KissMeData/260660/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	205600	162558920	5480	5480	5480	5480	804
3	20240117	205500	162558920	5480	5480	5480	5480	0
4	20240117	205400	162558920	5480	5480	5480	5480	0
5	20240117	205300	162558920	5480	5480	5480	5480	0
6	20240117	205200	162558920	5480	5480	5480	5480	0
7	20240117	205100	162558920	5480	5480	5480	5480	0
8	20240117	205000	162558920	5480	5480	5480	5480	0
9	20240117	204900	162558920	5480	5480	5480	5480	0
10	20240117	204800	162558920	5480	5480	5480	5480	0
11	20240117	204700	162558920	5480	5480	5480	5480	0
12	20240117	204600	162558920	5480	5480	5480	5480	0
13	20240117	204500	162558920	5480	5480	5480	5480	0
14	20240117	204400	162558920	5480	5480	5480	5480	0
15	20240117	204300	162558920	5480	5480	5480	5480	0
16	20240117	204200	162558920	5480	5480	5480	5480	0
17	20240117	204100	162558920	5480	5480	5480	5480	0
18	20240117	204000	162558920	5480	5480	5480	5480	0
19	20240117	203900	162558920	5480	5480	5480	5480	0
20	20240117	203800	162558920	5480	5480	5480	5480	0
21	20240117	203700	162558920	5480	5480	5480	5480	0
22	20240117	203600	162558920	5480	5480	5480	5480	0
23	20240117	203500	162558920	5480	5480	5480	5480	0
24	20240117	203400	162558920	5480	5480	5480	5480	0
25	20240117	203300	162558920	5480	5480	5480	5480	0
26	20240117	203200	162558920	5480	5480	5480	5480	0
27	20240117	203100	162558920	5480	5480	5480	5480	0
28	20240117	203000	162558920	5480	5480	5480	5480	0
29	20240117	202900	162558920	5480	5480	5480	5480	0
30	20240117	202800	162558920	5480	5480	5480	5480	0
31	20240117	202700	162558920	5480	5480	5480	5480	0
32	20240117	202600	162558920	5480	5480	5480	5480	804
33	20240117	202500	162558920	5480	5480	5480	5480	0
34	20240117	202400	162558920	5480	5480	5480	5480	0
35	20240117	202300	162558920	5480	5480	5480	5480	0
36	20240117	202200	162558920	5480	5480	5480	5480	0
37	20240117	202100	162558920	5480	5480	5480	5480	0
38	20240117	202000	162558920	5480	5480	5480	5480	0
39	20240117	201900	162558920	5480	5480	5480	5480	0
40	20240117	201800	162558920	5480	5480	5480	5480	0
41	20240117	201700	162558920	5480	5480	5480	5480	0
42	20240117	201600	162558920	5480	5480	5480	5480	0
43	20240117	201500	162558920	5480	5480	5480	5480	0
44	20240117	201400	162558920	5480	5480	5480	5480	0
45	20240117	201300	162558920	5480	5480	5480	5480	0
46	20240117	201200	162558920	5480	5480	5480	5480	0
47	20240117	201100	162558920	5480	5480	5480	5480	0
48	20240117	201000	162558920	5480	5480	5480	5480	0
49	20240117	200900	162558920	5480	5480	5480	5480	0
50	20240117	200800	162558920	5480	5480	5480	5480	0
51	20240117	200700	162558920	5480	5480	5480	5480	0
52	20240117	200600	162558920	5480	5480	5480	5480	0
53	20240117	200500	162558920	5480	5480	5480	5480	0
54	20240117	200400	162558920	5480	5480	5480	5480	0
55	20240117	200300	162558920	5480	5480	5480	5480	0
56	20240117	200200	162558920	5480	5480	5480	5480	0
57	20240117	200100	162558920	5480	5480	5480	5480	0
58	20240117	200000	162558920	5480	5480	5480	5480	0
59	20240117	195900	162558920	5480	5480	5480	5480	0
60	20240117	195800	162558920	5480	5480	5480	5480	0
61	20240117	195700	162558920	5480	5480	5480	5480	0
62	20240117	195600	162558920	5480	5480	5480	5480	804
63	20240117	195500	162558920	5480	5480	5480	5480	0
64	20240117	195400	162558920	5480	5480	5480	5480	0
65	20240117	195300	162558920	5480	5480	5480	5480	0
66	20240117	195200	162558920	5480	5480	5480	5480	0
67	20240117	195100	162558920	5480	5480	5480	5480	0
68	20240117	195000	162558920	5480	5480	5480	5480	0
69	20240117	194900	162558920	5480	5480	5480	5480	0
70	20240117	194800	162558920	5480	5480	5480	5480	0
71	20240117	194700	162558920	5480	5480	5480	5480	0
72	20240117	194600	162558920	5480	5480	5480	5480	0
73	20240117	194500	162558920	5480	5480	5480	5480	0
74	20240117	194400	162558920	5480	5480	5480	5480	0
75	20240117	194300	162558920	5480	5480	5480	5480	0
76	20240117	194200	162558920	5480	5480	5480	5480	0
77	20240117	194100	162558920	5480	5480	5480	5480	0
78	20240117	194000	162558920	5480	5480	5480	5480	0
79	20240117	193900	162558920	5480	5480	5480	5480	0
80	20240117	193800	162558920	5480	5480	5480	5480	0
81	20240117	193700	162558920	5480	5480	5480	5480	0
82	20240117	193600	162558920	5480	5480	5480	5480	0
83	20240117	193500	162558920	5480	5480	5480	5480	0
84	20240117	193400	162558920	5480	5480	5480	5480	0
85	20240117	193300	162558920	5480	5480	5480	5480	0
86	20240117	193200	162558920	5480	5480	5480	5480	0
87	20240117	193100	162558920	5480	5480	5480	5480	0
88	20240117	193000	162558920	5480	5480	5480	5480	0
89	20240117	192900	162558920	5480	5480	5480	5480	0
90	20240117	192800	162558920	5480	5480	5480	5480	0
91	20240117	192700	162558920	5480	5480	5480	5480	0
92	20240117	192600	162558920	5480	5480	5480	5480	804
93	20240117	192500	162558920	5480	5480	5480	5480	0
94	20240117	192400	162558920	5480	5480	5480	5480	0
95	20240117	192300	162558920	5480	5480	5480	5480	0
96	20240117	192200	162558920	5480	5480	5480	5480	0
97	20240117	192100	162558920	5480	5480	5480	5480	0
98	20240117	192000	162558920	5480	5480	5480	5480	0
99	20240117	191900	162558920	5480	5480	5480	5480	0
100	20240117	191800	162558920	5480	5480	5480	5480	0
101	20240117	191700	162558920	5480	5480	5480	5480	0
102	20240117	191600	162558920	5480	5480	5480	5480	0
103	20240117	191500	162558920	5480	5480	5480	5480	0
104	20240117	191400	162558920	5480	5480	5480	5480	0
105	20240117	191300	162558920	5480	5480	5480	5480	0
106	20240117	191200	162558920	5480	5480	5480	5480	0
107	20240117	191100	162558920	5480	5480	5480	5480	0
108	20240117	191000	162558920	5480	5480	5480	5480	0
109	20240117	190900	162558920	5480	5480	5480	5480	0
110	20240117	190800	162558920	5480	5480	5480	5480	0
111	20240117	190700	162558920	5480	5480	5480	5480	0
112	20240117	190600	162558920	5480	5480	5480	5480	0
113	20240117	190500	162558920	5480	5480	5480	5480	0
114	20240117	190400	162558920	5480	5480	5480	5480	0
115	20240117	190300	162558920	5480	5480	5480	5480	0
116	20240117	190200	162558920	5480	5480	5480	5480	0
117	20240117	190100	162558920	5480	5480	5480	5480	0
118	20240117	190000	162558920	5480	5480	5480	5480	0
119	20240117	185900	162558920	5480	5480	5480	5480	0
120	20240117	185800	162558920	5480	5480	5480	5480	0
121	20240117	185700	162558920	5480	5480	5480	5480	0
122	20240117	185600	162558920	5480	5480	5480	5480	804
123	20240117	185500	162558920	5480	5480	5480	5480	0
124	20240117	185400	162558920	5480	5480	5480	5480	0
125	20240117	185300	162558920	5480	5480	5480	5480	0
126	20240117	185200	162558920	5480	5480	5480	5480	0
127	20240117	185100	162558920	5480	5480	5480	5480	0
128	20240117	185000	162558920	5480	5480	5480	5480	0
129	20240117	184900	162558920	5480	5480	5480	5480	0
130	20240117	184800	162558920	5480	5480	5480	5480	0
131	20240117	184700	162558920	5480	5480	5480	5480	0
132	20240117	184600	162558920	5480	5480	5480	5480	0
133	20240117	184500	162558920	5480	5480	5480	5480	0
134	20240117	184400	162558920	5480	5480	5480	5480	0
135	20240117	184300	162558920	5480	5480	5480	5480	0
136	20240117	184200	162558920	5480	5480	5480	5480	0
137	20240117	184100	162558920	5480	5480	5480	5480	0
138	20240117	184000	162558920	5480	5480	5480	5480	0
139	20240117	183900	162558920	5480	5480	5480	5480	0
140	20240117	183800	162558920	5480	5480	5480	5480	0
141	20240117	183700	162558920	5480	5480	5480	5480	0
142	20240117	183600	162558920	5480	5480	5480	5480	0
143	20240117	183500	162558920	5480	5480	5480	5480	0
144	20240117	183400	162558920	5480	5480	5480	5480	0
145	20240117	183300	162558920	5480	5480	5480	5480	0
146	20240117	183200	162558920	5480	5480	5480	5480	0
147	20240117	183100	162558920	5480	5480	5480	5480	0
148	20240117	183000	162558920	5480	5480	5480	5480	0
149	20240117	182900	162558920	5480	5480	5480	5480	0
150	20240117	182800	162558920	5480	5480	5480	5480	0
151	20240117	182700	162558920	5480	5480	5480	5480	0
152	20240117	182600	162558920	5480	5480	5480	5480	804
153	20240117	182500	162558920	5480	5480	5480	5480	0
154	20240117	182400	162558920	5480	5480	5480	5480	0
155	20240117	182300	162558920	5480	5480	5480	5480	0
156	20240117	182200	162558920	5480	5480	5480	5480	0
157	20240117	182100	162558920	5480	5480	5480	5480	0
158	20240117	182000	162558920	5480	5480	5480	5480	0
159	20240117	181900	162558920	5480	5480	5480	5480	0
160	20240117	181800	162558920	5480	5480	5480	5480	0
161	20240117	181700	162558920	5480	5480	5480	5480	0
162	20240117	181600	162558920	5480	5480	5480	5480	0
163	20240117	181500	162558920	5480	5480	5480	5480	0
164	20240117	181400	162558920	5480	5480	5480	5480	0
165	20240117	181300	162558920	5480	5480	5480	5480	0
166	20240117	181200	162558920	5480	5480	5480	5480	0
167	20240117	181100	162558920	5480	5480	5480	5480	0
168	20240117	181000	162558920	5480	5480	5480	5480	0
169	20240117	180900	162558920	5480	5480	5480	5480	0
170	20240117	180800	162558920	5480	5480	5480	5480	0
171	20240117	180700	162558920	5480	5480	5480	5480	0
172	20240117	180600	162558920	5480	5480	5480	5480	0
173	20240117	180500	162558920	5480	5480	5480	5480	0
174	20240117	180400	162558920	5480	5480	5480	5480	0
175	20240117	180300	162558920	5480	5480	5480	5480	0
176	20240117	180200	162558920	5480	5480	5480	5480	0
177	20240117	180100	162558920	5480	5480	5480	5480	0
178	20240117	180000	162558920	5480	5480	5480	5480	0
179	20240117	175900	162558920	5480	5480	5480	5480	0
180	20240117	175800	162558920	5480	5480	5480	5480	0
181	20240117	175700	162558920	5480	5480	5480	5480	0
182	20240117	175600	162558920	5480	5480	5480	5480	804
183	20240117	175500	162558920	5480	5480	5480	5480	0
184	20240117	175400	162558920	5480	5480	5480	5480	0
185	20240117	175300	162558920	5480	5480	5480	5480	0
186	20240117	175200	162558920	5480	5480	5480	5480	0
187	20240117	175100	162558920	5480	5480	5480	5480	0
188	20240117	175000	162558920	5480	5480	5480	5480	0
189	20240117	174900	162558920	5480	5480	5480	5480	0
190	20240117	174800	162558920	5480	5480	5480	5480	0
191	20240117	174700	162558920	5480	5480	5480	5480	0
192	20240117	174600	162558920	5480	5480	5480	5480	0
193	20240117	174500	162558920	5480	5480	5480	5480	0
194	20240117	174400	162558920	5480	5480	5480	5480	0
195	20240117	174300	162558920	5480	5480	5480	5480	0
196	20240117	174200	162558920	5480	5480	5480	5480	0
197	20240117	174100	162558920	5480	5480	5480	5480	0
198	20240117	174000	162558920	5480	5480	5480	5480	0
199	20240117	173900	162558920	5480	5480	5480	5480	0
200	20240117	173800	162558920	5480	5480	5480	5480	0
201	20240117	173700	162558920	5480	5480	5480	5480	0
202	20240117	173600	162558920	5480	5480	5480	5480	0
203	20240117	173500	162558920	5480	5480	5480	5480	0
204	20240117	173400	162558920	5480	5480	5480	5480	0
205	20240117	173300	162558920	5480	5480	5480	5480	0
206	20240117	173200	162558920	5480	5480	5480	5480	0
207	20240117	173100	162558920	5480	5480	5480	5480	0
208	20240117	173000	162558920	5480	5480	5480	5480	0
209	20240117	172900	162558920	5480	5480	5480	5480	0
210	20240117	172800	162558920	5480	5480	5480	5480	0
211	20240117	172700	162558920	5480	5480	5480	5480	0
212	20240117	172600	162558920	5480	5480	5480	5480	804
213	20240117	172500	162558920	5480	5480	5480	5480	0
214	20240117	172400	162558920	5480	5480	5480	5480	0
215	20240117	172300	162558920	5480	5480	5480	5480	0
216	20240117	172200	162558920	5480	5480	5480	5480	0
217	20240117	172100	162558920	5480	5480	5480	5480	0
218	20240117	172000	162558920	5480	5480	5480	5480	0
219	20240117	171900	162558920	5480	5480	5480	5480	0
220	20240117	171800	162558920	5480	5480	5480	5480	0
221	20240117	171700	162558920	5480	5480	5480	5480	0
222	20240117	171600	162558920	5480	5480	5480	5480	0
223	20240117	171500	162558920	5480	5480	5480	5480	0
224	20240117	171400	162558920	5480	5480	5480	5480	0
225	20240117	171300	162558920	5480	5480	5480	5480	0
226	20240117	171200	162558920	5480	5480	5480	5480	0
227	20240117	171100	162558920	5480	5480	5480	5480	0
228	20240117	171000	162558920	5480	5480	5480	5480	0
229	20240117	170900	162558920	5480	5480	5480	5480	0
230	20240117	170800	162558920	5480	5480	5480	5480	0
231	20240117	170700	162558920	5480	5480	5480	5480	0
232	20240117	170600	162558920	5480	5480	5480	5480	0
233	20240117	170500	162558920	5480	5480	5480	5480	0
234	20240117	170400	162558920	5480	5480	5480	5480	0
235	20240117	170300	162558920	5480	5480	5480	5480	0
236	20240117	170200	162558920	5480	5480	5480	5480	0
237	20240117	170100	162558920	5480	5480	5480	5480	0
238	20240117	170000	162558920	5480	5480	5480	5480	0
239	20240117	165900	162558920	5480	5480	5480	5480	0
240	20240117	165800	162558920	5480	5480	5480	5480	0
241	20240117	165700	162558920	5480	5480	5480	5480	0
242	20240117	165600	162558920	5480	5480	5480	5480	804
243	20240117	165500	162558920	5480	5480	5480	5480	0
244	20240117	165400	162558920	5480	5480	5480	5480	0
245	20240117	165300	162558920	5480	5480	5480	5480	0
246	20240117	165200	162558920	5480	5480	5480	5480	0
247	20240117	165100	162558920	5480	5480	5480	5480	0
248	20240117	165000	162558920	5480	5480	5480	5480	0
249	20240117	164900	162558920	5480	5480	5480	5480	0
250	20240117	164800	162558920	5480	5480	5480	5480	0
251	20240117	164700	162558920	5480	5480	5480	5480	0
252	20240117	164600	162558920	5480	5480	5480	5480	0
253	20240117	164500	162558920	5480	5480	5480	5480	0
254	20240117	164400	162558920	5480	5480	5480	5480	0
255	20240117	164300	162558920	5480	5480	5480	5480	0
256	20240117	164200	162558920	5480	5480	5480	5480	0
257	20240117	164100	162558920	5480	5480	5480	5480	0
258	20240117	164000	162558920	5480	5480	5480	5480	0
259	20240117	163900	162558920	5480	5480	5480	5480	0
260	20240117	163800	162558920	5480	5480	5480	5480	0
261	20240117	163700	162558920	5480	5480	5480	5480	0
262	20240117	163600	162558920	5480	5480	5480	5480	0
263	20240117	163500	162558920	5480	5480	5480	5480	0
264	20240117	163400	162558920	5480	5480	5480	5480	0
265	20240117	163300	162558920	5480	5480	5480	5480	0
266	20240117	163200	162558920	5480	5480	5480	5480	0
267	20240117	163100	162558920	5480	5480	5480	5480	0
268	20240117	163000	162558920	5480	5480	5480	5480	0
269	20240117	162900	162558920	5480	5480	5480	5480	0
270	20240117	162800	162558920	5480	5480	5480	5480	0
271	20240117	162700	162558920	5480	5480	5480	5480	0
272	20240117	162600	162558920	5480	5480	5480	5480	804
273	20240117	162500	162558920	5480	5480	5480	5480	0
274	20240117	162400	162558920	5480	5480	5480	5480	0
275	20240117	162300	162558920	5480	5480	5480	5480	0
276	20240117	162200	162558920	5480	5480	5480	5480	0
277	20240117	162100	162558920	5480	5480	5480	5480	0
278	20240117	162000	162558920	5480	5480	5480	5480	0
279	20240117	161900	162558920	5480	5480	5480	5480	0
280	20240117	161800	162558920	5480	5480	5480	5480	0
281	20240117	161700	162558920	5480	5480	5480	5480	0
282	20240117	161600	162558920	5480	5480	5480	5480	0
283	20240117	161500	162558920	5480	5480	5480	5480	0
284	20240117	161400	162558920	5480	5480	5480	5480	0
285	20240117	161300	162558920	5480	5480	5480	5480	0
286	20240117	161200	162558920	5480	5480	5480	5480	0
287	20240117	161100	162558920	5480	5480	5480	5480	0
288	20240117	161000	162558920	5480	5480	5480	5480	0
289	20240117	160900	162558920	5480	5480	5480	5480	0
290	20240117	160800	162558920	5480	5480	5480	5480	0
291	20240117	160700	162558920	5480	5480	5480	5480	0
292	20240117	160600	162558920	5480	5480	5480	5480	0
293	20240117	160500	162558920	5480	5480	5480	5480	0
294	20240117	160400	162558920	5480	5480	5480	5480	0
295	20240117	160300	162558920	5480	5480	5480	5480	0
296	20240117	160200	162558920	5480	5480	5480	5480	0
297	20240117	160100	162558920	5480	5480	5480	5480	0
298	20240117	160000	162558920	5480	5480	5480	5480	0
299	20240117	155900	162558920	5480	5480	5480	5480	0
300	20240117	155800	162558920	5480	5480	5480	5480	0
301	20240117	155700	162558920	5480	5480	5480	5480	0
302	20240117	155600	162558920	5480	5480	5480	5480	804
303	20240117	155500	162558920	5480	5480	5480	5480	0
304	20240117	155400	162558920	5480	5480	5480	5480	0
305	20240117	155300	162558920	5480	5480	5480	5480	0
306	20240117	155200	162558920	5480	5480	5480	5480	0
307	20240117	155100	162558920	5480	5480	5480	5480	0
308	20240117	155000	162558920	5480	5480	5480	5480	0
309	20240117	154900	162558920	5480	5480	5480	5480	0
310	20240117	154800	162558920	5480	5480	5480	5480	0
311	20240117	154700	162558920	5480	5480	5480	5480	0
312	20240117	154600	162558920	5480	5480	5480	5480	0
313	20240117	154500	162558920	5480	5480	5480	5480	0
314	20240117	154400	162558920	5480	5480	5480	5480	0
315	20240117	154300	162558920	5480	5480	5480	5480	0
316	20240117	154200	162558920	5480	5480	5480	5480	0
317	20240117	154100	162558920	5480	5480	5480	5480	0
318	20240117	154000	162558920	5480	5480	5480	5480	0
319	20240117	153900	162558920	5480	5480	5480	5480	0
320	20240117	153800	162558920	5480	5480	5480	5480	0
321	20240117	153700	162558920	5480	5480	5480	5480	0
322	20240117	153600	162558920	5480	5480	5480	5480	0
323	20240117	153500	162558920	5480	5480	5480	5480	0
324	20240117	153400	162558920	5480	5480	5480	5480	0
325	20240117	153300	162558920	5480	5480	5480	5480	0
326	20240117	153200	162558920	5480	5480	5480	5480	0
327	20240117	153100	162558920	5480	5480	5480	5480	0
328	20240117	153000	162558920	5480	5480	5480	5480	804
329	20240117	152900	158153000	5480	5480	5480	5480	0
330	20240117	152800	158153000	5480	5480	5480	5480	0
331	20240117	152700	158153000	5480	5480	5480	5480	0
332	20240117	152600	158153000	5480	5480	5480	5480	0
333	20240117	152500	158153000	5480	5480	5480	5480	0
334	20240117	152400	158153000	5480	5480	5480	5480	0
335	20240117	152300	158153000	5480	5480	5480	5480	0
336	20240117	152200	158153000	5480	5480	5480	5480	0
337	20240117	152100	158153000	5480	5480	5480	5480	0
338	20240117	152000	158153000	5480	5480	5480	5480	0
339	20240117	151900	158153000	5480	5470	5480	5470	6
340	20240117	151800	158120160	5480	5480	5480	5480	0
341	20240117	151700	158120160	5480	5480	5480	5480	0
342	20240117	151600	158120160	5480	5480	5480	5480	0
343	20240117	151500	158120160	5480	5480	5480	5480	0
344	20240117	151400	158120160	5480	5480	5480	5480	0
345	20240117	151300	158120160	5480	5480	5480	5480	18
346	20240117	151200	158021520	5480	5480	5480	5480	271
347	20240117	151100	156536440	5480	5480	5480	5480	3
348	20240117	151000	156520000	5470	5470	5470	5470	20
349	20240117	150900	156410600	5480	5480	5480	5480	0
350	20240117	150800	156410600	5480	5480	5480	5480	0
351	20240117	150700	156410600	5480	5480	5480	5480	1
352	20240117	150600	156405120	5470	5470	5470	5470	0
353	20240117	150500	156405120	5470	5470	5470	5470	0
354	20240117	150400	156405120	5470	5470	5470	5470	0
355	20240117	150300	156405120	5470	5470	5470	5470	56
356	20240117	150200	156098800	5480	5480	5480	5480	0
357	20240117	150100	156098800	5480	5480	5480	5480	0
358	20240117	150000	156098800	5480	5480	5480	5480	14
359	20240117	145900	156022080	5470	5470	5470	5470	1
360	20240117	145800	156016610	5470	5470	5470	5470	0
361	20240117	145700	156016610	5470	5470	5470	5470	0
362	20240117	145600	156016610	5470	5470	5470	5470	0
363	20240117	145500	156016610	5470	5470	5470	5470	0
364	20240117	145400	156016610	5470	5470	5470	5470	0
365	20240117	145300	156016610	5470	5470	5470	5470	0
366	20240117	145200	156016610	5470	5470	5470	5470	0
367	20240117	145100	156016610	5470	5470	5470	5470	40
368	20240117	145000	155797810	5470	5470	5470	5470	297
369	20240117	144900	154173220	5470	5470	5470	5470	0
370	20240117	144800	154173220	5470	5470	5470	5470	1
371	20240117	144700	154167750	5470	5470	5470	5470	0
372	20240117	144600	154167750	5470	5470	5470	5470	57
373	20240117	144500	153855960	5470	5470	5470	5470	0
374	20240117	144400	153855960	5470	5470	5470	5470	5
375	20240117	144300	153828610	5470	5470	5470	5470	0
376	20240117	144200	153828610	5470	5470	5470	5470	0
377	20240117	144100	153828610	5470	5470	5470	5470	0
378	20240117	144000	153828610	5470	5470	5470	5470	0
379	20240117	143900	153828610	5470	5470	5470	5470	0
380	20240117	143800	153828610	5470	5470	5470	5470	0
381	20240117	143700	153828610	5470	5470	5470	5470	0
382	20240117	143600	153828610	5470	5470	5470	5470	0
383	20240117	143500	153828610	5470	5470	5470	5470	0
384	20240117	143400	153828610	5470	5470	5470	5470	133
385	20240117	143300	153101100	5480	5480	5480	5480	60
386	20240117	143200	152772300	5480	5480	5480	5480	0
387	20240117	143100	152772300	5480	5480	5480	5480	0
388	20240117	143000	152772300	5480	5480	5480	5480	0
389	20240117	142900	152772300	5480	5480	5480	5480	0
390	20240117	142800	152772300	5480	5480	5480	5480	0
391	20240117	142700	152772300	5480	5480	5480	5480	182
392	20240117	142600	151774940	5480	5480	5480	5480	0
393	20240117	142500	151774940	5480	5480	5480	5480	0
394	20240117	142400	151774940	5480	5480	5480	5480	0
395	20240117	142300	151774940	5480	5480	5480	5480	0
396	20240117	142200	151774940	5480	5480	5480	5480	1
397	20240117	142100	151769460	5480	5480	5480	5480	0
398	20240117	142000	151769460	5480	5480	5480	5480	0
399	20240117	141900	151769460	5480	5480	5480	5480	0
400	20240117	141800	151769460	5480	5480	5480	5480	0
401	20240117	141700	151769460	5480	5480	5480	5480	0
402	20240117	141600	151769460	5480	5480	5480	5480	0
403	20240117	141500	151769460	5480	5480	5480	5480	0
404	20240117	141400	151769460	5480	5480	5480	5480	0
405	20240117	141300	151769460	5480	5480	5480	5480	0
406	20240117	141200	151769460	5480	5480	5480	5480	0
407	20240117	141100	151769460	5480	5480	5480	5480	0
408	20240117	141000	151769460	5480	5480	5480	5480	1
409	20240117	140900	151763980	5480	5480	5480	5480	0
410	20240117	140800	151763980	5480	5480	5480	5480	0
411	20240117	140700	151763980	5480	5480	5480	5480	0
412	20240117	140600	151763980	5480	5480	5480	5480	1
413	20240117	140500	151758500	5480	5480	5480	5480	0
414	20240117	140400	151758500	5480	5480	5480	5480	30
415	20240117	140300	151594100	5480	5480	5480	5480	30
416	20240117	140200	151429700	5470	5470	5470	5470	0
417	20240117	140100	151429700	5470	5470	5470	5470	896
418	20240117	140000	146528580	5480	5480	5480	5480	0
419	20240117	135900	146528580	5480	5480	5480	5480	0
420	20240117	135800	146528580	5480	5480	5480	5480	0
421	20240117	135700	146528580	5480	5480	5480	5480	0
422	20240117	135600	146528580	5480	5480	5480	5480	10
423	20240117	135500	146473780	5480	5480	5480	5480	100
424	20240117	135400	145925780	5470	5470	5470	5470	0
425	20240117	135300	145925780	5470	5470	5470	5470	0
426	20240117	135200	145925780	5470	5470	5470	5470	0
427	20240117	135100	145925780	5470	5470	5470	5470	0
428	20240117	135000	145925780	5470	5470	5470	5470	0
429	20240117	134900	145925780	5470	5470	5470	5470	0
430	20240117	134800	145925780	5470	5470	5470	5470	0
431	20240117	134700	145925780	5470	5470	5470	5470	0
432	20240117	134600	145925780	5470	5470	5470	5470	0
433	20240117	134500	145925780	5470	5470	5470	5470	0
434	20240117	134400	145925780	5470	5470	5470	5470	0
435	20240117	134300	145925780	5470	5470	5470	5470	545
436	20240117	134200	142944630	5470	5470	5470	5470	0
437	20240117	134100	142944630	5470	5470	5470	5470	0
438	20240117	134000	142944630	5470	5470	5470	5470	0
439	20240117	133900	142944630	5470	5470	5470	5470	1
440	20240117	133800	142939160	5480	5480	5480	5480	0
441	20240117	133700	142939160	5480	5480	5480	5480	0
442	20240117	133600	142939160	5480	5480	5480	5480	0
443	20240117	133500	142939160	5480	5480	5480	5480	1
444	20240117	133400	142933680	5480	5480	5480	5480	0
445	20240117	133300	142933680	5480	5460	5480	5460	528
446	20240117	133200	140050240	5480	5480	5480	5480	0
447	20240117	133100	140050240	5480	5480	5480	5480	0
448	20240117	133000	140050240	5480	5480	5480	5480	1
449	20240117	132900	140044760	5470	5470	5470	5470	30
450	20240117	132800	139880660	5470	5470	5470	5470	0
451	20240117	132700	139880660	5470	5470	5470	5470	30
452	20240117	132600	139716560	5470	5470	5470	5470	2539
453	20240117	132500	125828230	5470	5480	5480	5470	1689
454	20240117	132400	116589380	5480	5480	5480	5480	0
455	20240117	132300	116589380	5480	5480	5480	5480	2
456	20240117	132200	116578420	5480	5480	5480	5480	0
457	20240117	132100	116578420	5480	5480	5480	5480	200
458	20240117	132000	115482420	5480	5480	5480	5480	10
459	20240117	131900	115427620	5480	5480	5480	5480	0
460	20240117	131800	115427620	5480	5480	5480	5480	0
461	20240117	131700	115427620	5480	5480	5480	5480	20
462	20240117	131600	115318020	5480	5480	5480	5480	0
463	20240117	131500	115318020	5480	5480	5480	5480	0
464	20240117	131400	115318020	5480	5480	5480	5480	50
465	20240117	131300	115044020	5480	5480	5480	5480	900
466	20240117	131200	110112020	5480	5480	5480	5480	50
467	20240117	131100	109838020	5480	5480	5480	5480	200
468	20240117	131000	108742020	5480	5480	5480	5480	0
469	20240117	130900	108742020	5480	5480	5480	5480	0
470	20240117	130800	108742020	5480	5480	5480	5480	0
471	20240117	130700	108742020	5480	5480	5480	5480	200
472	20240117	130600	107646020	5480	5480	5480	5480	22
473	20240117	130500	107525460	5480	5480	5480	5480	0
474	20240117	130400	107525460	5480	5480	5480	5480	55
475	20240117	130300	107224060	5480	5480	5480	5480	0
476	20240117	130200	107224060	5480	5480	5480	5480	0
477	20240117	130100	107224060	5480	5480	5480	5480	500
478	20240117	130000	104484060	5480	5480	5480	5480	0
479	20240117	125900	104484060	5480	5480	5480	5480	0
480	20240117	125800	104484060	5480	5480	5480	5480	0
481	20240117	125700	104484060	5480	5480	5480	5480	0
482	20240117	125600	104484060	5480	5480	5480	5480	0
483	20240117	125500	104484060	5480	5480	5480	5480	0
484	20240117	125400	104484060	5480	5480	5480	5480	100
485	20240117	125300	103936060	5480	5480	5480	5480	0
486	20240117	125200	103936060	5480	5480	5480	5480	396
487	20240117	125100	101765980	5490	5490	5490	5490	0
488	20240117	125000	101765980	5490	5490	5490	5490	250
489	20240117	124900	100393480	5490	5490	5490	5490	0
490	20240117	124800	100393480	5490	5490	5490	5490	0
491	20240117	124700	100393480	5490	5490	5490	5490	0
492	20240117	124600	100393480	5490	5490	5490	5490	0
493	20240117	124500	100393480	5490	5490	5490	5490	0
494	20240117	124400	100393480	5490	5490	5490	5490	0
495	20240117	124300	100393480	5490	5490	5490	5490	0
496	20240117	124200	100393480	5490	5490	5490	5490	0
497	20240117	124100	100393480	5490	5490	5490	5490	0
498	20240117	124000	100393480	5490	5490	5490	5490	600
499	20240117	123900	97099480	5500	5500	5500	5500	0
500	20240117	123800	97099480	5500	5500	5500	5500	2
501	20240117	123700	97088480	5500	5500	5500	5500	0
502	20240117	123600	97088480	5500	5500	5500	5500	0
503	20240117	123500	97088480	5500	5500	5500	5500	0
504	20240117	123400	97088480	5500	5500	5500	5500	0
505	20240117	123300	97088480	5500	5500	5500	5500	0
506	20240117	123200	97088480	5500	5500	5500	5500	0
507	20240117	123100	97088480	5500	5500	5500	5500	0
508	20240117	123000	97088480	5500	5500	5500	5500	100
509	20240117	122900	96538480	5500	5500	5500	5500	1
510	20240117	122800	96532980	5500	5500	5500	5500	52
511	20240117	122700	96246980	5480	5480	5480	5480	0
512	20240117	122600	96246980	5480	5480	5480	5480	16
513	20240117	122500	96159300	5480	5480	5480	5480	0
514	20240117	122400	96159300	5480	5480	5480	5480	0
515	20240117	122300	96159300	5480	5480	5480	5480	0
516	20240117	122200	96159300	5480	5480	5480	5480	0
517	20240117	122100	96159300	5480	5480	5480	5480	12
518	20240117	122000	96093540	5480	5480	5480	5480	83
519	20240117	121900	95638700	5480	5480	5480	5480	0
520	20240117	121800	95638700	5480	5470	5480	5470	527
521	20240117	121700	92755740	5480	5480	5480	5480	603
522	20240117	121600	89451300	5480	5480	5480	5480	384
523	20240117	121500	87346980	5490	5490	5490	5490	0
524	20240117	121400	87346980	5490	5490	5490	5490	0
525	20240117	121300	87346980	5490	5490	5490	5490	0
526	20240117	121200	87346980	5490	5490	5490	5490	0
527	20240117	121100	87346980	5490	5490	5490	5490	0
528	20240117	121000	87346980	5490	5490	5490	5490	370
529	20240117	120900	85315680	5500	5500	5500	5500	0
530	20240117	120800	85315680	5500	5500	5500	5500	0
531	20240117	120700	85315680	5500	5500	5500	5500	0
532	20240117	120600	85315680	5500	5500	5500	5500	16
533	20240117	120500	85227680	5500	5500	5500	5500	285
534	20240117	120400	83660180	5500	5500	5500	5500	0
535	20240117	120300	83660180	5500	5500	5500	5500	0
536	20240117	120200	83660180	5500	5500	5500	5500	0
537	20240117	120100	83660180	5500	5500	5500	5500	0
538	20240117	120000	83660180	5500	5500	5500	5500	0
539	20240117	115900	83660180	5500	5500	5510	5500	443
540	20240117	115800	81221270	5500	5500	5500	5500	0
541	20240117	115700	81221270	5500	5500	5500	5500	0
542	20240117	115600	81221270	5500	5500	5500	5500	50
543	20240117	115500	80946270	5510	5510	5510	5510	0
544	20240117	115400	80946270	5510	5510	5510	5510	0
545	20240117	115300	80946270	5510	5510	5510	5510	0
546	20240117	115200	80946270	5510	5510	5510	5510	0
547	20240117	115100	80946270	5510	5510	5510	5510	0
548	20240117	115000	80946270	5510	5510	5510	5510	0
549	20240117	114900	80946270	5510	5510	5510	5510	0
550	20240117	114800	80946270	5510	5510	5510	5510	0
551	20240117	114700	80946270	5510	5510	5510	5510	35
552	20240117	114600	80753420	5490	5490	5490	5490	0
553	20240117	114500	80753420	5490	5490	5490	5490	0
554	20240117	114400	80753420	5490	5490	5490	5490	0
555	20240117	114300	80753420	5490	5490	5490	5490	0
556	20240117	114200	80753420	5490	5490	5490	5490	0
557	20240117	114100	80753420	5490	5490	5490	5490	0
558	20240117	114000	80753420	5490	5490	5490	5490	432
559	20240117	113900	78381740	5500	5500	5500	5500	0
560	20240117	113800	78381740	5500	5500	5500	5500	0
561	20240117	113700	78381740	5500	5500	5500	5500	0
562	20240117	113600	78381740	5500	5500	5500	5500	0
563	20240117	113500	78381740	5500	5500	5500	5500	0
564	20240117	113400	78381740	5500	5500	5500	5500	75
565	20240117	113300	77969240	5500	5500	5500	5500	0
566	20240117	113200	77969240	5500	5500	5500	5500	0
567	20240117	113100	77969240	5500	5500	5500	5500	20
568	20240117	113000	77859240	5500	5500	5500	5500	50
569	20240117	112900	77584240	5500	5500	5500	5500	50
570	20240117	112800	77309240	5510	5510	5510	5510	0
571	20240117	112700	77309240	5510	5510	5510	5510	0
572	20240117	112600	77309240	5510	5510	5510	5510	0
573	20240117	112500	77309240	5510	5510	5510	5510	0
574	20240117	112400	77309240	5510	5510	5510	5510	0
575	20240117	112300	77309240	5510	5510	5510	5510	2
576	20240117	112200	77298220	5510	5510	5510	5510	0
577	20240117	112100	77298220	5510	5510	5510	5510	0
578	20240117	112000	77298220	5510	5510	5510	5510	0
579	20240117	111900	77298220	5510	5510	5510	5510	0
580	20240117	111800	77298220	5510	5510	5510	5510	0
581	20240117	111700	77298220	5510	5510	5510	5510	0
582	20240117	111600	77298220	5510	5500	5510	5500	1089
583	20240117	111500	71307720	5500	5500	5500	5500	0
584	20240117	111400	71307720	5500	5500	5500	5500	0
585	20240117	111300	71307720	5500	5500	5500	5500	0
586	20240117	111200	71307720	5500	5500	5500	5500	0
587	20240117	111100	71307720	5500	5500	5500	5500	0
588	20240117	111000	71307720	5500	5500	5500	5500	0
589	20240117	110900	71307720	5500	5500	5500	5500	362
590	20240117	110800	69316720	5510	5510	5510	5510	0
591	20240117	110700	69316720	5510	5510	5510	5510	0
592	20240117	110600	69316720	5510	5510	5510	5510	1
593	20240117	110500	69311210	5510	5510	5510	5510	0
594	20240117	110400	69311210	5510	5510	5510	5510	0
595	20240117	110300	69311210	5510	5510	5510	5510	0
596	20240117	110200	69311210	5510	5510	5510	5510	0
597	20240117	110100	69311210	5510	5510	5510	5510	0
598	20240117	110000	69311210	5510	5510	5510	5510	691
599	20240117	105900	65503800	5510	5510	5510	5510	939
600	20240117	105800	60329910	5510	5510	5510	5510	0
601	20240117	105700	60329910	5510	5510	5510	5510	0
602	20240117	105600	60329910	5510	5510	5510	5510	0
603	20240117	105500	60329910	5510	5510	5510	5510	91
604	20240117	105400	59828500	5510	5510	5510	5510	0
605	20240117	105300	59828500	5510	5510	5510	5510	509
606	20240117	105200	57023910	5510	5510	5510	5510	0
607	20240117	105100	57023910	5510	5510	5510	5510	0
608	20240117	105000	57023910	5510	5510	5510	5510	0
609	20240117	104900	57023910	5510	5510	5510	5510	1
610	20240117	104800	57018400	5510	5520	5520	5510	567
611	20240117	104700	53892550	5520	5520	5520	5520	8
612	20240117	104600	53848390	5510	5510	5510	5510	250
613	20240117	104500	52470890	5520	5530	5530	5520	669
614	20240117	104400	48776780	5560	5560	5560	5560	0
615	20240117	104300	48776780	5560	5560	5560	5560	0
616	20240117	104200	48776780	5560	5560	5560	5560	0
617	20240117	104100	48776780	5560	5560	5560	5560	0
618	20240117	104000	48776780	5560	5560	5560	5560	0
619	20240117	103900	48776780	5560	5560	5560	5560	0
620	20240117	103800	48776780	5560	5560	5560	5560	0
621	20240117	103700	48776780	5560	5560	5560	5560	50
622	20240117	103600	48498780	5560	5560	5560	5560	0
623	20240117	103500	48498780	5560	5540	5560	5540	100
624	20240117	103400	47943350	5550	5550	5550	5550	0
625	20240117	103300	47943350	5550	5550	5550	5550	0
626	20240117	103200	47943350	5550	5550	5550	5550	100
627	20240117	103100	47388350	5560	5560	5560	5560	0
628	20240117	103000	47388350	5560	5560	5560	5560	0
629	20240117	102900	47388350	5560	5560	5560	5560	0
630	20240117	102800	47388350	5560	5550	5560	5550	85
631	20240117	102700	46916380	5550	5550	5550	5550	50
632	20240117	102600	46638880	5550	5550	5550	5550	145
633	20240117	102500	45834130	5550	5550	5550	5550	0
634	20240117	102400	45834130	5550	5550	5550	5550	100
635	20240117	102300	45279130	5530	5540	5540	5530	413
636	20240117	102200	42994970	5540	5530	5540	5530	113
637	20240117	102100	42369890	5530	5530	5530	5530	0
638	20240117	102000	42369890	5530	5530	5530	5530	0
639	20240117	101900	42369890	5530	5530	5530	5530	0
640	20240117	101800	42369890	5530	5530	5530	5530	0
641	20240117	101700	42369890	5530	5530	5530	5530	38
642	20240117	101600	42159750	5530	5530	5530	5530	0
643	20240117	101500	42159750	5530	5530	5530	5530	114
644	20240117	101400	41529330	5520	5520	5520	5520	0
645	20240117	101300	41529330	5520	5520	5520	5520	0
646	20240117	101200	41529330	5520	5520	5520	5520	0
647	20240117	101100	41529330	5520	5520	5520	5520	512
648	20240117	101000	38703090	5530	5530	5530	5530	0
649	20240117	100900	38703090	5530	5530	5530	5530	770
650	20240117	100800	34444990	5550	5550	5550	5550	0
651	20240117	100700	34444990	5550	5550	5550	5550	0
652	20240117	100600	34444990	5550	5550	5550	5550	200
653	20240117	100500	33334990	5540	5540	5540	5540	110
654	20240117	100400	32725590	5530	5530	5530	5530	17
655	20240117	100300	32631580	5540	5540	5540	5540	2
656	20240117	100200	32620500	5550	5550	5550	5550	100
657	20240117	100100	32065500	5540	5540	5540	5540	80
658	20240117	100000	31622300	5540	5540	5540	5540	0
659	20240117	095900	31622300	5540	5540	5540	5540	2
660	20240117	095800	31611220	5540	5540	5540	5540	414
661	20240117	095700	29317660	5560	5560	5560	5560	0
662	20240117	095600	29317660	5560	5560	5560	5560	0
663	20240117	095500	29317660	5560	5560	5560	5560	2
664	20240117	095400	29306540	5560	5540	5560	5540	7
665	20240117	095300	29267640	5560	5560	5560	5560	0
666	20240117	095200	29267640	5560	5560	5560	5560	10
667	20240117	095100	29212040	5560	5540	5560	5540	3
668	20240117	095000	29195380	5550	5550	5550	5550	0
669	20240117	094900	29195380	5550	5550	5550	5550	800
670	20240117	094800	24755380	5580	5580	5580	5580	300
671	20240117	094700	23081380	5580	5580	5580	5580	8
672	20240117	094600	23036740	5540	5540	5540	5540	0
673	20240117	094500	23036740	5540	5540	5540	5540	0
674	20240117	094400	23036740	5540	5540	5540	5540	0
675	20240117	094300	23036740	5540	5540	5540	5540	0
676	20240117	094200	23036740	5540	5550	5550	5540	350
677	20240117	094100	21097660	5580	5580	5580	5580	0
678	20240117	094000	21097660	5580	5550	5580	5550	29
679	20240117	093900	20936140	5550	5550	5550	5550	200
680	20240117	093800	19826140	5580	5580	5580	5580	1
681	20240117	093700	19820560	5580	5580	5580	5580	10
682	20240117	093600	19764760	5540	5540	5540	5540	0
683	20240117	093500	19764760	5540	5540	5540	5540	0
684	20240117	093400	19764760	5540	5540	5540	5540	0
685	20240117	093300	19764760	5540	5540	5540	5540	0
686	20240117	093200	19764760	5540	5540	5540	5540	348
687	20240117	093100	17836840	5540	5550	5550	5540	250
688	20240117	093000	16451060	5550	5550	5550	5550	45
689	20240117	092900	16201310	5550	5550	5550	5550	400
690	20240117	092800	13981310	5580	5580	5580	5580	0
691	20240117	092700	13981310	5580	5580	5580	5580	0
692	20240117	092600	13981310	5580	5580	5580	5580	0
693	20240117	092500	13981310	5580	5580	5580	5580	0
694	20240117	092400	13981310	5580	5580	5580	5580	0
695	20240117	092300	13981310	5580	5580	5580	5580	0
696	20240117	092200	13981310	5580	5560	5580	5560	113
697	20240117	092100	13351030	5560	5560	5560	5560	11
698	20240117	092000	13289870	5550	5550	5550	5550	0
699	20240117	091900	13289870	5550	5550	5550	5550	0
700	20240117	091800	13289870	5550	5550	5550	5550	0
701	20240117	091700	13289870	5550	5550	5550	5550	375
702	20240117	091600	11208620	5560	5560	5560	5560	0
703	20240117	091500	11208620	5560	5580	5580	5560	34
704	20240117	091400	11019480	5580	5580	5580	5580	15
705	20240117	091300	10935780	5580	5570	5580	5560	886
706	20240117	091200	6003560	5580	5580	5580	5580	0
707	20240117	091100	6003560	5580	5580	5580	5580	0
708	20240117	091000	6003560	5580	5580	5580	5580	1
709	20240117	090900	5997980	5580	5580	5580	5580	150
710	20240117	090800	5160980	5580	5580	5580	5580	10
711	20240117	090700	5105180	5600	5600	5600	5600	0
712	20240117	090600	5105180	5600	5590	5600	5590	27
713	20240117	090500	4954230	5580	5590	5590	5580	287
714	20240117	090400	3350980	5590	5590	5590	5590	0
715	20240117	090300	3350980	5590	5600	5600	5590	566
716	20240117	090200	187000	5610	5610	5610	5610	2
717	20240117	090100	175780	5620	5630	5630	5620	4
718	20240117	090000	153280	5640	5680	5680	5640	27