5250	5250	5250	5250	1
478	20240109	115800	76018370	5250	5250	5250	5250	0
479	20240109	115700	76018370	5250	5260	5260	5250	4
480	20240109	115600	75997350	5260	5260	5260	5260	0
481	20240109	115500	75997350	5260	5260	5260	5260	0
482	20240109	115400	75997350	5260	5260	5260	5260	0
483	20240109	115300	75997350	5260	5260	5260	5260	0
484	20240109	115200	75997350	5260	5260	5260	5260	0
485	20240109	115100	75997350	5260	5260	5260	5260	100
486	20240109	115000	75471350	5260	5260	5260	5260	0
487	20240109	114900	75471350	5260	5260	5260	5260	0
488	20240109	114800	75471350	5260	5260	5260	5260	0
489	20240109	114700	75471350	5260	5260	5260	5260	0
490	20240109	114600	75471350	5260	5260	5260	5260	0
491	20240109	114500	75471350	5260	5260	5260	5260	0
492	20240109	114400	75471350	5260	5260	5260	5260	0
493	20240109	114300	75471350	5260	5260	5260	5260	0
494	20240109	114200	75471350	5260	5260	5260	5260	10
495	20240109	114100	75418750	5260	5260	5260	5260	0
496	20240109	114000	75418750	5260	5260	5260	5260	0
497	20240109	113900	75418750	5260	5260	5260	5260	1
498	20240109	113800	75413490	5260	5260	5260	5260	0
499	20240109	113700	75413490	5260	5260	5260	5260	30
500	20240109	113600	75255690	5260	5260	5260	5260	7
501	20240109	113500	75218870	5260	5260	5260	5260	0
502	20240109	113400	75218870	5260	5260	5260	5260	0
503	20240109	113300	75218870	5260	5260	5260	5260	0
504	20240109	113200	75218870	5260	5260	5260	5260	0
505	20240109	113100	75218870	5260	5260	5260	5260	13
506	20240109	113000	75150490	5260	5260	5260	5260	1
507	20240109	112900	75145230	5240	5240	5240	5240	0
508	20240109	112800	75145230	5240	5240	5240	5240	0
509	20240109	112700	75145230	5240	5240	5240	5240	0
510	20240109	112600	75145230	5240	5240	5240	5240	0
511	20240109	112500	75145230	5240	5240	5240	5240	0
512	20240109	112400	75145230	5240	5240	5240	5240	0
513	20240109	112300	75145230	5240	5240	5240	5240	0
514	20240109	112200	75145230	5240	5240	5240	5240	0
515	20240109	112100	75145230	5240	5240	5240	5240	0
516	20240109	112000	75145230	5240	5240	5240	5240	0
517	20240109	111900	75145230	5240	5240	5240	5240	0
518	20240109	111800	75145230	5240	5240	5240	5240	0
519	20240109	111700	75145230	5240	5240	5240	5240	0
520	20240109	111600	75145230	5240	5240	5240	5240	1000
521	20240109	111500	69905230	5240	5240	5240	5240	0
522	20240109	111400	69905230	5240	5240	5240	5240	0
523	20240109	111300	69905230	5240	5240	5240	5240	0
524	20240109	111200	69905230	5240	5240	5240	5240	0
525	20240109	111100	69905230	5240	5240	5240	5240	0
526	20240109	111000	69905230	5240	5240	5240	5240	0
527	20240109	110900	69905230	5240	5240	5240	5240	0
528	20240109	110800	69905230	5240	5240	5240	5240	0
529	20240109	110700	69905230	5240	5240	5240	5240	0
530	20240109	110600	69905230	5240	5240	5240	5240	0
531	20240109	110500	69905230	5240	5240	5240	5240	0
532	20240109	110400	69905230	5240	5240	5240	5240	0
533	20240109	110300	69905230	5240	5240	5240	5240	0
534	20240109	110200	69905230	5240	5240	5240	5240	0
535	20240109	110100	69905230	5240	5240	5240	5240	0
536	20240109	110000	69905230	5240	5240	5240	5240	0
537	20240109	105900	69905230	5240	5250	5250	5240	625
538	20240109	105800	66629940	5260	5260	5260	5260	0
539	20240109	105700	66629940	5260	5260	5260	5260	230
540	20240109	105600	65420140	5250	5250	5250	5250	0
541	20240109	105500	65420140	5250	5250	5250	5250	83
542	20240109	105400	64984390	5260	5260	5260	5260	0
543	20240109	105300	64984390	5260	5260	5260	5260	0
544	20240109	105200	64984390	5260	5260	5260	5260	0
545	20240109	105100	64984390	5260	5250	5260	5250	6
546	20240109	105000	64952860	5250	5250	5250	5250	0
547	20240109	104900	64952860	5250	5250	5250	5250	0
548	20240109	104800	64952860	5250	5250	5250	5250	0
549	20240109	104700	64952860	5250	5250	5250	5250	200
550	20240109	104600	63902860	5250	5250	5250	5250	0
551	20240109	104500	63902860	5250	5250	5250	5250	2
552	20240109	104400	63892360	5250	5250	5250	5250	0
553	20240109	104300	63892360	5250	5250	5250	5250	0
554	20240109	104200	63892360	5250	5250	5250	5250	395
555	20240109	104100	61818610	5250	5250	5250	5250	0
556	20240109	104000	61818610	5250	5240	5250	5240	195
557	20240109	103900	60795810	5250	5250	5250	5250	191
558	20240109	103800	59793060	5250	5250	5250	5250	0
559	20240109	103700	59793060	5250	5250	5250	5250	0
560	20240109	103600	59793060	5250	5250	5250	5250	0
561	20240109	103500	59793060	5250	5250	5250	5250	100
562	20240109	103400	59268060	5250	5250	5250	5250	0
563	20240109	103300	59268060	5250	5250	5250	5250	1
564	20240109	103200	59262810	5250	5250	5250	5250	13
565	20240109	103100	59194560	5250	5250	5250	5250	0
566	20240109	103000	59194560	5250	5250	5250	5250	1805
567	20240109	102900	49718310	5250	5250	5250	5250	38
568	20240109	102800	49518810	5250	5250	5250	5250	0
569	20240109	102700	49518810	5250	5250	5250	5250	0
570	20240109	102600	49518810	5250	5250	5250	5250	1
571	20240109	102500	49513560	5250	5250	5250	5250	0
572	20240109	102400	49513560	5250	5250	5250	5250	0
573	20240109	102300	49513560	5250	5250	5250	5250	0
574	20240109	102200	49513560	5250	5250	5250	5250	0
575	20240109	102100	49513560	5250	5250	5250	5250	0
576	20240109	102000	49513560	5250	5250	5250	5250	0
577	20240109	101900	49513560	5250	5250	5250	5250	0
578	20240109	101800	49513560	5250	5250	5250	5250	0
579	20240109	101700	49513560	5250	5250	5250	5250	48
580	20240109	101600	49261560	5250	5250	5250	5250	2
581	20240109	101500	49251060	5250	5250	5250	5250	10
582	20240109	101400	49198560	5240	5240	5240	5240	0
583	20240109	101300	49198560	5240	5240	5240	5240	0
584	20240109	101200	49198560	5240	5240	5240	5240	0
585	20240109	101100	49198560	5240	5240	5240	5240	0
586	20240109	101000	49198560	5240	5240	5240	5240	0
587	20240109	100900	49198560	5240	5240	5240	5240	190
588	20240109	100800	48202960	5250	5250	5250	5250	0
589	20240109	100700	48202960	5250	5250	5250	5250	0
590	20240109	100600	48202960	5250	5250	5250	5250	50
591	20240109	100500	47940460	5250	5250	5250	5250	61
592	20240109	100400	47620210	5240	5240	5240	5240	0
593	20240109	100300	47620210	5240	5240	5240	5240	0
594	20240109	100200	47620210	5240	5240	5240	5240	240
595	20240109	100100	46362610	5240	5240	5240	5240	0
596	20240109	100000	46362610	5240	5240	5240	5240	0
597	20240109	095900	46362610	5240	5240	5240	5240	200
598	20240109	095800	45314610	5250	5250	5250	5250	871
599	20240109	095700	40741860	5240	5240	5240	5240	0
600	20240109	095600	40741860	5240	5240	5240	5240	5
601	20240109	095500	40715660	5240	5240	5240	5240	0
602	20240109	095400	40715660	5240	5240	5240	5240	0
603	20240109	095300	40715660	5240	5240	5240	5240	0
604	20240109	095200	40715660	5240	5240	5240	5240	100
605	20240109	095100	40191660	5240	5240	5240	5240	0
606	20240109	095000	40191660	5240	5240	5240	5240	1
607	20240109	094900	40186420	5240	5240	5240	5240	0
608	20240109	094800	40186420	5240	5240	5240	5240	0
609	20240109	094700	40186420	5240	5240	5240	5240	0
610	20240109	094600	40186420	5240	5250	5250	5240	154
611	20240109	094500	39379420	5240	5240	5240	5240	0
612	20240109	094400	39379420	5240	5240	5240	5240	0
613	20240109	094300	39379420	5240	5240	5240	5240	27
614	20240109	094200	39237940	5240	5240	5240	5240	0
615	20240109	094100	39237940	5240	5240	5240	5240	9
616	20240109	094000	39190780	5240	5240	5240	5240	20
617	20240109	093900	39085980	5250	5250	5250	5250	0
618	20240109	093800	39085980	5250	5250	5250	5250	89
619	20240109	093700	38618730	5240	5240	5240	5240	0
620	20240109	093600	38618730	5240	5240	5240	5240	0
621	20240109	093500	38618730	5240	5240	5240	5240	0
622	20240109	093400	38618730	5240	5240	5240	5240	8
623	20240109	093300	38576810	5250	5250	5250	5250	1
624	20240109	093200	38571560	5250	5250	5250	5250	0
625	20240109	093100	38571560	5250	5250	5250	5250	9
626	20240109	093000	38524310	5240	5240	5240	5240	1000
627	20240109	092900	33284310	5230	5230	5230	5230	0
628	20240109	092800	33284310	5230	5230	5230	5230	0
629	20240109	092700	33284310	5230	5230	5230	5230	0
630	20240109	092600	33284310	5230	5230	5230	5230	5
631	20240109	092500	33258160	5240	5240	5240	5240	367
632	20240109	092400	31335080	5240	5240	5240	5240	0
633	20240109	092300	31335080	5240	5240	5240	5240	0
634	20240109	092200	31335080	5240	5240	5240	5240	0
635	20240109	092100	31335080	5240	5240	5240	5240	0
636	20240109	092000	31335080	5240	5240	5240	5240	1
637	20240109	091900	31329840	5240	5240	5240	5240	94
638	20240109	091800	30837280	5240	5240	5240	5240	100
639	20240109	091700	30313280	5250	5250	5250	5250	0
640	20240109	091600	30313280	5250	5250	5250	5250	55
641	20240109	091500	30024530	5250	5240	5250	5240	811
642	20240109	091400	25774790	5240	5240	5240	5240	76
643	20240109	091300	25376550	5240	5240	5240	5240	0
644	20240109	091200	25376550	5240	5240	5240	5240	36
645	20240109	091100	25187910	5240	5240	5240	5240	500
646	20240109	091000	22567910	5250	5250	5250	5250	2
647	20240109	090900	22557410	5250	5250	5250	5250	25
648	20240109	090800	22426160	5260	5260	5260	5260	0
649	20240109	090700	22426160	5260	5250	5260	5250	890
650	20240109	090600	17745390	5250	5250	5270	5240	1592
651	20240109	090500	9379410	5260	5250	5260	5250	50
652	20240109	090400	9116610	5250	5250	5250	5250	5
653	20240109	090300	9090360	5240	5250	5250	5240	275
654	20240109	090200	7648860	5240	5260	5260	5240	509
655	20240109	090100	4981520	5240	5240	5240	5240	0
656	20240109	090000	4981520	5240	5250	5250	5240	950