KissMeData/080470/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	195500	32124260	5030	5030	5030	5030	174
3	20240103	195400	32124260	5030	5030	5030	5030	0
4	20240103	195300	32124260	5030	5030	5030	5030	0
5	20240103	195200	32124260	5030	5030	5030	5030	0
6	20240103	195100	32124260	5030	5030	5030	5030	0
7	20240103	195000	32124260	5030	5030	5030	5030	0
8	20240103	194900	32124260	5030	5030	5030	5030	0
9	20240103	194800	32124260	5030	5030	5030	5030	0
10	20240103	194700	32124260	5030	5030	5030	5030	0
11	20240103	194600	32124260	5030	5030	5030	5030	0
12	20240103	194500	32124260	5030	5030	5030	5030	0
13	20240103	194400	32124260	5030	5030	5030	5030	0
14	20240103	194300	32124260	5030	5030	5030	5030	0
15	20240103	194200	32124260	5030	5030	5030	5030	0
16	20240103	194100	32124260	5030	5030	5030	5030	0
17	20240103	194000	32124260	5030	5030	5030	5030	0
18	20240103	193900	32124260	5030	5030	5030	5030	0
19	20240103	193800	32124260	5030	5030	5030	5030	0
20	20240103	193700	32124260	5030	5030	5030	5030	0
21	20240103	193600	32124260	5030	5030	5030	5030	0
22	20240103	193500	32124260	5030	5030	5030	5030	0
23	20240103	193400	32124260	5030	5030	5030	5030	0
24	20240103	193300	32124260	5030	5030	5030	5030	0
25	20240103	193200	32124260	5030	5030	5030	5030	0
26	20240103	193100	32124260	5030	5030	5030	5030	0
27	20240103	193000	32124260	5030	5030	5030	5030	0
28	20240103	192900	32124260	5030	5030	5030	5030	0
29	20240103	192800	32124260	5030	5030	5030	5030	0
30	20240103	192700	32124260	5030	5030	5030	5030	0
31	20240103	192600	32124260	5030	5030	5030	5030	0
32	20240103	192500	32124260	5030	5030	5030	5030	174
33	20240103	192400	32124260	5030	5030	5030	5030	0
34	20240103	192300	32124260	5030	5030	5030	5030	0
35	20240103	192200	32124260	5030	5030	5030	5030	0
36	20240103	192100	32124260	5030	5030	5030	5030	0
37	20240103	192000	32124260	5030	5030	5030	5030	0
38	20240103	191900	32124260	5030	5030	5030	5030	0
39	20240103	191800	32124260	5030	5030	5030	5030	0
40	20240103	191700	32124260	5030	5030	5030	5030	0
41	20240103	191600	32124260	5030	5030	5030	5030	0
42	20240103	191500	32124260	5030	5030	5030	5030	0
43	20240103	191400	32124260	5030	5030	5030	5030	0
44	20240103	191300	32124260	5030	5030	5030	5030	0
45	20240103	191200	32124260	5030	5030	5030	5030	0
46	20240103	191100	32124260	5030	5030	5030	5030	0
47	20240103	191000	32124260	5030	5030	5030	5030	0
48	20240103	190900	32124260	5030	5030	5030	5030	0
49	20240103	190800	32124260	5030	5030	5030	5030	0
50	20240103	190700	32124260	5030	5030	5030	5030	0
51	20240103	190600	32124260	5030	5030	5030	5030	0
52	20240103	190500	32124260	5030	5030	5030	5030	0
53	20240103	190400	32124260	5030	5030	5030	5030	0
54	20240103	190300	32124260	5030	5030	5030	5030	0
55	20240103	190200	32124260	5030	5030	5030	5030	0
56	20240103	190100	32124260	5030	5030	5030	5030	0
57	20240103	190000	32124260	5030	5030	5030	5030	0
58	20240103	185900	32124260	5030	5030	5030	5030	0
59	20240103	185800	32124260	5030	5030	5030	5030	0
60	20240103	185700	32124260	5030	5030	5030	5030	0
61	20240103	185600	32124260	5030	5030	5030	5030	0
62	20240103	185500	32124260	5030	5030	5030	5030	174
63	20240103	185400	32124260	5030	5030	5030	5030	0
64	20240103	185300	32124260	5030	5030	5030	5030	0
65	20240103	185200	32124260	5030	5030	5030	5030	0
66	20240103	185100	32124260	5030	5030	5030	5030	0
67	20240103	185000	32124260	5030	5030	5030	5030	0
68	20240103	184900	32124260	5030	5030	5030	5030	0
69	20240103	184800	32124260	5030	5030	5030	5030	0
70	20240103	184700	32124260	5030	5030	5030	5030	0
71	20240103	184600	32124260	5030	5030	5030	5030	0
72	20240103	184500	32124260	5030	5030	5030	5030	0
73	20240103	184400	32124260	5030	5030	5030	5030	0
74	20240103	184300	32124260	5030	5030	5030	5030	0
75	20240103	184200	32124260	5030	5030	5030	5030	0
76	20240103	184100	32124260	5030	5030	5030	5030	0
77	20240103	184000	32124260	5030	5030	5030	5030	0
78	20240103	183900	32124260	5030	5030	5030	5030	0
79	20240103	183800	32124260	5030	5030	5030	5030	0
80	20240103	183700	32124260	5030	5030	5030	5030	0
81	20240103	183600	32124260	5030	5030	5030	5030	0
82	20240103	183500	32124260	5030	5030	5030	5030	0
83	20240103	183400	32124260	5030	5030	5030	5030	0
84	20240103	183300	32124260	5030	5030	5030	5030	0
85	20240103	183200	32124260	5030	5030	5030	5030	0
86	20240103	183100	32124260	5030	5030	5030	5030	0
87	20240103	183000	32124260	5030	5030	5030	5030	0
88	20240103	182900	32124260	5030	5030	5030	5030	0
89	20240103	182800	32124260	5030	5030	5030	5030	0
90	20240103	182700	32124260	5030	5030	5030	5030	0
91	20240103	182600	32124260	5030	5030	5030	5030	0
92	20240103	182500	32124260	5030	5030	5030	5030	174
93	20240103	182400	32124260	5030	5030	5030	5030	0
94	20240103	182300	32124260	5030	5030	5030	5030	0
95	20240103	182200	32124260	5030	5030	5030	5030	0
96	20240103	182100	32124260	5030	5030	5030	5030	0
97	20240103	182000	32124260	5030	5030	5030	5030	0
98	20240103	181900	32124260	5030	5030	5030	5030	0
99	20240103	181800	32124260	5030	5030	5030	5030	0
100	20240103	181700	32124260	5030	5030	5030	5030	0
101	20240103	181600	32124260	5030	5030	5030	5030	0
102	20240103	181500	32124260	5030	5030	5030	5030	0
103	20240103	181400	32124260	5030	5030	5030	5030	0
104	20240103	181300	32124260	5030	5030	5030	5030	0
105	20240103	181200	32124260	5030	5030	5030	5030	0
106	20240103	181100	32124260	5030	5030	5030	5030	0
107	20240103	181000	32124260	5030	5030	5030	5030	0
108	20240103	180900	32124260	5030	5030	5030	5030	0
109	20240103	180800	32124260	5030	5030	5030	5030	0
110	20240103	180700	32124260	5030	5030	5030	5030	0
111	20240103	180600	32124260	5030	5030	5030	5030	0
112	20240103	180500	32124260	5030	5030	5030	5030	0
113	20240103	180400	32124260	5030	5030	5030	5030	0
114	20240103	180300	32124260	5030	5030	5030	5030	0
115	20240103	180200	32124260	5030	5030	5030	5030	0
116	20240103	180100	32124260	5030	5030	5030	5030	0
117	20240103	180000	32124260	5030	5030	5030	5030	0
118	20240103	175900	32124260	5030	5030	5030	5030	0
119	20240103	175800	32124260	5030	5030	5030	5030	0
120	20240103	175700	32124260	5030	5030	5030	5030	0
121	20240103	175600	32124260	5030	5030	5030	5030	0
122	20240103	175500	32124260	5030	5030	5030	5030	174
123	20240103	175400	32124260	5030	5030	5030	5030	0
124	20240103	175300	32124260	5030	5030	5030	5030	0
125	20240103	175200	32124260	5030	5030	5030	5030	0
126	20240103	175100	32124260	5030	5030	5030	5030	0
127	20240103	175000	32124260	5030	5030	5030	5030	0
128	20240103	174900	32124260	5030	5030	5030	5030	0
129	20240103	174800	32124260	5030	5030	5030	5030	0
130	20240103	174700	32124260	5030	5030	5030	5030	0
131	20240103	174600	32124260	5030	5030	5030	5030	0
132	20240103	174500	32124260	5030	5030	5030	5030	0
133	20240103	174400	32124260	5030	5030	5030	5030	0
134	20240103	174300	32124260	5030	5030	5030	5030	0
135	20240103	174200	32124260	5030	5030	5030	5030	0
136	20240103	174100	32124260	5030	5030	5030	5030	0
137	20240103	174000	32124260	5030	5030	5030	5030	0
138	20240103	173900	32124260	5030	5030	5030	5030	0
139	20240103	173800	32124260	5030	5030	5030	5030	0
140	20240103	173700	32124260	5030	5030	5030	5030	0
141	20240103	173600	32124260	5030	5030	5030	5030	0
142	20240103	173500	32124260	5030	5030	5030	5030	0
143	20240103	173400	32124260	5030	5030	5030	5030	0
144	20240103	173300	32124260	5030	5030	5030	5030	0
145	20240103	173200	32124260	5030	5030	5030	5030	0
146	20240103	173100	32124260	5030	5030	5030	5030	0
147	20240103	173000	32124260	5030	5030	5030	5030	0
148	20240103	172900	32124260	5030	5030	5030	5030	0
149	20240103	172800	32124260	5030	5030	5030	5030	0
150	20240103	172700	32124260	5030	5030	5030	5030	0
151	20240103	172600	32124260	5030	5030	5030	5030	0
152	20240103	172500	32124260	5030	5030	5030	5030	174
153	20240103	172400	32124260	5030	5030	5030	5030	0
154	20240103	172300	32124260	5030	5030	5030	5030	0
155	20240103	172200	32124260	5030	5030	5030	5030	0
156	20240103	172100	32124260	5030	5030	5030	5030	0
157	20240103	172000	32124260	5030	5030	5030	5030	0
158	20240103	171900	32124260	5030	5030	5030	5030	0
159	20240103	171800	32124260	5030	5030	5030	5030	0
160	20240103	171700	32124260	5030	5030	5030	5030	0
161	20240103	171600	32124260	5030	5030	5030	5030	0
162	20240103	171500	32124260	5030	5030	5030	5030	0
163	20240103	171400	32124260	5030	5030	5030	5030	0
164	20240103	171300	32124260	5030	5030	5030	5030	0
165	20240103	171200	32124260	5030	5030	5030	5030	0
166	20240103	171100	32124260	5030	5030	5030	5030	0
167	20240103	171000	32124260	5030	5030	5030	5030	0
168	20240103	170900	32124260	5030	5030	5030	5030	0
169	20240103	170800	32124260	5030	5030	5030	5030	0
170	20240103	170700	32124260	5030	5030	5030	5030	0
171	20240103	170600	32124260	5030	5030	5030	5030	0
172	20240103	170500	32124260	5030	5030	5030	5030	0
173	20240103	170400	32124260	5030	5030	5030	5030	0
174	20240103	170300	32124260	5030	5030	5030	5030	0
175	20240103	170200	32124260	5030	5030	5030	5030	0
176	20240103	170100	32124260	5030	5030	5030	5030	0
177	20240103	170000	32124260	5030	5030	5030	5030	0
178	20240103	165900	32124260	5030	5030	5030	5030	0
179	20240103	165800	32124260	5030	5030	5030	5030	0
180	20240103	165700	32124260	5030	5030	5030	5030	0
181	20240103	165600	32124260	5030	5030	5030	5030	0
182	20240103	165500	32124260	5030	5030	5030	5030	174
183	20240103	165400	32124260	5030	5030	5030	5030	0
184	20240103	165300	32124260	5030	5030	5030	5030	0
185	20240103	165200	32124260	5030	5030	5030	5030	0
186	20240103	165100	32124260	5030	5030	5030	5030	0
187	20240103	165000	32124260	5030	5030	5030	5030	0
188	20240103	164900	32124260	5030	5030	5030	5030	0
189	20240103	164800	32124260	5030	5030	5030	5030	0
190	20240103	164700	32124260	5030	5030	5030	5030	0
191	20240103	164600	32124260	5030	5030	5030	5030	0
192	20240103	164500	32124260	5030	5030	5030	5030	0
193	20240103	164400	32124260	5030	5030	5030	5030	0
194	20240103	164300	32124260	5030	5030	5030	5030	0
195	20240103	164200	32124260	5030	5030	5030	5030	0
196	20240103	164100	32124260	5030	5030	5030	5030	0
197	20240103	164000	32124260	5030	5030	5030	5030	0
198	20240103	163900	32124260	5030	5030	5030	5030	0
199	20240103	163800	32124260	5030	5030	5030	5030	0
200	20240103	163700	32124260	5030	5030	5030	5030	0
201	20240103	163600	32124260	5030	5030	5030	5030	0
202	20240103	163500	32124260	5030	5030	5030	5030	0
203	20240103	163400	32124260	5030	5030	5030	5030	0
204	20240103	163300	32124260	5030	5030	5030	5030	0
205	20240103	163200	32124260	5030	5030	5030	5030	0
206	20240103	163100	32124260	5030	5030	5030	5030	0
207	20240103	163000	32124260	5030	5030	5030	5030	0
208	20240103	162900	32124260	5030	5030	5030	5030	0
209	20240103	162800	32124260	5030	5030	5030	5030	0
210	20240103	162700	32124260	5030	5030	5030	5030	0
211	20240103	162600	32124260	5030	5030	5030	5030	0
212	20240103	162500	32124260	5030	5030	5030	5030	174
213	20240103	162400	32124260	5030	5030	5030	5030	0
214	20240103	162300	32124260	5030	5030	5030	5030	0
215	20240103	162200	32124260	5030	5030	5030	5030	0
216	20240103	162100	32124260	5030	5030	5030	5030	0
217	20240103	162000	32124260	5030	5030	5030	5030	0
218	20240103	161900	32124260	5030	5030	5030	5030	0
219	20240103	161800	32124260	5030	5030	5030	5030	0
220	20240103	161700	32124260	5030	5030	5030	5030	0
221	20240103	161600	32124260	5030	5030	5030	5030	0
222	20240103	161500	32124260	5030	5030	5030	5030	0
223	20240103	161400	32124260	5030	5030	5030	5030	0
224	20240103	161300	32124260	5030	5030	5030	5030	0
225	20240103	161200	32124260	5030	5030	5030	5030	0
226	20240103	161100	32124260	5030	5030	5030	5030	0
227	20240103	161000	32124260	5030	5030	5030	5030	0
228	20240103	160900	32124260	5030	5030	5030	5030	0
229	20240103	160800	32124260	5030	5030	5030	5030	0
230	20240103	160700	32124260	5030	5030	5030	5030	0
231	20240103	160600	32124260	5030	5030	5030	5030	0
232	20240103	160500	32124260	5030	5030	5030	5030	0
233	20240103	160400	32124260	5030	5030	5030	5030	0
234	20240103	160300	32124260	5030	5030	5030	5030	0
235	20240103	160200	32124260	5030	5030	5030	5030	0
236	20240103	160100	32124260	5030	5030	5030	5030	0
237	20240103	160000	32124260	5030	5030	5030	5030	0
238	20240103	155900	32124260	5030	5030	5030	5030	0
239	20240103	155800	32124260	5030	5030	5030	5030	0
240	20240103	155700	32124260	5030	5030	5030	5030	0
241	20240103	155600	32124260	5030	5030	5030	5030	0
242	20240103	155500	32124260	5030	5030	5030	5030	174
243	20240103	155400	32124260	5030	5030	5030	5030	0
244	20240103	155300	32124260	5030	5030	5030	5030	0
245	20240103	155200	32124260	5030	5030	5030	5030	0
246	20240103	155100	32124260	5030	5030	5030	5030	0
247	20240103	155000	32124260	5030	5030	5030	5030	0
248	20240103	154900	32124260	5030	5030	5030	5030	0
249	20240103	154800	32124260	5030	5030	5030	5030	0
250	20240103	154700	32124260	5030	5030	5030	5030	0
251	20240103	154600	32124260	5030	5030	5030	5030	0
252	20240103	154500	32124260	5030	5030	5030	5030	0
253	20240103	154400	32124260	5030	5030	5030	5030	0
254	20240103	154300	32124260	5030	5030	5030	5030	0
255	20240103	154200	32124260	5030	5030	5030	5030	0
256	20240103	154100	32124260	5030	5030	5030	5030	0
257	20240103	154000	32124260	5030	5030	5030	5030	0
258	20240103	153900	32124260	5030	5030	5030	5030	0
259	20240103	153800	32124260	5030	5030	5030	5030	0
260	20240103	153700	32124260	5030	5030	5030	5030	0
261	20240103	153600	32124260	5030	5030	5030	5030	0
262	20240103	153500	32124260	5030	5030	5030	5030	0
263	20240103	153400	32124260	5030	5030	5030	5030	0
264	20240103	153300	32124260	5030	5030	5030	5030	0
265	20240103	153200	32124260	5030	5030	5030	5030	0
266	20240103	153100	32124260	5030	5030	5030	5030	0
267	20240103	153000	32124260	5030	5030	5030	5030	174
268	20240103	152900	31249040	5050	5050	5050	5050	0
269	20240103	152800	31249040	5050	5050	5050	5050	0
270	20240103	152700	31249040	5050	5050	5050	5050	0
271	20240103	152600	31249040	5050	5050	5050	5050	0
272	20240103	152500	31249040	5050	5050	5050	5050	0
273	20240103	152400	31249040	5050	5050	5050	5050	0
274	20240103	152300	31249040	5050	5050	5050	5050	0
275	20240103	152200	31249040	5050	5050	5050	5050	0
276	20240103	152100	31249040	5050	5050	5050	5050	0
277	20240103	152000	31249040	5050	5050	5050	5050	0
278	20240103	151900	31249040	5050	5050	5050	5050	0
279	20240103	151800	31249040	5050	5050	5050	5050	0
280	20240103	151700	31249040	5050	5050	5050	5050	0
281	20240103	151600	31249040	5050	5050	5050	5050	1
282	20240103	151500	31243990	5040	5040	5040	5040	0
283	20240103	151400	31243990	5040	5040	5040	5040	0
284	20240103	151300	31243990	5040	5040	5040	5040	67
285	20240103	151200	30906310	5040	5040	5040	5040	345
286	20240103	151100	29167510	5060	5060	5060	5060	0
287	20240103	151000	29167510	5060	5060	5060	5060	0
288	20240103	150900	29167510	5060	5060	5060	5060	0
289	20240103	150800	29167510	5060	5060	5060	5060	0
290	20240103	150700	29167510	5060	5060	5060	5060	0
291	20240103	150600	29167510	5060	5060	5060	5060	0
292	20240103	150500	29167510	5060	5060	5060	5060	197
293	20240103	150400	28170690	5060	5060	5060	5060	0
294	20240103	150300	28170690	5060	5060	5060	5060	10
295	20240103	150200	28120090	5050	5050	5050	5050	0
296	20240103	150100	28120090	5050	5050	5050	5050	0
297	20240103	150000	28120090	5050	5050	5050	5050	0
298	20240103	145900	28120090	5050	5040	5050	5040	745
299	20240103	145800	24364190	5020	5020	5020	5020	0
300	20240103	145700	24364190	5020	5020	5020	5020	0
301	20240103	145600	24364190	5020	5020	5020	5020	0
302	20240103	145500	24364190	5020	5020	5020	5020	0
303	20240103	145400	24364190	5020	5020	5020	5020	0
304	20240103	145300	24364190	5020	5020	5020	5020	0
305	20240103	145200	24364190	5020	5020	5020	5020	0
306	20240103	145100	24364190	5020	5020	5020	5020	0
307	20240103	145000	24364190	5020	5020	5020	5020	0
308	20240103	144900	24364190	5020	5020	5020	5020	0
309	20240103	144800	24364190	5020	5020	5020	5020	0
310	20240103	144700	24364190	5020	5020	5020	5020	0
311	20240103	144600	24364190	5020	5020	5020	5020	0
312	20240103	144500	24364190	5020	5020	5020	5020	0
313	20240103	144400	24364190	5020	5020	5020	5020	0
314	20240103	144300	24364190	5020	5020	5020	5020	0
315	20240103	144200	24364190	5020	5020	5020	5020	0
316	20240103	144100	24364190	5020	5020	5020	5020	0
317	20240103	144000	24364190	5020	5020	5020	5020	0
318	20240103	143900	24364190	5020	5020	5020	5020	0
319	20240103	143800	24364190	5020	5020	5020	5020	0
320	20240103	143700	24364190	5020	5020	5020	5020	0
321	20240103	143600	24364190	5020	5020	5020	5020	0
322	20240103	143500	24364190	5020	5020	5020	5020	0
323	20240103	143400	24364190	5020	5020	5020	5020	0
324	20240103	143300	24364190	5020	5020	5020	5020	0
325	20240103	143200	24364190	5020	5020	5020	5020	0
326	20240103	143100	24364190	5020	5020	5020	5020	50
327	20240103	143000	24113190	5020	5020	5020	5020	0
328	20240103	142900	24113190	5020	5020	5020	5020	0
329	20240103	142800	24113190	5020	5020	5020	5020	0
330	20240103	142700	24113190	5020	5020	5020	5020	0
331	20240103	142600	24113190	5020	5020	5020	5020	0
332	20240103	142500	24113190	5020	5020	5020	5020	0
333	20240103	142400	24113190	5020	5020	5020	5020	0
334	20240103	142300	24113190	5020	5020	5020	5020	197
335	20240103	142200	23124250	5020	5020	5020	5020	0
336	20240103	142100	23124250	5020	5020	5020	5020	0
337	20240103	142000	23124250	5020	5020	5020	5020	0
338	20240103	141900	23124250	5020	5020	5020	5020	0
339	20240103	141800	23124250	5020	5020	5020	5020	0
340	20240103	141700	23124250	5020	5020	5020	5020	1
341	20240103	141600	23119230	5040	5040	5040	5040	3
342	20240103	141500	23104110	5040	5040	5040	5040	0
343	20240103	141400	23104110	5040	5040	5040	5040	0
344	20240103	141300	23104110	5040	5040	5040	5040	0
345	20240103	141200	23104110	5040	5040	5040	5040	0
346	20240103	141100	23104110	5040	5040	5040	5040	0
347	20240103	141000	23104110	5040	5040	5040	5040	0
348	20240103	140900	23104110	5040	5040	5040	5040	0
349	20240103	140800	23104110	5040	5040	5040	5040	0
350	20240103	140700	23104110	5040	5040	5040	5040	0
351	20240103	140600	23104110	5040	5040	5040	5040	100
352	20240103	140500	22600110	5040	5040	5040	5040	200
353	20240103	140400	21592110	5040	5040	5040	5040	0
354	20240103	140300	21592110	5040	5040	5040	5040	0
355	20240103	140200	21592110	5040	5040	5040	5040	0
356	20240103	140100	21592110	5040	5040	5040	5040	0
357	20240103	140000	21592110	5040	5040	5040	5040	0
358	20240103	135900	21592110	5040	5040	5040	5040	0
359	20240103	135800	21592110	5040	5040	5040	5040	0
360	20240103	135700	21592110	5040	5040	5040	5040	0
361	20240103	135600	21592110	5040	5040	5040	5040	200
362	20240103	135500	20584110	5030	5030	5030	5030	0
363	20240103	135400	20584110	5030	5030	5030	5030	0
364	20240103	135300	20584110	5030	5030	5030	5030	0
365	20240103	135200	20584110	5030	5030	5030	5030	0
366	20240103	135100	20584110	5030	5030	5030	5030	0
367	20240103	135000	20584110	5030	5030	5030	5030	0
368	20240103	134900	20584110	5030	5030	5030	5030	0
369	20240103	134800	20584110	5030	5030	5030	5030	0
370	20240103	134700	20584110	5030	5030	5030	5030	0
371	20240103	134600	20584110	5030	5030	5030	5030	0
372	20240103	134500	20584110	5030	5030	5030	5030	0
373	20240103	134400	20584110	5030	5030	5030	5030	0
374	20240103	134300	20584110	5030	5030	5030	5030	20
375	20240103	134200	20483510	5030	5030	5030	5030	0
376	20240103	134100	20483510	5030	5030	5030	5030	1
377	20240103	134000	20478480	5050	5050	5050	5050	0
378	20240103	133900	20478480	5050	5050	5050	5050	0
379	20240103	133800	20478480	5050	5050	5050	5050	0
380	20240103	133700	20478480	5050	5050	5050	5050	0
381	20240103	133600	20478480	5050	5050	5050	5050	0
382	20240103	133500	20478480	5050	5050	5050	5050	0
383	20240103	133400	20478480	5050	5050	5050	5050	0
384	20240103	133300	20478480	5050	5050	5050	5050	0
385	20240103	133200	20478480	5050	5050	5050	5050	0
386	20240103	133100	20478480	5050	5050	5050	5050	0
387	20240103	133000	20478480	5050	5050	5050	5050	0
388	20240103	132900	20478480	5050	5050	5050	5050	0
389	20240103	132800	20478480	5050	5050	5050	5050	0
390	20240103	132700	20478480	5050	5050	5050	5050	0
391	20240103	132600	20478480	5050	5050	5050	5050	0
392	20240103	132500	20478480	5050	5050	5050	5050	0
393	20240103	132400	20478480	5050	5050	5050	5050	0
394	20240103	132300	20478480	5050	5050	5050	5050	0
395	20240103	132200	20478480	5050	5050	5050	5050	0
396	20240103	132100	20478480	5050	5050	5050	5050	0
397	20240103	132000	20478480	5050	5050	5050	5050	0
398	20240103	131900	20478480	5050	5050	5050	5050	0
399	20240103	131800	20478480	5050	5050	5050	5050	0
400	20240103	131700	20478480	5050	5050	5050	5050	0
401	20240103	131600	20478480	5050	5050	5050	5050	0
402	20240103	131500	20478480	5050	5050	5050	5050	0
403	20240103	131400	20478480	5050	5050	5050	5050	0
404	20240103	131300	20478480	5050	5050	5050	5050	0
405	20240103	131200	20478480	5050	5050	5050	5050	0
406	20240103	131100	20478480	5050	5050	5050	5050	0
407	20240103	131000	20478480	5050	5050	5050	5050	0
408	20240103	130900	20478480	5050	5040	5050	5040	95
409	20240103	130800	19999480	5000	5000	5000	5000	0
410	20240103	130700	19999480	5000	5000	5000	5000	0
411	20240103	130600	19999480	5000	5000	5000	5000	0
412	20240103	130500	19999480	5000	5000	5000	5000	0
413	20240103	130400	19999480	5000	5000	5000	5000	0
414	20240103	130300	19999480	5000	5000	5000	5000	0
415	20240103	130200	19999480	5000	5000	5000	5000	0
416	20240103	130100	19999480	5000	5000	5000	5000	0
417	20240103	130000	19999480	5000	5000	5000	5000	1
418	20240103	125900	19994480	5000	5000	5000	5000	20
419	20240103	125800	19894480	5000	5000	5000	5000	0
420	20240103	125700	19894480	5000	5000	5000	5000	0
421	20240103	125600	19894480	5000	5000	5000	5000	0
422	20240103	125500	19894480	5000	5000	5000	5000	0
423	20240103	125400	19894480	5000	5000	5000	5000	0
424	20240103	125300	19894480	5000	5000	5000	5000	0
425	20240103	125200	19894480	5000	5050	5050	5000	2000
426	20240103	125100	9856290	5050	5050	5050	5050	0
427	20240103	125000	9856290	5050	5050	5050	5050	0
428	20240103	124900	9856290	5050	5050	5050	5050	0
429	20240103	124800	9856290	5050	5050	5050	5050	0
430	20240103	124700	9856290	5050	5050	5050	5050	0
431	20240103	124600	9856290	5050	5050	5050	5050	0
432	20240103	124500	9856290	5050	5050	5050	5050	0
433	20240103	124400	9856290	5050	5050	5050	5050	0
434	20240103	124300	9856290	5050	5050	5050	5050	0
435	20240103	124200	9856290	5050	5050	5050	5050	0
436	20240103	124100	9856290	5050	5050	5050	5050	0
437	20240103	124000	9856290	5050	5050	5050	5050	0
438	20240103	123900	9856290	5050	5050	5050	5050	0
439	20240103	123800	9856290	5050	5050	5050	5050	0
440	20240103	123700	9856290	5050	5050	5050	5050	0
441	20240103	123600	9856290	5050	5050	5050	5050	0
442	20240103	123500	9856290	5050	5050	5050	5050	0
443	20240103	123400	9856290	5050	5050	5050	5050	0
444	20240103	123300	9856290	5050	5050	5050	5050	45
445	20240103	123200	9629040	5060	5060	5060	5060	0
446	20240103	123100	9629040	5060	5060	5060	5060	0
447	20240103	123000	9629040	5060	5060	5060	5060	0
448	20240103	122900	9629040	5060	5060	5060	5060	0
449	20240103	122800	9629040	5060	5060	5060	5060	0
450	20240103	122700	9629040	5060	5060	5060	5060	0
451	20240103	122600	9629040	5060	5060	5060	5060	0
452	20240103	122500	9629040	5060	5060	5060	5060	0
453	20240103	122400	9629040	5060	5060	5060	5060	0
454	20240103	122300	9629040	5060	5060	5060	5060	0
455	20240103	122200	9629040	5060	5060	5060	5060	0
456	20240103	122100	9629040	5060	5060	5060	5060	0
457	20240103	122000	9629040	5060	5060	5060	5060	0
458	20240103	121900	9629040	5060	5060	5060	5060	10
459	20240103	121800	9578440	5060	5060	5060	5060	0
460	20240103	121700	9578440	5060	5060	5060	5060	0
461	20240103	121600	9578440	5060	5060	5060	5060	0
462	20240103	121500	9578440	5060	5060	5060	5060	0
463	20240103	121400	9578440	5060	5060	5060	5060	0
464	20240103	121300	9578440	5060	5060	5060	5060	0
465	20240103	121200	9578440	5060	5060	5060	5060	5
466	20240103	121100	9553140	5060	5060	5060	5060	0
467	20240103	121000	9553140	5060	5060	5060	5060	0
468	20240103	120900	9553140	5060	5060	5060	5060	0
469	20240103	120800	9553140	5060	5060	5060	5060	0
470	20240103	120700	9553140	5060	5060	5060	5060	0
471	20240103	120600	9553140	5060	5060	5060	5060	0
472	20240103	120500	9553140	5060	5060	5060	5060	0
473	20240103	120400	9553140	5060	5060	5060	5060	0
474	20240103	120300	9553140	5060	5060	5060	5060	0
475	20240103	120200	9553140	5060	5060	5060	5060	0
476	20240103	120100	9553140	5060	5060	5060	5060	0
477	20240103	120000	9553140	5060	5060	5060	5060	0
478	20240103	115900	9553140	5060	5060	5060	5060	0
479	20240103	115800	9553140	5060	5050	5060	5050	82
480	20240103	115700	9139020	5050	5050	5050	5050	0
481	20240103	115600	9139020	5050	5050	5050	5050	12
482	20240103	115500	9078420	5060	5060	5060	5060	1
483	20240103	115400	9073360	5050	5050	5050	5050	0
484	20240103	115300	9073360	5050	5050	5050	5050	4
485	20240103	115200	9053160	5050	5050	5050	5050	0
486	20240103	115100	9053160	5050	5050	5050	5050	50
487	20240103	115000	8800660	5040	5040	5040	5040	0
488	20240103	114900	8800660	5040	5040	5040	5040	0
489	20240103	114800	8800660	5040	5040	5040	5040	7
490	20240103	114700	8765380	5050	5050	5050	5050	0
491	20240103	114600	8765380	5050	5050	5050	5050	0
492	20240103	114500	8765380	5050	5050	5050	5050	0
493	20240103	114400	8765380	5050	5050	5050	5050	0
494	20240103	114300	8765380	5050	5050	5050	5050	0
495	20240103	114200	8765380	5050	5050	5050	5050	0
496	20240103	114100	8765380	5050	5050	5050	5050	0
497	20240103	114000	8765380	5050	5050	5050	5050	5
498	20240103	113900	8740130	5050	5050	5050	5050	0
499	20240103	113800	8740130	5050	5050	5050	5050	0
500	20240103	113700	8740130	5050	5050	5050	5050	0
501	20240103	113600	8740130	5050	5050	5050	5050	0
502	20240103	113500	8740130	5050	5050	5050	5050	0
503	20240103	113400	8740130	5050	5050	5050	5050	0
504	20240103	113300	8740130	5050	5050	5050	5050	0
505	20240103	113200	8740130	5050	5050	5050	5050	0
506	20240103	113100	8740130	5050	5050	5050	5050	0
507	20240103	113000	8740130	5050	5050	5050	5050	0
508	20240103	112900	8740130	5050	5050	5050	5050	0
509	20240103	112800	8740130	5050	5050	5050	5050	3
510	20240103	112700	8724980	5040	5040	5040	5040	0
511	20240103	112600	8724980	5040	5040	5040	5040	0
512	20240103	112500	8724980	5040	5040	5040	5040	0
513	20240103	112400	8724980	5040	5040	5040	5040	0
514	20240103	112300	8724980	5040	5040	5040	5040	0
515	20240103	112200	8724980	5040	5040	5040	5040	0
516	20240103	112100	8724980	5040	5040	5040	5040	0
517	20240103	112000	8724980	5040	5040	5040	5040	0
518	20240103	111900	8724980	5040	5040	5040	5040	0
519	20240103	111800	8724980	5040	5040	5040	5040	0
520	20240103	111700	8724980	5040	5040	5040	5040	1
521	20240103	111600	8719940	5050	5050	5050	5050	0
522	20240103	111500	8719940	5050	5050	5050	5050	0
523	20240103	111400	8719940	5050	5050	5050	5050	0
524	20240103	111300	8719940	5050	5050	5050	5050	0
525	20240103	111200	8719940	5050	5050	5050	5050	0
526	20240103	111100	8719940	5050	5050	5050	5050	0
527	20240103	111000	8719940	5050	5050	5050	5050	200
528	20240103	110900	7709940	5040	5040	5040	5040	0
529	20240103	110800	7709940	5040	5040	5040	5040	0
530	20240103	110700	7709940	5040	5040	5040	5040	0
531	20240103	110600	7709940	5040	5040	5040	5040	0
532	20240103	110500	7709940	5040	5040	5040	5040	0
533	20240103	110400	7709940	5040	5040	5040	5040	0
534	20240103	110300	7709940	5040	5040	5040	5040	0
535	20240103	110200	7709940	5040	5040	5040	5040	0
536	20240103	110100	7709940	5040	5040	5040	5040	0
537	20240103	110000	7709940	5040	5040	5040	5040	0
538	20240103	105900	7709940	5040	5040	5040	5040	0
539	20240103	105800	7709940	5040	5040	5040	5040	0
540	20240103	105700	7709940	5040	5040	5040	5040	0
541	20240103	105600	7709940	5040	5040	5040	5040	0
542	20240103	105500	7709940	5040	5040	5040	5040	0
543	20240103	105400	7709940	5040	5040	5040	5040	0
544	20240103	105300	7709940	5040	5040	5040	5040	0
545	20240103	105200	7709940	5040	5040	5040	5040	0
546	20240103	105100	7709940	5040	5040	5040	5040	0
547	20240103	105000	7709940	5040	5040	5040	5040	0
548	20240103	104900	7709940	5040	5040	5040	5040	0
549	20240103	104800	7709940	5040	5040	5040	5040	0
550	20240103	104700	7709940	5040	5040	5040	5040	0
551	20240103	104600	7709940	5040	5040	5040	5040	0
552	20240103	104500	7709940	5040	5040	5040	5040	26
553	20240103	104400	7578900	5060	5060	5060	5060	0
554	20240103	104300	7578900	5060	5060	5060	5060	0
555	20240103	104200	7578900	5060	5060	5060	5060	0
556	20240103	104100	7578900	5060	5060	5060	5060	0
557	20240103	104000	7578900	5060	5060	5060	5060	0
558	20240103	103900	7578900	5060	5060	5060	5060	0
559	20240103	103800	7578900	5060	5060	5060	5060	0
560	20240103	103700	7578900	5060	5060	5060	5060	0
561	20240103	103600	7578900	5060	5060	5060	5060	0
562	20240103	103500	7578900	5060	5060	5060	5060	0
563	20240103	103400	7578900	5060	5060	5060	5060	0
564	20240103	103300	7578900	5060	5060	5060	5060	0
565	20240103	103200	7578900	5060	5060	5060	5060	0
566	20240103	103100	7578900	5060	5060	5060	5060	0
567	20240103	103000	7578900	5060	5060	5060	5060	0
568	20240103	102900	7578900	5060	5060	5060	5060	0
569	20240103	102800	7578900	5060	5060	5060	5060	0
570	20240103	102700	7578900	5060	5060	5060	5060	0
571	20240103	102600	7578900	5060	5060	5060	5060	100
572	20240103	102500	7072900	5040	5040	5040	5040	0
573	20240103	102400	7072900	5040	5040	5040	5040	0
574	20240103	102300	7072900	5040	5040	5040	5040	0
575	20240103	102200	7072900	5040	5040	5040	5040	0
576	20240103	102100	7072900	5040	5040	5040	5040	0
577	20240103	102000	7072900	5040	5040	5040	5040	0
578	20240103	101900	7072900	5040	5040	5040	5040	0
579	20240103	101800	7072900	5040	5040	5040	5040	0
580	20240103	101700	7072900	5040	5040	5040	5040	0
581	20240103	101600	7072900	5040	5040	5040	5040	0
582	20240103	101500	7072900	5040	5040	5040	5040	0
583	20240103	101400	7072900	5040	5040	5040	5040	0
584	20240103	101300	7072900	5040	5040	5040	5040	0
585	20240103	101200	7072900	5040	5040	5040	5040	0
586	20240103	101100	7072900	5040	5040	5040	5040	0
587	20240103	101000	7072900	5040	5040	5040	5040	15
588	20240103	100900	6997300	5040	5040	5040	5040	0
589	20240103	100800	6997300	5040	5040	5040	5040	51
590	20240103	100700	6740260	5040	5040	5040	5040	0
591	20240103	100600	6740260	5040	5040	5040	5040	0
592	20240103	100500	6740260	5040	5040	5040	5040	0
593	20240103	100400	6740260	5040	5040	5040	5040	4
594	20240103	100300	6720100	5040	5040	5040	5040	0
595	20240103	100200	6720100	5040	5040	5040	5040	0
596	20240103	100100	6720100	5040	5040	5040	5040	0
597	20240103	100000	6720100	5040	5040	5040	5040	0
598	20240103	095900	6720100	5040	5040	5040	5040	0
599	20240103	095800	6720100	5040	5040	5040	5040	0
600	20240103	095700	6720100	5040	5040	5040	5040	0
601	20240103	095600	6720100	5040	5040	5040	5040	0
602	20240103	095500	6720100	5040	5040	5040	5040	0
603	20240103	095400	6720100	5040	5040	5040	5040	8
604	20240103	095300	6679780	5040	5040	5040	5040	12
605	20240103	095200	6619300	5080	5080	5080	5080	0
606	20240103	095100	6619300	5080	5080	5080	5080	2
607	20240103	095000	6609140	5080	5080	5080	5080	0
608	20240103	094900	6609140	5080	5080	5080	5080	0
609	20240103	094800	6609140	5080	5080	5080	5080	0
610	20240103	094700	6609140	5080	5080	5080	5080	0
611	20240103	094600	6609140	5080	5080	5080	5080	0
612	20240103	094500	6609140	5080	5080	5080	5080	0
613	20240103	094400	6609140	5080	5080	5080	5080	200
614	20240103	094300	5593140	5080	5080	5080	5080	0
615	20240103	094200	5593140	5080	5080	5080	5080	0
616	20240103	094100	5593140	5080	5080	5080	5080	0
617	20240103	094000	5593140	5080	5080	5080	5080	28
618	20240103	093900	5450900	5080	5080	5080	5080	0
619	20240103	093800	5450900	5080	5080	5080	5080	0
620	20240103	093700	5450900	5080	5080	5080	5080	0
621	20240103	093600	5450900	5080	5080	5080	5080	0
622	20240103	093500	5450900	5080	5080	5080	5080	0
623	20240103	093400	5450900	5080	5080	5080	5080	0
624	20240103	093300	5450900	5080	5080	5080	5080	0
625	20240103	093200	5450900	5080	5080	5080	5080	50
626	20240103	093100	5196900	5080	5080	5080	5080	0
627	20240103	093000	5196900	5080	5060	5080	5060	19
628	20240103	092900	5100500	5020	5020	5020	5020	0
629	20240103	092800	5100500	5020	5020	5020	5020	0
630	20240103	092700	5100500	5020	5020	5020	5020	0
631	20240103	092600	5100500	5020	5020	5020	5020	189
632	20240103	092500	4151720	5020	5020	5020	5020	2
633	20240103	092400	4141680	5020	5020	5020	5020	1
634	20240103	092300	4136660	5010	5010	5010	5010	0
635	20240103	092200	4136660	5010	5010	5010	5010	0
636	20240103	092100	4136660	5010	5010	5010	5010	100
637	20240103	092000	3635660	5000	5000	5000	5000	0
638	20240103	091900	3635660	5000	5000	5000	5000	0
639	20240103	091800	3635660	5000	5000	5000	5000	0
640	20240103	091700	3635660	5000	5000	5000	5000	0
641	20240103	091600	3635660	5000	5000	5000	5000	0
642	20240103	091500	3635660	5000	5000	5000	5000	0
643	20240103	091400	3635660	5000	5000	5000	5000	0
644	20240103	091300	3635660	5000	5000	5000	5000	0
645	20240103	091200	3635660	5000	5000	5000	5000	0
646	20240103	091100	3635660	5000	5000	5000	5000	0
647	20240103	091000	3635660	5000	5000	5000	5000	0
648	20240103	090900	3635660	5000	5000	5000	5000	0
649	20240103	090800	3635660	5000	5000	5000	5000	0
650	20240103	090700	3635660	5000	5000	5000	5000	0
651	20240103	090600	3635660	5000	5000	5000	5000	0
652	20240103	090500	3635660	5000	5000	5000	5000	50
653	20240103	090400	3385660	5010	5010	5010	5010	0
654	20240103	090300	3385660	5010	5010	5010	5010	0
655	20240103	090200	3385660	5010	5010	5010	5010	0
656	20240103	090100	3385660	5010	5040	5040	5010	584
657	20240103	090000	448560	5040	5040	5040	5040	89