KissMeData/093920/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	200400	65533360	5650	5650	5650	5650	319
3	20240115	200300	65533360	5650	5650	5650	5650	0
4	20240115	200200	65533360	5650	5650	5650	5650	0
5	20240115	200100	65533360	5650	5650	5650	5650	0
6	20240115	200000	65533360	5650	5650	5650	5650	0
7	20240115	195900	65533360	5650	5650	5650	5650	0
8	20240115	195800	65533360	5650	5650	5650	5650	0
9	20240115	195700	65533360	5650	5650	5650	5650	0
10	20240115	195600	65533360	5650	5650	5650	5650	0
11	20240115	195500	65533360	5650	5650	5650	5650	0
12	20240115	195400	65533360	5650	5650	5650	5650	0
13	20240115	195300	65533360	5650	5650	5650	5650	0
14	20240115	195200	65533360	5650	5650	5650	5650	0
15	20240115	195100	65533360	5650	5650	5650	5650	0
16	20240115	195000	65533360	5650	5650	5650	5650	0
17	20240115	194900	65533360	5650	5650	5650	5650	0
18	20240115	194800	65533360	5650	5650	5650	5650	0
19	20240115	194700	65533360	5650	5650	5650	5650	0
20	20240115	194600	65533360	5650	5650	5650	5650	0
21	20240115	194500	65533360	5650	5650	5650	5650	0
22	20240115	194400	65533360	5650	5650	5650	5650	0
23	20240115	194300	65533360	5650	5650	5650	5650	0
24	20240115	194200	65533360	5650	5650	5650	5650	0
25	20240115	194100	65533360	5650	5650	5650	5650	0
26	20240115	194000	65533360	5650	5650	5650	5650	0
27	20240115	193900	65533360	5650	5650	5650	5650	0
28	20240115	193800	65533360	5650	5650	5650	5650	0
29	20240115	193700	65533360	5650	5650	5650	5650	0
30	20240115	193600	65533360	5650	5650	5650	5650	0
31	20240115	193500	65533360	5650	5650	5650	5650	0
32	20240115	193400	65533360	5650	5650	5650	5650	319
33	20240115	193300	65533360	5650	5650	5650	5650	0
34	20240115	193200	65533360	5650	5650	5650	5650	0
35	20240115	193100	65533360	5650	5650	5650	5650	0
36	20240115	193000	65533360	5650	5650	5650	5650	0
37	20240115	192900	65533360	5650	5650	5650	5650	0
38	20240115	192800	65533360	5650	5650	5650	5650	0
39	20240115	192700	65533360	5650	5650	5650	5650	0
40	20240115	192600	65533360	5650	5650	5650	5650	0
41	20240115	192500	65533360	5650	5650	5650	5650	0
42	20240115	192400	65533360	5650	5650	5650	5650	0
43	20240115	192300	65533360	5650	5650	5650	5650	0
44	20240115	192200	65533360	5650	5650	5650	5650	0
45	20240115	192100	65533360	5650	5650	5650	5650	0
46	20240115	192000	65533360	5650	5650	5650	5650	0
47	20240115	191900	65533360	5650	5650	5650	5650	0
48	20240115	191800	65533360	5650	5650	5650	5650	0
49	20240115	191700	65533360	5650	5650	5650	5650	0
50	20240115	191600	65533360	5650	5650	5650	5650	0
51	20240115	191500	65533360	5650	5650	5650	5650	0
52	20240115	191400	65533360	5650	5650	5650	5650	0
53	20240115	191300	65533360	5650	5650	5650	5650	0
54	20240115	191200	65533360	5650	5650	5650	5650	0
55	20240115	191100	65533360	5650	5650	5650	5650	0
56	20240115	191000	65533360	5650	5650	5650	5650	0
57	20240115	190900	65533360	5650	5650	5650	5650	0
58	20240115	190800	65533360	5650	5650	5650	5650	0
59	20240115	190700	65533360	5650	5650	5650	5650	0
60	20240115	190600	65533360	5650	5650	5650	5650	0
61	20240115	190500	65533360	5650	5650	5650	5650	0
62	20240115	190400	65533360	5650	5650	5650	5650	319
63	20240115	190300	65533360	5650	5650	5650	5650	0
64	20240115	190200	65533360	5650	5650	5650	5650	0
65	20240115	190100	65533360	5650	5650	5650	5650	0
66	20240115	190000	65533360	5650	5650	5650	5650	0
67	20240115	185900	65533360	5650	5650	5650	5650	0
68	20240115	185800	65533360	5650	5650	5650	5650	0
69	20240115	185700	65533360	5650	5650	5650	5650	0
70	20240115	185600	65533360	5650	5650	5650	5650	0
71	20240115	185500	65533360	5650	5650	5650	5650	0
72	20240115	185400	65533360	5650	5650	5650	5650	0
73	20240115	185300	65533360	5650	5650	5650	5650	0
74	20240115	185200	65533360	5650	5650	5650	5650	0
75	20240115	185100	65533360	5650	5650	5650	5650	0
76	20240115	185000	65533360	5650	5650	5650	5650	0
77	20240115	184900	65533360	5650	5650	5650	5650	0
78	20240115	184800	65533360	5650	5650	5650	5650	0
79	20240115	184700	65533360	5650	5650	5650	5650	0
80	20240115	184600	65533360	5650	5650	5650	5650	0
81	20240115	184500	65533360	5650	5650	5650	5650	0
82	20240115	184400	65533360	5650	5650	5650	5650	0
83	20240115	184300	65533360	5650	5650	5650	5650	0
84	20240115	184200	65533360	5650	5650	5650	5650	0
85	20240115	184100	65533360	5650	5650	5650	5650	0
86	20240115	184000	65533360	5650	5650	5650	5650	0
87	20240115	183900	65533360	5650	5650	5650	5650	0
88	20240115	183800	65533360	5650	5650	5650	5650	0
89	20240115	183700	65533360	5650	5650	5650	5650	0
90	20240115	183600	65533360	5650	5650	5650	5650	0
91	20240115	183500	65533360	5650	5650	5650	5650	0
92	20240115	183400	65533360	5650	5650	5650	5650	319
93	20240115	183300	65533360	5650	5650	5650	5650	0
94	20240115	183200	65533360	5650	5650	5650	5650	0
95	20240115	183100	65533360	5650	5650	5650	5650	0
96	20240115	183000	65533360	5650	5650	5650	5650	0
97	20240115	182900	65533360	5650	5650	5650	5650	0
98	20240115	182800	65533360	5650	5650	5650	5650	0
99	20240115	182700	65533360	5650	5650	5650	5650	0
100	20240115	182600	65533360	5650	5650	5650	5650	0
101	20240115	182500	65533360	5650	5650	5650	5650	0
102	20240115	182400	65533360	5650	5650	5650	5650	0
103	20240115	182300	65533360	5650	5650	5650	5650	0
104	20240115	182200	65533360	5650	5650	5650	5650	0
105	20240115	182100	65533360	5650	5650	5650	5650	0
106	20240115	182000	65533360	5650	5650	5650	5650	0
107	20240115	181900	65533360	5650	5650	5650	5650	0
108	20240115	181800	65533360	5650	5650	5650	5650	0
109	20240115	181700	65533360	5650	5650	5650	5650	0
110	20240115	181600	65533360	5650	5650	5650	5650	0
111	20240115	181500	65533360	5650	5650	5650	5650	0
112	20240115	181400	65533360	5650	5650	5650	5650	0
113	20240115	181300	65533360	5650	5650	5650	5650	0
114	20240115	181200	65533360	5650	5650	5650	5650	0
115	20240115	181100	65533360	5650	5650	5650	5650	0
116	20240115	181000	65533360	5650	5650	5650	5650	0
117	20240115	180900	65533360	5650	5650	5650	5650	0
118	20240115	180800	65533360	5650	5650	5650	5650	0
119	20240115	180700	65533360	5650	5650	5650	5650	0
120	20240115	180600	65533360	5650	5650	5650	5650	0
121	20240115	180500	65533360	5650	5650	5650	5650	0
122	20240115	180400	65533360	5650	5650	5650	5650	319
123	20240115	180300	65533360	5650	5650	5650	5650	0
124	20240115	180200	65533360	5650	5650	5650	5650	0
125	20240115	180100	65533360	5650	5650	5650	5650	0
126	20240115	180000	65533360	5650	5650	5650	5650	0
127	20240115	175900	65533360	5650	5650	5650	5650	0
128	20240115	175800	65533360	5650	5650	5650	5650	0
129	20240115	175700	65533360	5650	5650	5650	5650	0
130	20240115	175600	65533360	5650	5650	5650	5650	0
131	20240115	175500	65533360	5650	5650	5650	5650	0
132	20240115	175400	65533360	5650	5650	5650	5650	0
133	20240115	175300	65533360	5650	5650	5650	5650	0
134	20240115	175200	65533360	5650	5650	5650	5650	0
135	20240115	175100	65533360	5650	5650	5650	5650	0
136	20240115	175000	65533360	5650	5650	5650	5650	0
137	20240115	174900	65533360	5650	5650	5650	5650	0
138	20240115	174800	65533360	5650	5650	5650	5650	0
139	20240115	174700	65533360	5650	5650	5650	5650	0
140	20240115	174600	65533360	5650	5650	5650	5650	0
141	20240115	174500	65533360	5650	5650	5650	5650	0
142	20240115	174400	65533360	5650	5650	5650	5650	0
143	20240115	174300	65533360	5650	5650	5650	5650	0
144	20240115	174200	65533360	5650	5650	5650	5650	0
145	20240115	174100	65533360	5650	5650	5650	5650	0
146	20240115	174000	65533360	5650	5650	5650	5650	0
147	20240115	173900	65533360	5650	5650	5650	5650	0
148	20240115	173800	65533360	5650	5650	5650	5650	0
149	20240115	173700	65533360	5650	5650	5650	5650	0
150	20240115	173600	65533360	5650	5650	5650	5650	0
151	20240115	173500	65533360	5650	5650	5650	5650	0
152	20240115	173400	65533360	5650	5650	5650	5650	319
153	20240115	173300	65533360	5650	5650	5650	5650	0
154	20240115	173200	65533360	5650	5650	5650	5650	0
155	20240115	173100	65533360	5650	5650	5650	5650	0
156	20240115	173000	65533360	5650	5650	5650	5650	0
157	20240115	172900	65533360	5650	5650	5650	5650	0
158	20240115	172800	65533360	5650	5650	5650	5650	0
159	20240115	172700	65533360	5650	5650	5650	5650	0
160	20240115	172600	65533360	5650	5650	5650	5650	0
161	20240115	172500	65533360	5650	5650	5650	5650	0
162	20240115	172400	65533360	5650	5650	5650	5650	0
163	20240115	172300	65533360	5650	5650	5650	5650	0
164	20240115	172200	65533360	5650	5650	5650	5650	0
165	20240115	172100	65533360	5650	5650	5650	5650	0
166	20240115	172000	65533360	5650	5650	5650	5650	0
167	20240115	171900	65533360	5650	5650	5650	5650	0
168	20240115	171800	65533360	5650	5650	5650	5650	0
169	20240115	171700	65533360	5650	5650	5650	5650	0
170	20240115	171600	65533360	5650	5650	5650	5650	0
171	20240115	171500	65533360	5650	5650	5650	5650	0
172	20240115	171400	65533360	5650	5650	5650	5650	0
173	20240115	171300	65533360	5650	5650	5650	5650	0
174	20240115	171200	65533360	5650	5650	5650	5650	0
175	20240115	171100	65533360	5650	5650	5650	5650	0
176	20240115	171000	65533360	5650	5650	5650	5650	0
177	20240115	170900	65533360	5650	5650	5650	5650	0
178	20240115	170800	65533360	5650	5650	5650	5650	0
179	20240115	170700	65533360	5650	5650	5650	5650	0
180	20240115	170600	65533360	5650	5650	5650	5650	0
181	20240115	170500	65533360	5650	5650	5650	5650	0
182	20240115	170400	65533360	5650	5650	5650	5650	319
183	20240115	170300	65533360	5650	5650	5650	5650	0
184	20240115	170200	65533360	5650	5650	5650	5650	0
185	20240115	170100	65533360	5650	5650	5650	5650	0
186	20240115	170000	65533360	5650	5650	5650	5650	0
187	20240115	165900	65533360	5650	5650	5650	5650	0
188	20240115	165800	65533360	5650	5650	5650	5650	0
189	20240115	165700	65533360	5650	5650	5650	5650	0
190	20240115	165600	65533360	5650	5650	5650	5650	0
191	20240115	165500	65533360	5650	5650	5650	5650	0
192	20240115	165400	65533360	5650	5650	5650	5650	0
193	20240115	165300	65533360	5650	5650	5650	5650	0
194	20240115	165200	65533360	5650	5650	5650	5650	0
195	20240115	165100	65533360	5650	5650	5650	5650	0
196	20240115	165000	65533360	5650	5650	5650	5650	0
197	20240115	164900	65533360	5650	5650	5650	5650	0
198	20240115	164800	65533360	5650	5650	5650	5650	0
199	20240115	164700	65533360	5650	5650	5650	5650	0
200	20240115	164600	65533360	5650	5650	5650	5650	0
201	20240115	164500	65533360	5650	5650	5650	5650	0
202	20240115	164400	65533360	5650	5650	5650	5650	0
203	20240115	164300	65533360	5650	5650	5650	5650	0
204	20240115	164200	65533360	5650	5650	5650	5650	0
205	20240115	164100	65533360	5650	5650	5650	5650	0
206	20240115	164000	65533360	5650	5650	5650	5650	0
207	20240115	163900	65533360	5650	5650	5650	5650	0
208	20240115	163800	65533360	5650	5650	5650	5650	0
209	20240115	163700	65533360	5650	5650	5650	5650	0
210	20240115	163600	65533360	5650	5650	5650	5650	0
211	20240115	163500	65533360	5650	5650	5650	5650	0
212	20240115	163400	65533360	5650	5650	5650	5650	319
213	20240115	163300	65533360	5650	5650	5650	5650	0
214	20240115	163200	65533360	5650	5650	5650	5650	0
215	20240115	163100	65533360	5650	5650	5650	5650	0
216	20240115	163000	65533360	5650	5650	5650	5650	0
217	20240115	162900	65533360	5650	5650	5650	5650	0
218	20240115	162800	65533360	5650	5650	5650	5650	0
219	20240115	162700	65533360	5650	5650	5650	5650	0
220	20240115	162600	65533360	5650	5650	5650	5650	0
221	20240115	162500	65533360	5650	5650	5650	5650	0
222	20240115	162400	65533360	5650	5650	5650	5650	0
223	20240115	162300	65533360	5650	5650	5650	5650	0
224	20240115	162200	65533360	5650	5650	5650	5650	0
225	20240115	162100	65533360	5650	5650	5650	5650	0
226	20240115	162000	65533360	5650	5650	5650	5650	0
227	20240115	161900	65533360	5650	5650	5650	5650	0
228	20240115	161800	65533360	5650	5650	5650	5650	0
229	20240115	161700	65533360	5650	5650	5650	5650	0
230	20240115	161600	65533360	5650	5650	5650	5650	0
231	20240115	161500	65533360	5650	5650	5650	5650	0
232	20240115	161400	65533360	5650	5650	5650	5650	0
233	20240115	161300	65533360	5650	5650	5650	5650	0
234	20240115	161200	65533360	5650	5650	5650	5650	0
235	20240115	161100	65533360	5650	5650	5650	5650	0
236	20240115	161000	65533360	5650	5650	5650	5650	0
237	20240115	160900	65533360	5650	5650	5650	5650	0
238	20240115	160800	65533360	5650	5650	5650	5650	0
239	20240115	160700	65533360	5650	5650	5650	5650	0
240	20240115	160600	65533360	5650	5650	5650	5650	0
241	20240115	160500	65533360	5650	5650	5650	5650	0
242	20240115	160400	65533360	5650	5650	5650	5650	319
243	20240115	160300	65533360	5650	5650	5650	5650	0
244	20240115	160200	65533360	5650	5650	5650	5650	0
245	20240115	160100	65533360	5650	5650	5650	5650	0
246	20240115	160000	65533360	5650	5650	5650	5650	0
247	20240115	155900	65533360	5650	5650	5650	5650	0
248	20240115	155800	65533360	5650	5650	5650	5650	0
249	20240115	155700	65533360	5650	5650	5650	5650	0
250	20240115	155600	65533360	5650	5650	5650	5650	0
251	20240115	155500	65533360	5650	5650	5650	5650	0
252	20240115	155400	65533360	5650	5650	5650	5650	0
253	20240115	155300	65533360	5650	5650	5650	5650	0
254	20240115	155200	65533360	5650	5650	5650	5650	0
255	20240115	155100	65533360	5650	5650	5650	5650	0
256	20240115	155000	65533360	5650	5650	5650	5650	0
257	20240115	154900	65533360	5650	5650	5650	5650	0
258	20240115	154800	65533360	5650	5650	5650	5650	0
259	20240115	154700	65533360	5650	5650	5650	5650	0
260	20240115	154600	65533360	5650	5650	5650	5650	0
261	20240115	154500	65533360	5650	5650	5650	5650	0
262	20240115	154400	65533360	5650	5650	5650	5650	0
263	20240115	154300	65533360	5650	5650	5650	5650	0
264	20240115	154200	65533360	5650	5650	5650	5650	0
265	20240115	154100	65533360	5650	5650	5650	5650	0
266	20240115	154000	65533360	5650	5650	5650	5650	0
267	20240115	153900	65533360	5650	5650	5650	5650	0
268	20240115	153800	65533360	5650	5650	5650	5650	0
269	20240115	153700	65533360	5650	5650	5650	5650	0
270	20240115	153600	65533360	5650	5650	5650	5650	0
271	20240115	153500	65533360	5650	5650	5650	5650	0
272	20240115	153400	65533360	5650	5650	5650	5650	319
273	20240115	153300	65533360	5650	5650	5650	5650	0
274	20240115	153200	65533360	5650	5650	5650	5650	0
275	20240115	153100	65533360	5650	5650	5650	5650	0
276	20240115	153000	65533360	5650	5650	5650	5650	319
277	20240115	152900	63731010	5650	5650	5650	5650	0
278	20240115	152800	63731010	5650	5650	5650	5650	0
279	20240115	152700	63731010	5650	5650	5650	5650	0
280	20240115	152600	63731010	5650	5650	5650	5650	0
281	20240115	152500	63731010	5650	5650	5650	5650	0
282	20240115	152400	63731010	5650	5650	5650	5650	0
283	20240115	152300	63731010	5650	5650	5650	5650	0
284	20240115	152200	63731010	5650	5650	5650	5650	0
285	20240115	152100	63731010	5650	5650	5650	5650	0
286	20240115	152000	63731010	5650	5650	5650	5650	0
287	20240115	151900	63731010	5650	5650	5650	5650	120
288	20240115	151800	63053010	5660	5660	5660	5660	1
289	20240115	151700	63047350	5650	5650	5650	5650	3
290	20240115	151600	63030400	5660	5660	5660	5660	0
291	20240115	151500	63030400	5660	5660	5660	5660	0
292	20240115	151400	63030400	5660	5660	5660	5660	0
293	20240115	151300	63030400	5660	5660	5660	5660	0
294	20240115	151200	63030400	5660	5660	5660	5660	0
295	20240115	151100	63030400	5660	5660	5660	5660	0
296	20240115	151000	63030400	5660	5660	5660	5660	0
297	20240115	150900	63030400	5660	5660	5660	5660	1
298	20240115	150800	63024740	5660	5660	5660	5660	5
299	20240115	150700	62996440	5660	5660	5660	5660	0
300	20240115	150600	62996440	5660	5660	5660	5660	0
301	20240115	150500	62996440	5660	5660	5660	5660	0
302	20240115	150400	62996440	5660	5660	5660	5660	1
303	20240115	150300	62990780	5650	5650	5650	5650	8
304	20240115	150200	62945580	5660	5660	5660	5660	0
305	20240115	150100	62945580	5660	5660	5660	5660	0
306	20240115	150000	62945580	5660	5660	5660	5660	0
307	20240115	145900	62945580	5660	5660	5660	5660	0
308	20240115	145800	62945580	5660	5660	5660	5660	0
309	20240115	145700	62945580	5660	5660	5660	5660	0
310	20240115	145600	62945580	5660	5660	5660	5660	3
311	20240115	145500	62928600	5660	5660	5660	5660	0
312	20240115	145400	62928600	5660	5660	5660	5660	0
313	20240115	145300	62928600	5660	5660	5660	5660	0
314	20240115	145200	62928600	5660	5660	5660	5660	0
315	20240115	145100	62928600	5660	5650	5660	5650	1364
316	20240115	145000	55221110	5650	5650	5650	5650	6
317	20240115	144900	55187210	5660	5660	5660	5660	0
318	20240115	144800	55187210	5660	5660	5660	5660	9
319	20240115	144700	55136270	5650	5660	5660	5650	2
320	20240115	144600	55124960	5650	5650	5650	5650	0
321	20240115	144500	55124960	5650	5650	5650	5650	3
322	20240115	144400	55108010	5650	5650	5650	5650	0
323	20240115	144300	55108010	5650	5650	5650	5650	2
324	20240115	144200	55096710	5650	5650	5650	5650	0
325	20240115	144100	55096710	5650	5650	5650	5650	2
326	20240115	144000	55085410	5650	5650	5650	5650	3
327	20240115	143900	55068460	5650	5650	5650	5650	88
328	20240115	143800	54571260	5650	5650	5650	5650	0
329	20240115	143700	54571260	5650	5650	5650	5650	1
330	20240115	143600	54565610	5650	5650	5650	5650	1
331	20240115	143500	54559960	5660	5660	5660	5660	0
332	20240115	143400	54559960	5660	5650	5660	5650	11
333	20240115	143300	54497710	5660	5660	5660	5660	0
334	20240115	143200	54497710	5660	5660	5660	5660	0
335	20240115	143100	54497710	5660	5660	5660	5660	0
336	20240115	143000	54497710	5660	5660	5660	5660	1
337	20240115	142900	54492050	5660	5660	5660	5660	0
338	20240115	142800	54492050	5660	5660	5660	5660	0
339	20240115	142700	54492050	5660	5650	5660	5650	7
340	20240115	142600	54452490	5660	5660	5660	5660	0
341	20240115	142500	54452490	5660	5660	5660	5660	0
342	20240115	142400	54452490	5660	5660	5660	5660	50
343	20240115	142300	54169490	5660	5660	5660	5660	0
344	20240115	142200	54169490	5660	5660	5660	5660	5
345	20240115	142100	54141190	5650	5650	5650	5650	0
346	20240115	142000	54141190	5650	5650	5650	5650	0
347	20240115	141900	54141190	5650	5650	5650	5650	0
348	20240115	141800	54141190	5650	5650	5650	5650	0
349	20240115	141700	54141190	5650	5650	5650	5650	0
350	20240115	141600	54141190	5650	5650	5650	5650	505
351	20240115	141500	51287940	5650	5660	5660	5650	6
352	20240115	141400	51254030	5650	5650	5650	5650	0
353	20240115	141300	51254030	5650	5650	5650	5650	0
354	20240115	141200	51254030	5650	5650	5650	5650	0
355	20240115	141100	51254030	5650	5650	5650	5650	0
356	20240115	141000	51254030	5650	5650	5650	5650	143
357	20240115	140900	50446080	5650	5650	5650	5650	60
358	20240115	140800	50107080	5650	5650	5650	5650	0
359	20240115	140700	50107080	5650	5650	5650	5650	0
360	20240115	140600	50107080	5650	5650	5650	5650	8
361	20240115	140500	50061880	5650	5650	5650	5650	0
362	20240115	140400	50061880	5650	5650	5650	5650	0
363	20240115	140300	50061880	5650	5650	5650	5650	0
364	20240115	140200	50061880	5650	5650	5650	5650	93
365	20240115	140100	49536430	5650	5650	5650	5650	17
366	20240115	140000	49440380	5650	5650	5650	5650	0
367	20240115	135900	49440380	5650	5650	5650	5650	0
368	20240115	135800	49440380	5650	5650	5650	5650	0
369	20240115	135700	49440380	5650	5650	5650	5650	0
370	20240115	135600	49440380	5650	5650	5650	5650	9
371	20240115	135500	49389530	5660	5660	5660	5660	0
372	20240115	135400	49389530	5660	5660	5660	5660	0
373	20240115	135300	49389530	5660	5660	5660	5660	0
374	20240115	135200	49389530	5660	5660	5660	5660	0
375	20240115	135100	49389530	5660	5660	5660	5660	0
376	20240115	135000	49389530	5660	5660	5660	5660	0
377	20240115	134900	49389530	5660	5660	5660	5660	0
378	20240115	134800	49389530	5660	5660	5660	5660	0
379	20240115	134700	49389530	5660	5660	5660	5660	17
380	20240115	134600	49293310	5660	5660	5660	5660	0
381	20240115	134500	49293310	5660	5660	5660	5660	0
382	20240115	134400	49293310	5660	5660	5660	5660	0
383	20240115	134300	49293310	5660	5660	5660	5660	0
384	20240115	134200	49293310	5660	5660	5660	5660	1
385	20240115	134100	49287650	5650	5650	5650	5650	0
386	20240115	134000	49287650	5650	5650	5650	5650	106
387	20240115	133900	48688750	5650	5650	5650	5650	0
388	20240115	133800	48688750	5650	5650	5650	5650	299
389	20240115	133700	46999400	5650	5650	5650	5650	0
390	20240115	133600	46999400	5650	5650	5650	5650	0
391	20240115	133500	46999400	5650	5650	5650	5650	0
392	20240115	133400	46999400	5650	5650	5650	5650	0
393	20240115	133300	46999400	5650	5660	5660	5650	31
394	20240115	133200	46824240	5650	5650	5650	5650	112
395	20240115	133100	46191440	5660	5660	5660	5660	0
396	20240115	133000	46191440	5660	5660	5660	5660	10
397	20240115	132900	46134840	5660	5660	5660	5660	20
398	20240115	132800	46021640	5650	5650	5650	5650	0
399	20240115	132700	46021640	5650	5650	5650	5650	0
400	20240115	132600	46021640	5650	5650	5650	5650	164
401	20240115	132500	45095040	5650	5650	5650	5650	0
402	20240115	132400	45095040	5650	5650	5650	5650	0
403	20240115	132300	45095040	5650	5650	5650	5650	0
404	20240115	132200	45095040	5650	5650	5650	5650	2
405	20240115	132100	45083740	5650	5650	5650	5650	0
406	20240115	132000	45083740	5650	5650	5650	5650	0
407	20240115	131900	45083740	5650	5650	5650	5650	0
408	20240115	131800	45083740	5650	5650	5650	5650	500
409	20240115	131700	42258740	5640	5640	5640	5640	0
410	20240115	131600	42258740	5640	5640	5640	5640	15
411	20240115	131500	42174140	5650	5650	5650	5650	0
412	20240115	131400	42174140	5650	5650	5650	5650	0
413	20240115	131300	42174140	5650	5650	5650	5650	0
414	20240115	131200	42174140	5650	5650	5650	5650	2
415	20240115	131100	42162840	5650	5650	5650	5650	0
416	20240115	131000	42162840	5650	5650	5650	5650	0
417	20240115	130900	42162840	5650	5650	5650	5650	0
418	20240115	130800	42162840	5650	5650	5650	5650	0
419	20240115	130700	42162840	5650	5650	5650	5650	1
420	20240115	130600	42157190	5650	5650	5650	5650	500
421	20240115	130500	39332190	5640	5640	5640	5640	3
422	20240115	130400	39315270	5640	5640	5640	5640	0
423	20240115	130300	39315270	5640	5640	5640	5640	0
424	20240115	130200	39315270	5640	5640	5640	5640	0
425	20240115	130100	39315270	5640	5640	5640	5640	3
426	20240115	130000	39298350	5640	5640	5640	5640	1
427	20240115	125900	39292710	5640	5640	5640	5640	0
428	20240115	125800	39292710	5640	5640	5640	5640	0
429	20240115	125700	39292710	5640	5640	5640	5640	0
430	20240115	125600	39292710	5640	5640	5640	5640	0
431	20240115	125500	39292710	5640	5640	5640	5640	50
432	20240115	125400	39010710	5650	5650	5650	5650	0
433	20240115	125300	39010710	5650	5640	5650	5640	15
434	20240115	125200	38926100	5640	5640	5640	5640	0
435	20240115	125100	38926100	5640	5640	5640	5640	0
436	20240115	125000	38926100	5640	5640	5640	5640	0
437	20240115	124900	38926100	5640	5640	5640	5640	0
438	20240115	124800	38926100	5640	5640	5640	5640	0
439	20240115	124700	38926100	5640	5640	5640	5640	0
440	20240115	124600	38926100	5640	5640	5640	5640	5
441	20240115	124500	38897900	5640	5640	5640	5640	3
442	20240115	124400	38880980	5650	5650	5650	5650	2
443	20240115	124300	38869680	5640	5640	5640	5640	91
444	20240115	124200	38356440	5640	5640	5640	5640	0
445	20240115	124100	38356440	5640	5640	5640	5640	126
446	20240115	124000	37645800	5640	5640	5640	5640	0
447	20240115	123900	37645800	5640	5640	5640	5640	0
448	20240115	123800	37645800	5640	5640	5640	5640	0
449	20240115	123700	37645800	5640	5640	5640	5640	3
450	20240115	123600	37628880	5650	5650	5650	5650	1
451	20240115	123500	37623230	5650	5650	5650	5650	0
452	20240115	123400	37623230	5650	5650	5650	5650	0
453	20240115	123300	37623230	5650	5650	5650	5650	5
454	20240115	123200	37594980	5650	5650	5650	5650	0
455	20240115	123100	37594980	5650	5650	5650	5650	0
456	20240115	123000	37594980	5650	5650	5650	5650	0
457	20240115	122900	37594980	5650	5640	5650	5640	4
458	20240115	122800	37572410	5650	5650	5650	5650	0
459	20240115	122700	37572410	5650	5650	5650	5650	0
460	20240115	122600	37572410	5650	5650	5650	5650	1
461	20240115	122500	37566760	5640	5640	5640	5640	0
462	20240115	122400	37566760	5640	5640	5640	5640	0
463	20240115	122300	37566760	5640	5640	5640	5640	0
464	20240115	122200	37566760	5640	5640	5640	5640	0
465	20240115	122100	37566760	5640	5640	5640	5640	3
466	20240115	122000	37549840	5640	5640	5640	5640	0
467	20240115	121900	37549840	5640	5640	5640	5640	0
468	20240115	121800	37549840	5640	5640	5640	5640	0
469	20240115	121700	37549840	5640	5640	5640	5640	0
470	20240115	121600	37549840	5640	5640	5640	5640	39
471	20240115	121500	37329880	5640	5640	5640	5640	0
472	20240115	121400	37329880	5640	5640	5640	5640	0
473	20240115	121300	37329880	5640	5640	5640	5640	3
474	20240115	121200	37312960	5640	5640	5640	5640	0
475	20240115	121100	37312960	5640	5640	5640	5640	0
476	20240115	121000	37312960	5640	5640	5640	5640	0
477	20240115	120900	37312960	5640	5640	5640	5640	0
478	20240115	120800	37312960	5640	5640	5640	5640	0
479	20240115	120700	37312960	5640	5640	5640	5640	0
480	20240115	120600	37312960	5640	5640	5640	5640	0
481	20240115	120500	37312960	5640	5640	5640	5640	3
482	20240115	120400	37296040	5650	5650	5650	5650	0
483	20240115	120300	37296040	5650	5650	5650	5650	0
484	20240115	120200	37296040	5650	5650	5650	5650	0
485	20240115	120100	37296040	5650	5650	5650	5650	0
486	20240115	120000	37296040	5650	5650	5650	5650	21
487	20240115	115900	37177390	5650	5650	5650	5650	1
488	20240115	115800	37171740	5640	5640	5640	5640	0
489	20240115	115700	37171740	5640	5640	5640	5640	3
490	20240115	115600	37154820	5640	5650	5650	5640	34
491	20240115	115500	36962960	5650	5650	5650	5650	0
492	20240115	115400	36962960	5650	5650	5650	5650	0
493	20240115	115300	36962960	5650	5650	5650	5650	0
494	20240115	115200	36962960	5650	5650	5650	5650	10
495	20240115	115100	36906460	5640	5640	5640	5640	200
496	20240115	115000	35778460	5640	5640	5640	5640	0
497	20240115	114900	35778460	5640	5640	5640	5640	4
498	20240115	114800	35755900	5640	5640	5640	5640	0
499	20240115	114700	35755900	5640	5640	5640	5640	0
500	20240115	114600	35755900	5640	5640	5640	5640	0
501	20240115	114500	35755900	5640	5640	5640	5640	0
502	20240115	114400	35755900	5640	5640	5640	5640	0
503	20240115	114300	35755900	5640	5640	5640	5640	157
504	20240115	114200	34870420	5640	5640	5640	5640	0
505	20240115	114100	34870420	5640	5640	5640	5640	4
506	20240115	114000	34847860	5650	5650	5650	5650	50
507	20240115	113900	34565360	5640	5640	5640	5640	0
508	20240115	113800	34565360	5640	5640	5640	5640	3
509	20240115	113700	34548440	5650	5650	5650	5650	0
510	20240115	113600	34548440	5650	5650	5650	5650	0
511	20240115	113500	34548440	5650	5650	5650	5650	0
512	20240115	113400	34548440	5650	5650	5650	5650	18
513	20240115	113300	34446740	5640	5640	5640	5640	4
514	20240115	113200	34424180	5640	5640	5640	5640	0
515	20240115	113100	34424180	5640	5640	5640	5640	0
516	20240115	113000	34424180	5640	5640	5640	5640	1
517	20240115	112900	34418540	5650	5650	5650	5650	0
518	20240115	112800	34418540	5650	5650	5650	5650	0
519	20240115	112700	34418540	5650	5650	5650	5650	10
520	20240115	112600	34362040	5640	5640	5640	5640	0
521	20240115	112500	34362040	5640	5640	5640	5640	4
522	20240115	112400	34339480	5650	5650	5650	5640	59
523	20240115	112300	34006170	5650	5650	5650	5650	0
524	20240115	112200	34006170	5650	5650	5650	5650	0
525	20240115	112100	34006170	5650	5650	5650	5650	5
526	20240115	112000	33977920	5640	5640	5640	5640	0
527	20240115	111900	33977920	5640	5640	5640	5640	0
528	20240115	111800	33977920	5640	5640	5640	5640	0
529	20240115	111700	33977920	5640	5640	5640	5640	4
530	20240115	111600	33955360	5650	5650	5650	5650	0
531	20240115	111500	33955360	5650	5650	5650	5650	1
532	20240115	111400	33949710	5640	5640	5640	5640	0
533	20240115	111300	33949710	5640	5640	5640	5640	0
534	20240115	111200	33949710	5640	5650	5650	5640	200
535	20240115	111100	32821130	5650	5650	5650	5650	0
536	20240115	111000	32821130	5650	5650	5650	5650	0
537	20240115	110900	32821130	5650	5650	5650	5650	4
538	20240115	110800	32798530	5650	5650	5650	5650	0
539	20240115	110700	32798530	5650	5650	5650	5650	0
540	20240115	110600	32798530	5650	5650	5650	5650	0
541	20240115	110500	32798530	5650	5650	5650	5650	0
542	20240115	110400	32798530	5650	5650	5650	5650	0
543	20240115	110300	32798530	5650	5650	5650	5650	0
544	20240115	110200	32798530	5650	5650	5650	5650	0
545	20240115	110100	32798530	5650	5650	5650	5650	0
546	20240115	110000	32798530	5650	5650	5650	5650	0
547	20240115	105900	32798530	5650	5650	5650	5650	31
548	20240115	105800	32623380	5640	5640	5640	5640	0
549	20240115	105700	32623380	5640	5650	5650	5640	260
550	20240115	105600	31156870	5650	5650	5650	5650	0
551	20240115	105500	31156870	5650	5650	5650	5650	37
552	20240115	105400	30947820	5660	5660	5660	5660	0
553	20240115	105300	30947820	5660	5660	5660	5660	0
554	20240115	105200	30947820	5660	5660	5660	5660	0
555	20240115	105100	30947820	5660	5660	5660	5660	0
556	20240115	105000	30947820	5660	5660	5660	5660	0
557	20240115	104900	30947820	5660	5660	5660	5660	0
558	20240115	104800	30947820	5660	5660	5660	5660	0
559	20240115	104700	30947820	5660	5660	5660	5660	0
560	20240115	104600	30947820	5660	5650	5660	5650	124
561	20240115	104500	30247210	5650	5650	5650	5650	0
562	20240115	104400	30247210	5650	5650	5650	5650	0
563	20240115	104300	30247210	5650	5650	5650	5650	0
564	20240115	104200	30247210	5650	5650	5650	5650	0
565	20240115	104100	30247210	5650	5650	5650	5650	40
566	20240115	104000	30021210	5660	5660	5660	5660	0
567	20240115	103900	30021210	5660	5650	5660	5650	9
568	20240115	103800	29970350	5660	5660	5660	5660	0
569	20240115	103700	29970350	5660	5660	5660	5660	0
570	20240115	103600	29970350	5660	5660	5660	5660	0
571	20240115	103500	29970350	5660	5660	5660	5660	0
572	20240115	103400	29970350	5660	5660	5660	5660	1
573	20240115	103300	29964690	5660	5660	5660	5660	3
574	20240115	103200	29947710	5660	5660	5660	5660	0
575	20240115	103100	29947710	5660	5660	5660	5660	0
576	20240115	103000	29947710	5660	5660	5660	5660	0
577	20240115	102900	29947710	5660	5660	5660	5660	0
578	20240115	102800	29947710	5660	5660	5660	5660	0
579	20240115	102700	29947710	5660	5660	5660	5660	1
580	20240115	102600	29942050	5660	5660	5660	5660	0
581	20240115	102500	29942050	5660	5660	5660	5660	0
582	20240115	102400	29942050	5660	5660	5660	5660	0
583	20240115	102300	29942050	5660	5660	5660	5660	0
584	20240115	102200	29942050	5660	5660	5660	5660	0
585	20240115	102100	29942050	5660	5660	5660	5660	0
586	20240115	102000	29942050	5660	5660	5660	5660	0
587	20240115	101900	29942050	5660	5660	5660	5660	2
588	20240115	101800	29930730	5660	5660	5660	5660	40
589	20240115	101700	29704330	5670	5670	5670	5670	0
590	20240115	101600	29704330	5670	5670	5670	5670	0
591	20240115	101500	29704330	5670	5670	5670	5670	0
592	20240115	101400	29704330	5670	5670	5670	5670	2
593	20240115	101300	29692990	5670	5670	5670	5670	9
594	20240115	101200	29641960	5670	5670	5670	5670	0
595	20240115	101100	29641960	5670	5670	5670	5670	1
596	20240115	101000	29636290	5660	5660	5660	5660	50
597	20240115	100900	29353290	5660	5660	5660	5660	0
598	20240115	100800	29353290	5660	5650	5660	5650	305
599	20240115	100700	27627690	5660	5660	5660	5660	0
600	20240115	100600	27627690	5660	5660	5660	5660	0
601	20240115	100500	27627690	5660	5650	5660	5650	20
602	20240115	100400	27514680	5650	5650	5650	5650	50
603	20240115	100300	27232180	5650	5650	5650	5650	1
604	20240115	100200	27226530	5650	5650	5650	5650	0
605	20240115	100100	27226530	5650	5650	5650	5650	0
606	20240115	100000	27226530	5650	5650	5650	5650	0
607	20240115	095900	27226530	5650	5650	5650	5650	0
608	20240115	095800	27226530	5650	5650	5650	5650	50
609	20240115	095700	26944030	5640	5650	5650	5640	309
610	20240115	095600	25201160	5650	5650	5650	5650	161
611	20240115	095500	24291510	5650	5650	5650	5650	0
612	20240115	095400	24291510	5650	5650	5650	5650	0
613	20240115	095300	24291510	5650	5650	5650	5650	0
614	20240115	095200	24291510	5650	5650	5650	5650	0
615	20240115	095100	24291510	5650	5650	5650	5650	0
616	20240115	095000	24291510	5650	5660	5660	5650	303
617	20240115	094900	22579530	5660	5660	5660	5660	0
618	20240115	094800	22579530	5660	5660	5660	5660	0
619	20240115	094700	22579530	5660	5660	5660	5660	2
620	20240115	094600	22568210	5660	5660	5660	5660	5
621	20240115	094500	22539910	5660	5660	5660	5660	0
622	20240115	094400	22539910	5660	5660	5660	5660	150
623	20240115	094300	21690910	5660	5660	5660	5660	2
624	20240115	094200	21679590	5660	5660	5660	5660	2
625	20240115	094100	21668270	5660	5660	5660	5660	12
626	20240115	094000	21600350	5650	5650	5650	5650	0
627	20240115	093900	21600350	5650	5650	5650	5650	0
628	20240115	093800	21600350	5650	5650	5650	5650	0
629	20240115	093700	21600350	5650	5650	5650	5650	122
630	20240115	093600	20911050	5640	5650	5650	5640	116
631	20240115	093500	20255710	5650	5650	5650	5640	64
632	20240115	093400	19894140	5640	5660	5660	5640	453
633	20240115	093300	17333060	5650	5650	5650	5650	0
634	20240115	093200	17333060	5650	5660	5660	5650	29
635	20240115	093100	17169160	5660	5660	5660	5660	170
636	20240115	093000	16206960	5660	5670	5670	5660	25
637	20240115	092900	16065290	5660	5660	5660	5660	37
638	20240115	092800	15855870	5670	5670	5670	5670	0
639	20240115	092700	15855870	5670	5670	5670	5670	0
640	20240115	092600	15855870	5670	5670	5670	5670	0
641	20240115	092500	15855870	5670	5670	5670	5670	5
642	20240115	092400	15827520	5670	5660	5670	5660	2
643	20240115	092300	15816190	5660	5660	5660	5660	37
644	20240115	092200	15606770	5670	5670	5670	5670	0
645	20240115	092100	15606770	5670	5670	5670	5670	0
646	20240115	092000	15606770	5670	5670	5670	5670	1
647	20240115	091900	15601100	5670	5670	5670	5670	0
648	20240115	091800	15601100	5670	5670	5670	5670	0
649	20240115	091700	15601100	5670	5670	5670	5670	13
650	20240115	091600	15527390	5670	5670	5670	5670	3
651	20240115	091500	15510380	5660	5660	5660	5660	91
652	20240115	091400	14995320	5660	5660	5660	5660	1
653	20240115	091300	14989660	5650	5670	5670	5640	2084
654	20240115	091200	3220270	5670	5660	5670	5660	15
655	20240115	091100	3135250	5650	5650	5650	5650	0
656	20240115	091000	3135250	5650	5650	5650	5650	0
657	20240115	090900	3135250	5650	5650	5650	5650	81
658	20240115	090800	2677600	5650	5650	5650	5650	0
659	20240115	090700	2677600	5650	5650	5650	5650	1
660	20240115	090600	2671950	5650	5670	5670	5650	397
661	20240115	090500	426370	5670	5670	5670	5670	0
662	20240115	090400	426370	5670	5670	5670	5670	1
663	20240115	090300	420700	5670	5670	5670	5670	0
664	20240115	090200	420700	5670	5680	5680	5670	21
665	20240115	090100	301430	5670	5670	5670	5670	0
666	20240115	090000	301430	5670	5690	5690	5670	53