KissMeData/005960/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	184700	208985250	5340	5340	5340	5340	490
3	20240117	184600	208985250	5340	5340	5340	5340	0
4	20240117	184500	208985250	5340	5340	5340	5340	0
5	20240117	184400	208985250	5340	5340	5340	5340	0
6	20240117	184300	208985250	5340	5340	5340	5340	0
7	20240117	184200	208985250	5340	5340	5340	5340	0
8	20240117	184100	208985250	5340	5340	5340	5340	0
9	20240117	184000	208985250	5340	5340	5340	5340	0
10	20240117	183900	208985250	5340	5340	5340	5340	0
11	20240117	183800	208985250	5340	5340	5340	5340	0
12	20240117	183700	208985250	5340	5340	5340	5340	0
13	20240117	183600	208985250	5340	5340	5340	5340	0
14	20240117	183500	208985250	5340	5340	5340	5340	0
15	20240117	183400	208985250	5340	5340	5340	5340	0
16	20240117	183300	208985250	5340	5340	5340	5340	0
17	20240117	183200	208985250	5340	5340	5340	5340	0
18	20240117	183100	208985250	5340	5340	5340	5340	0
19	20240117	183000	208985250	5340	5340	5340	5340	0
20	20240117	182900	208985250	5340	5340	5340	5340	0
21	20240117	182800	208985250	5340	5340	5340	5340	0
22	20240117	182700	208985250	5340	5340	5340	5340	0
23	20240117	182600	208985250	5340	5340	5340	5340	0
24	20240117	182500	208985250	5340	5340	5340	5340	0
25	20240117	182400	208985250	5340	5340	5340	5340	0
26	20240117	182300	208985250	5340	5340	5340	5340	0
27	20240117	182200	208985250	5340	5340	5340	5340	0
28	20240117	182100	208985250	5340	5340	5340	5340	0
29	20240117	182000	208985250	5340	5340	5340	5340	0
30	20240117	181900	208985250	5340	5340	5340	5340	0
31	20240117	181800	208985250	5340	5340	5340	5340	0
32	20240117	181700	208985250	5340	5340	5340	5340	490
33	20240117	181600	208985250	5340	5340	5340	5340	0
34	20240117	181500	208985250	5340	5340	5340	5340	0
35	20240117	181400	208985250	5340	5340	5340	5340	0
36	20240117	181300	208985250	5340	5340	5340	5340	0
37	20240117	181200	208985250	5340	5340	5340	5340	0
38	20240117	181100	208985250	5340	5340	5340	5340	0
39	20240117	181000	208985250	5340	5340	5340	5340	0
40	20240117	180900	208985250	5340	5340	5340	5340	0
41	20240117	180800	208985250	5340	5340	5340	5340	0
42	20240117	180700	208985250	5340	5340	5340	5340	0
43	20240117	180600	208985250	5340	5340	5340	5340	0
44	20240117	180500	208985250	5340	5340	5340	5340	0
45	20240117	180400	208985250	5340	5340	5340	5340	0
46	20240117	180300	208985250	5340	5340	5340	5340	0
47	20240117	180200	208985250	5340	5340	5340	5340	0
48	20240117	180100	208985250	5340	5340	5340	5340	0
49	20240117	180000	208985250	5340	5340	5340	5340	0
50	20240117	175900	208985250	5340	5340	5340	5340	0
51	20240117	175800	208985250	5340	5340	5340	5340	0
52	20240117	175700	208985250	5340	5340	5340	5340	0
53	20240117	175600	208985250	5340	5340	5340	5340	0
54	20240117	175500	208985250	5340	5340	5340	5340	0
55	20240117	175400	208985250	5340	5340	5340	5340	0
56	20240117	175300	208985250	5340	5340	5340	5340	0
57	20240117	175200	208985250	5340	5340	5340	5340	0
58	20240117	175100	208985250	5340	5340	5340	5340	0
59	20240117	175000	208985250	5340	5340	5340	5340	0
60	20240117	174900	208985250	5340	5340	5340	5340	0
61	20240117	174800	208985250	5340	5340	5340	5340	0
62	20240117	174700	208985250	5340	5340	5340	5340	490
63	20240117	174600	208985250	5340	5340	5340	5340	0
64	20240117	174500	208985250	5340	5340	5340	5340	0
65	20240117	174400	208985250	5340	5340	5340	5340	0
66	20240117	174300	208985250	5340	5340	5340	5340	0
67	20240117	174200	208985250	5340	5340	5340	5340	0
68	20240117	174100	208985250	5340	5340	5340	5340	0
69	20240117	174000	208985250	5340	5340	5340	5340	0
70	20240117	173900	208985250	5340	5340	5340	5340	0
71	20240117	173800	208985250	5340	5340	5340	5340	0
72	20240117	173700	208985250	5340	5340	5340	5340	0
73	20240117	173600	208985250	5340	5340	5340	5340	0
74	20240117	173500	208985250	5340	5340	5340	5340	0
75	20240117	173400	208985250	5340	5340	5340	5340	0
76	20240117	173300	208985250	5340	5340	5340	5340	0
77	20240117	173200	208985250	5340	5340	5340	5340	0
78	20240117	173100	208985250	5340	5340	5340	5340	0
79	20240117	173000	208985250	5340	5340	5340	5340	0
80	20240117	172900	208985250	5340	5340	5340	5340	0
81	20240117	172800	208985250	5340	5340	5340	5340	0
82	20240117	172700	208985250	5340	5340	5340	5340	0
83	20240117	172600	208985250	5340	5340	5340	5340	0
84	20240117	172500	208985250	5340	5340	5340	5340	0
85	20240117	172400	208985250	5340	5340	5340	5340	0
86	20240117	172300	208985250	5340	5340	5340	5340	0
87	20240117	172200	208985250	5340	5340	5340	5340	0
88	20240117	172100	208985250	5340	5340	5340	5340	0
89	20240117	172000	208985250	5340	5340	5340	5340	0
90	20240117	171900	208985250	5340	5340	5340	5340	0
91	20240117	171800	208985250	5340	5340	5340	5340	0
92	20240117	171700	208985250	5340	5340	5340	5340	490
93	20240117	171600	208985250	5340	5340	5340	5340	0
94	20240117	171500	208985250	5340	5340	5340	5340	0
95	20240117	171400	208985250	5340	5340	5340	5340	0
96	20240117	171300	208985250	5340	5340	5340	5340	0
97	20240117	171200	208985250	5340	5340	5340	5340	0
98	20240117	171100	208985250	5340	5340	5340	5340	0
99	20240117	171000	208985250	5340	5340	5340	5340	0
100	20240117	170900	208985250	5340	5340	5340	5340	0
101	20240117	170800	208985250	5340	5340	5340	5340	0
102	20240117	170700	208985250	5340	5340	5340	5340	0
103	20240117	170600	208985250	5340	5340	5340	5340	0
104	20240117	170500	208985250	5340	5340	5340	5340	0
105	20240117	170400	208985250	5340	5340	5340	5340	0
106	20240117	170300	208985250	5340	5340	5340	5340	0
107	20240117	170200	208985250	5340	5340	5340	5340	0
108	20240117	170100	208985250	5340	5340	5340	5340	0
109	20240117	170000	208985250	5340	5340	5340	5340	0
110	20240117	165900	208985250	5340	5340	5340	5340	0
111	20240117	165800	208985250	5340	5340	5340	5340	0
112	20240117	165700	208985250	5340	5340	5340	5340	0
113	20240117	165600	208985250	5340	5340	5340	5340	0
114	20240117	165500	208985250	5340	5340	5340	5340	0
115	20240117	165400	208985250	5340	5340	5340	5340	0
116	20240117	165300	208985250	5340	5340	5340	5340	0
117	20240117	165200	208985250	5340	5340	5340	5340	0
118	20240117	165100	208985250	5340	5340	5340	5340	0
119	20240117	165000	208985250	5340	5340	5340	5340	0
120	20240117	164900	208985250	5340	5340	5340	5340	0
121	20240117	164800	208985250	5340	5340	5340	5340	0
122	20240117	164700	208985250	5340	5340	5340	5340	490
123	20240117	164600	208985250	5340	5340	5340	5340	0
124	20240117	164500	208985250	5340	5340	5340	5340	0
125	20240117	164400	208985250	5340	5340	5340	5340	0
126	20240117	164300	208985250	5340	5340	5340	5340	0
127	20240117	164200	208985250	5340	5340	5340	5340	0
128	20240117	164100	208985250	5340	5340	5340	5340	0
129	20240117	164000	208985250	5340	5340	5340	5340	0
130	20240117	163900	208985250	5340	5340	5340	5340	0
131	20240117	163800	208985250	5340	5340	5340	5340	0
132	20240117	163700	208985250	5340	5340	5340	5340	0
133	20240117	163600	208985250	5340	5340	5340	5340	0
134	20240117	163500	208985250	5340	5340	5340	5340	0
135	20240117	163400	208985250	5340	5340	5340	5340	0
136	20240117	163300	208985250	5340	5340	5340	5340	0
137	20240117	163200	208985250	5340	5340	5340	5340	0
138	20240117	163100	208985250	5340	5340	5340	5340	0
139	20240117	163000	208985250	5340	5340	5340	5340	0
140	20240117	162900	208985250	5340	5340	5340	5340	0
141	20240117	162800	208985250	5340	5340	5340	5340	0
142	20240117	162700	208985250	5340	5340	5340	5340	0
143	20240117	162600	208985250	5340	5340	5340	5340	0
144	20240117	162500	208985250	5340	5340	5340	5340	0
145	20240117	162400	208985250	5340	5340	5340	5340	0
146	20240117	162300	208985250	5340	5340	5340	5340	0
147	20240117	162200	208985250	5340	5340	5340	5340	0
148	20240117	162100	208985250	5340	5340	5340	5340	0
149	20240117	162000	208985250	5340	5340	5340	5340	0
150	20240117	161900	208985250	5340	5340	5340	5340	0
151	20240117	161800	208985250	5340	5340	5340	5340	0
152	20240117	161700	208985250	5340	5340	5340	5340	490
153	20240117	161600	208985250	5340	5340	5340	5340	0
154	20240117	161500	208985250	5340	5340	5340	5340	0
155	20240117	161400	208985250	5340	5340	5340	5340	0
156	20240117	161300	208985250	5340	5340	5340	5340	0
157	20240117	161200	208985250	5340	5340	5340	5340	0
158	20240117	161100	208985250	5340	5340	5340	5340	0
159	20240117	161000	208985250	5340	5340	5340	5340	0
160	20240117	160900	208985250	5340	5340	5340	5340	0
161	20240117	160800	208985250	5340	5340	5340	5340	0
162	20240117	160700	208985250	5340	5340	5340	5340	0
163	20240117	160600	208985250	5340	5340	5340	5340	0
164	20240117	160500	208985250	5340	5340	5340	5340	0
165	20240117	160400	208985250	5340	5340	5340	5340	0
166	20240117	160300	208985250	5340	5340	5340	5340	0
167	20240117	160200	208985250	5340	5340	5340	5340	0
168	20240117	160100	208985250	5340	5340	5340	5340	0
169	20240117	160000	208985250	5340	5340	5340	5340	0
170	20240117	155900	208985250	5340	5340	5340	5340	0
171	20240117	155800	208985250	5340	5340	5340	5340	0
172	20240117	155700	208985250	5340	5340	5340	5340	0
173	20240117	155600	208985250	5340	5340	5340	5340	0
174	20240117	155500	208985250	5340	5340	5340	5340	0
175	20240117	155400	208985250	5340	5340	5340	5340	0
176	20240117	155300	208985250	5340	5340	5340	5340	0
177	20240117	155200	208985250	5340	5340	5340	5340	0
178	20240117	155100	208985250	5340	5340	5340	5340	0
179	20240117	155000	208985250	5340	5340	5340	5340	0
180	20240117	154900	208985250	5340	5340	5340	5340	0
181	20240117	154800	208985250	5340	5340	5340	5340	0
182	20240117	154700	208985250	5340	5340	5340	5340	490
183	20240117	154600	208985250	5340	5340	5340	5340	0
184	20240117	154500	208985250	5340	5340	5340	5340	0
185	20240117	154400	208985250	5340	5340	5340	5340	0
186	20240117	154300	208985250	5340	5340	5340	5340	0
187	20240117	154200	208985250	5340	5340	5340	5340	0
188	20240117	154100	208985250	5340	5340	5340	5340	0
189	20240117	154000	208985250	5340	5340	5340	5340	0
190	20240117	153900	208985250	5340	5340	5340	5340	0
191	20240117	153800	208985250	5340	5340	5340	5340	0
192	20240117	153700	208985250	5340	5340	5340	5340	0
193	20240117	153600	208985250	5340	5340	5340	5340	0
194	20240117	153500	208985250	5340	5340	5340	5340	0
195	20240117	153400	208985250	5340	5340	5340	5340	0
196	20240117	153300	208985250	5340	5340	5340	5340	0
197	20240117	153200	208985250	5340	5340	5340	5340	0
198	20240117	153100	208985250	5340	5340	5340	5340	0
199	20240117	153000	208985250	5340	5340	5340	5340	490
200	20240117	152900	206368650	5340	5340	5340	5340	0
201	20240117	152800	206368650	5340	5340	5340	5340	0
202	20240117	152700	206368650	5340	5340	5340	5340	0
203	20240117	152600	206368650	5340	5340	5340	5340	0
204	20240117	152500	206368650	5340	5340	5340	5340	0
205	20240117	152400	206368650	5340	5340	5340	5340	0
206	20240117	152300	206368650	5340	5340	5340	5340	0
207	20240117	152200	206368650	5340	5340	5340	5340	0
208	20240117	152100	206368650	5340	5340	5340	5340	0
209	20240117	152000	206368650	5340	5340	5340	5340	0
210	20240117	151900	206368650	5340	5330	5340	5330	10
211	20240117	151800	206315300	5330	5330	5330	5330	1
212	20240117	151700	206309970	5330	5330	5330	5330	0
213	20240117	151600	206309970	5330	5330	5330	5330	24
214	20240117	151500	206182050	5340	5340	5340	5340	4
215	20240117	151400	206160690	5340	5340	5340	5340	0
216	20240117	151300	206160690	5340	5340	5340	5340	1
217	20240117	151200	206155350	5340	5340	5340	5340	15
218	20240117	151100	206075250	5340	5340	5340	5340	0
219	20240117	151000	206075250	5340	5340	5340	5340	5
220	20240117	150900	206048550	5340	5340	5340	5340	0
221	20240117	150800	206048550	5340	5340	5340	5340	0
222	20240117	150700	206048550	5340	5340	5340	5340	1
223	20240117	150600	206043210	5330	5330	5330	5330	1
224	20240117	150500	206037880	5340	5340	5340	5340	0
225	20240117	150400	206037880	5340	5340	5340	5340	5
226	20240117	150300	206011180	5340	5340	5340	5340	1
227	20240117	150200	206005840	5330	5330	5330	5330	146
228	20240117	150100	205227660	5320	5330	5330	5320	2
229	20240117	150000	205217010	5320	5300	5320	5300	249
230	20240117	145900	203894770	5310	5310	5310	5310	0
231	20240117	145800	203894770	5310	5310	5310	5310	1
232	20240117	145700	203889460	5300	5300	5300	5300	0
233	20240117	145600	203889460	5300	5300	5300	5300	0
234	20240117	145500	203889460	5300	5300	5300	5300	0
235	20240117	145400	203889460	5300	5300	5300	5300	11
236	20240117	145300	203831160	5300	5300	5300	5300	32
237	20240117	145200	203661560	5310	5310	5310	5310	20
238	20240117	145100	203555360	5310	5310	5310	5310	0
239	20240117	145000	203555360	5310	5310	5310	5310	0
240	20240117	144900	203555360	5310	5310	5310	5310	5
241	20240117	144800	203528810	5300	5310	5310	5300	32
242	20240117	144700	203359200	5300	5300	5300	5300	703
243	20240117	144600	199633300	5300	5300	5300	5300	300
244	20240117	144500	198043300	5300	5300	5300	5300	15
245	20240117	144400	197963800	5300	5300	5300	5300	0
246	20240117	144300	197963800	5300	5300	5300	5300	0
247	20240117	144200	197963800	5300	5300	5300	5300	0
248	20240117	144100	197963800	5300	5300	5300	5300	0
249	20240117	144000	197963800	5300	5300	5300	5300	0
250	20240117	143900	197963800	5300	5290	5300	5290	30
251	20240117	143800	197805000	5290	5290	5290	5290	0
252	20240117	143700	197805000	5290	5290	5290	5290	0
253	20240117	143600	197805000	5290	5290	5290	5290	0
254	20240117	143500	197805000	5290	5290	5290	5290	0
255	20240117	143400	197805000	5290	5290	5290	5290	0
256	20240117	143300	197805000	5290	5290	5290	5290	11
257	20240117	143200	197746810	5300	5300	5300	5300	0
258	20240117	143100	197746810	5300	5300	5300	5300	10
259	20240117	143000	197693810	5300	5300	5300	5300	0
260	20240117	142900	197693810	5300	5300	5300	5300	2
261	20240117	142800	197683210	5300	5300	5300	5300	18
262	20240117	142700	197587810	5300	5300	5300	5300	0
263	20240117	142600	197587810	5300	5300	5300	5300	2
264	20240117	142500	197577210	5300	5300	5300	5300	0
265	20240117	142400	197577210	5300	5300	5300	5300	101
266	20240117	142300	197041910	5300	5300	5300	5300	0
267	20240117	142200	197041910	5300	5300	5300	5300	1
268	20240117	142100	197036610	5280	5280	5280	5280	25
269	20240117	142000	196904610	5300	5300	5300	5300	158
270	20240117	141900	196067210	5270	5270	5270	5270	0
271	20240117	141800	196067210	5270	5280	5280	5270	1000
272	20240117	141700	190797190	5280	5280	5280	5280	0
273	20240117	141600	190797190	5280	5280	5280	5280	1
274	20240117	141500	190791910	5280	5280	5280	5280	80
275	20240117	141400	190369510	5280	5280	5280	5280	79
276	20240117	141300	189952390	5300	5300	5300	5300	0
277	20240117	141200	189952390	5300	5300	5300	5300	0
278	20240117	141100	189952390	5300	5300	5300	5300	50
279	20240117	141000	189687390	5300	5300	5300	5300	0
280	20240117	140900	189687390	5300	5300	5300	5300	0
281	20240117	140800	189687390	5300	5290	5300	5290	11
282	20240117	140700	189629190	5290	5290	5290	5290	150
283	20240117	140600	188835690	5290	5300	5300	5290	3
284	20240117	140500	188819800	5300	5300	5300	5300	0
285	20240117	140400	188819800	5300	5300	5300	5300	0
286	20240117	140300	188819800	5300	5300	5300	5300	0
287	20240117	140200	188819800	5300	5300	5300	5300	1
288	20240117	140100	188814500	5300	5290	5300	5290	45
289	20240117	140000	188576440	5290	5290	5290	5290	61
290	20240117	135900	188253750	5290	5290	5290	5290	20
291	20240117	135800	188147950	5290	5290	5290	5290	0
292	20240117	135700	188147950	5290	5290	5290	5290	40
293	20240117	135600	187936350	5290	5290	5290	5290	20
294	20240117	135500	187830550	5290	5290	5290	5290	1
295	20240117	135400	187825260	5290	5290	5290	5290	3
296	20240117	135300	187809390	5290	5290	5290	5290	0
297	20240117	135200	187809390	5290	5290	5290	5290	2
298	20240117	135100	187798810	5290	5290	5290	5290	0
299	20240117	135000	187798810	5290	5290	5290	5290	2
300	20240117	134900	187788230	5270	5270	5270	5270	300
301	20240117	134800	186207230	5260	5260	5260	5260	0
302	20240117	134700	186207230	5260	5260	5260	5260	0
303	20240117	134600	186207230	5260	5260	5260	5260	0
304	20240117	134500	186207230	5260	5260	5260	5260	0
305	20240117	134400	186207230	5260	5260	5260	5260	0
306	20240117	134300	186207230	5260	5260	5260	5260	747
307	20240117	134200	182278010	5270	5270	5270	5270	314
308	20240117	134100	180623230	5270	5270	5270	5270	1
309	20240117	134000	180617960	5270	5270	5270	5270	5
310	20240117	133900	180591610	5270	5260	5270	5260	500
311	20240117	133800	177961510	5270	5270	5270	5270	10
312	20240117	133700	177908810	5270	5270	5270	5270	26
313	20240117	133600	177771790	5270	5270	5270	5270	85
314	20240117	133500	177323840	5270	5270	5270	5270	101
315	20240117	133400	176791570	5260	5260	5260	5260	0
316	20240117	133300	176791570	5260	5260	5260	5260	316
317	20240117	133200	175129410	5290	5290	5290	5290	0
318	20240117	133100	175129410	5290	5290	5290	5290	0
319	20240117	133000	175129410	5290	5290	5290	5290	1
320	20240117	132900	175124120	5290	5290	5290	5290	0
321	20240117	132800	175124120	5290	5290	5290	5290	4
322	20240117	132700	175102960	5260	5260	5260	5260	0
323	20240117	132600	175102960	5260	5270	5270	5260	446
324	20240117	132500	172756980	5270	5270	5270	5270	17
325	20240117	132400	172667390	5270	5270	5270	5270	50
326	20240117	132300	172403890	5270	5270	5270	5270	1
327	20240117	132200	172398620	5270	5270	5270	5270	0
328	20240117	132100	172398620	5270	5270	5270	5270	0
329	20240117	132000	172398620	5270	5270	5270	5260	6
330	20240117	131900	172367040	5260	5270	5270	5260	230
331	20240117	131800	171156630	5270	5280	5280	5270	300
332	20240117	131700	169575530	5280	5280	5280	5280	11
333	20240117	131600	169517450	5280	5270	5280	5270	175
334	20240117	131500	168595190	5270	5270	5270	5270	201
335	20240117	131400	167535920	5260	5280	5280	5260	3622
336	20240117	131300	148468740	5280	5280	5280	5270	624
337	20240117	131200	145174690	5290	5290	5290	5290	22
338	20240117	131100	145058310	5290	5280	5290	5280	30
339	20240117	131000	144899620	5290	5290	5290	5290	0
340	20240117	130900	144899620	5290	5300	5300	5290	34
341	20240117	130800	144719730	5300	5290	5300	5290	125
342	20240117	130700	144058370	5290	5290	5290	5290	36
343	20240117	130600	143867930	5300	5300	5300	5300	25
344	20240117	130500	143735430	5310	5310	5310	5310	2
345	20240117	130400	143724810	5300	5300	5300	5300	6
346	20240117	130300	143693010	5290	5290	5290	5290	1219
347	20240117	130200	137244500	5290	5290	5290	5290	0
348	20240117	130100	137244500	5290	5290	5290	5290	22
349	20240117	130000	137128120	5290	5290	5290	5290	0
350	20240117	125900	137128120	5290	5290	5290	5290	0
351	20240117	125800	137128120	5290	5290	5290	5290	0
352	20240117	125700	137128120	5290	5290	5290	5290	0
353	20240117	125600	137128120	5290	5290	5290	5290	0
354	20240117	125500	137128120	5290	5290	5290	5290	40
355	20240117	125400	136916520	5290	5290	5290	5290	0
356	20240117	125300	136916520	5290	5290	5290	5290	0
357	20240117	125200	136916520	5290	5290	5290	5290	0
358	20240117	125100	136916520	5290	5290	5290	5290	0
359	20240117	125000	136916520	5290	5290	5290	5290	0
360	20240117	124900	136916520	5290	5290	5290	5290	0
361	20240117	124800	136916520	5290	5290	5290	5290	0
362	20240117	124700	136916520	5290	5290	5290	5290	0
363	20240117	124600	136916520	5290	5290	5290	5290	0
364	20240117	124500	136916520	5290	5290	5290	5290	0
365	20240117	124400	136916520	5290	5290	5290	5290	0
366	20240117	124300	136916520	5290	5290	5290	5290	0
367	20240117	124200	136916520	5290	5290	5290	5290	0
368	20240117	124100	136916520	5290	5290	5290	5290	176
369	20240117	124000	135985480	5310	5310	5310	5310	15
370	20240117	123900	135905830	5310	5310	5310	5310	0
371	20240117	123800	135905830	5310	5310	5310	5310	35
372	20240117	123700	135719980	5310	5310	5310	5310	0
373	20240117	123600	135719980	5310	5310	5310	5310	0
374	20240117	123500	135719980	5310	5310	5310	5310	0
375	20240117	123400	135719980	5310	5310	5310	5310	0
376	20240117	123300	135719980	5310	5310	5310	5310	0
377	20240117	123200	135719980	5310	5310	5310	5310	0
378	20240117	123100	135719980	5310	5310	5310	5310	0
379	20240117	123000	135719980	5310	5310	5310	5310	1350
380	20240117	122900	128551480	5300	5300	5300	5300	0
381	20240117	122800	128551480	5300	5310	5310	5300	188
382	20240117	122700	127554920	5300	5300	5300	5300	137
383	20240117	122600	126828820	5300	5300	5300	5300	1
384	20240117	122500	126823520	5300	5300	5300	5300	2
385	20240117	122400	126812920	5300	5300	5300	5300	0
386	20240117	122300	126812920	5300	5300	5300	5300	30
387	20240117	122200	126653920	5300	5300	5300	5300	0
388	20240117	122100	126653920	5300	5300	5300	5300	12
389	20240117	122000	126590320	5300	5300	5300	5300	0
390	20240117	121900	126590320	5300	5300	5300	5300	0
391	20240117	121800	126590320	5300	5300	5300	5300	0
392	20240117	121700	126590320	5300	5300	5300	5300	0
393	20240117	121600	126590320	5300	5300	5300	5300	2
394	20240117	121500	126579720	5280	5280	5280	5280	0
395	20240117	121400	126579720	5280	5280	5280	5280	0
396	20240117	121300	126579720	5280	5280	5280	5280	0
397	20240117	121200	126579720	5280	5280	5280	5280	1
398	20240117	121100	126574440	5290	5300	5300	5290	101
399	20240117	121000	126039150	5300	5300	5300	5300	3
400	20240117	120900	126023250	5300	5300	5300	5300	11
401	20240117	120800	125964950	5300	5300	5300	5290	7
402	20240117	120700	125927890	5300	5300	5300	5300	0
403	20240117	120600	125927890	5300	5300	5300	5300	10
404	20240117	120500	125874890	5300	5300	5300	5300	1
405	20240117	120400	125869590	5290	5290	5290	5290	200
406	20240117	120300	124811590	5270	5270	5270	5270	0
407	20240117	120200	124811590	5270	5270	5270	5270	0
408	20240117	120100	124811590	5270	5270	5270	5270	0
409	20240117	120000	124811590	5270	5270	5270	5270	0
410	20240117	115900	124811590	5270	5270	5270	5270	406
411	20240117	115800	122671970	5270	5270	5270	5270	0
412	20240117	115700	122671970	5270	5300	5300	5270	20
413	20240117	115600	122566330	5300	5290	5300	5280	2506
414	20240117	115500	109331690	5300	5300	5300	5300	10
415	20240117	115400	109278690	5300	5300	5300	5290	680
416	20240117	115300	105680690	5290	5290	5290	5290	0
417	20240117	115200	105680690	5290	5290	5290	5290	0
418	20240117	115100	105680690	5290	5290	5290	5290	137
419	20240117	115000	104955960	5290	5290	5290	5290	0
420	20240117	114900	104955960	5290	5290	5290	5290	0
421	20240117	114800	104955960	5290	5290	5290	5290	0
422	20240117	114700	104955960	5290	5290	5290	5290	0
423	20240117	114600	104955960	5290	5290	5290	5290	3
424	20240117	114500	104940090	5290	5300	5300	5290	124
425	20240117	114400	104283800	5300	5300	5300	5300	1
426	20240117	114300	104278500	5300	5300	5300	5300	11
427	20240117	114200	104220200	5300	5300	5300	5300	222
428	20240117	114100	103043600	5300	5300	5300	5300	0
429	20240117	114000	103043600	5300	5300	5300	5300	0
430	20240117	113900	103043600	5300	5300	5300	5290	150
431	20240117	113800	102249540	5300	5300	5300	5300	0
432	20240117	113700	102249540	5300	5300	5300	5300	0
433	20240117	113600	102249540	5300	5300	5300	5300	0
434	20240117	113500	102249540	5300	5310	5310	5300	13
435	20240117	113400	102180610	5310	5310	5310	5310	0
436	20240117	113300	102180610	5310	5310	5310	5310	2
437	20240117	113200	102169990	5300	5300	5300	5300	577
438	20240117	113100	99111890	5300	5300	5300	5300	47
439	20240117	113000	98862790	5300	5300	5300	5300	10
440	20240117	112900	98809790	5300	5310	5310	5300	470
441	20240117	112800	96317750	5320	5320	5320	5320	0
442	20240117	112700	96317750	5320	5320	5320	5320	0
443	20240117	112600	96317750	5320	5320	5320	5320	5
444	20240117	112500	96291150	5300	5300	5300	5300	140
445	20240117	112400	95549150	5290	5300	5300	5290	16
446	20240117	112300	95464360	5300	5300	5300	5300	195
447	20240117	112200	94430860	5300	5300	5300	5300	18
448	20240117	112100	94335460	5300	5310	5310	5300	93
449	20240117	112000	93842550	5300	5300	5300	5300	0
450	20240117	111900	93842550	5300	5300	5300	5300	7
451	20240117	111800	93805450	5300	5300	5300	5300	4
452	20240117	111700	93784250	5300	5320	5320	5300	568
453	20240117	111600	90773570	5330	5330	5330	5330	0
454	20240117	111500	90773570	5330	5330	5330	5330	0
455	20240117	111400	90773570	5330	5330	5330	5330	0
456	20240117	111300	90773570	5330	5330	5330	5330	10
457	20240117	111200	90720270	5330	5320	5330	5320	100
458	20240117	111100	90187680	5310	5320	5320	5310	2
459	20240117	111000	90177050	5320	5320	5320	5320	0
460	20240117	110900	90177050	5320	5320	5320	5320	487
461	20240117	110800	87586210	5320	5330	5330	5320	2
462	20240117	110700	87575560	5340	5340	5340	5340	0
463	20240117	110600	87575560	5340	5340	5340	5340	0
464	20240117	110500	87575560	5340	5340	5340	5340	1130
465	20240117	110400	81541360	5300	5300	5300	5300	0
466	20240117	110300	81541360	5300	5300	5300	5300	0
467	20240117	110200	81541360	5300	5300	5300	5300	1
468	20240117	110100	81536060	5290	5290	5290	5290	0
469	20240117	110000	81536060	5290	5290	5290	5290	0
470	20240117	105900	81536060	5290	5290	5290	5290	0
471	20240117	105800	81536060	5290	5290	5290	5290	0
472	20240117	105700	81536060	5290	5310	5310	5290	125
473	20240117	105600	80874560	5290	5290	5290	5290	0
474	20240117	105500	80874560	5290	5290	5290	5290	21
475	20240117	105400	80763470	5290	5290	5290	5290	0
476	20240117	105300	80763470	5290	5290	5290	5290	0
477	20240117	105200	80763470	5290	5290	5290	5290	0
478	20240117	105100	80763470	5290	5340	5340	5290	167
479	20240117	105000	79879860	5300	5300	5300	5300	0
480	20240117	104900	79879860	5300	5300	5300	5300	43
481	20240117	104800	79651960	5290	5300	5300	5290	145
482	20240117	104700	78884710	5300	5300	5300	5300	100
483	20240117	104600	78354710	5290	5300	5300	5290	1400
484	20240117	104500	70948110	5300	5300	5300	5300	0
485	20240117	104400	70948110	5300	5300	5300	5300	1500
486	20240117	104300	62998110	5340	5340	5340	5340	0
487	20240117	104200	62998110	5340	5340	5340	5340	0
488	20240117	104100	62998110	5340	5340	5340	5340	0
489	20240117	104000	62998110	5340	5340	5340	5340	0
490	20240117	103900	62998110	5340	5340	5340	5340	301
491	20240117	103800	61390770	5300	5330	5330	5300	1101
492	20240117	103700	55551430	5340	5340	5340	5340	0
493	20240117	103600	55551430	5340	5310	5340	5310	2
494	20240117	103500	55540780	5300	5320	5320	5300	320
495	20240117	103400	53844020	5340	5340	5340	5340	0
496	20240117	103300	53844020	5340	5330	5340	5330	500
497	20240117	103200	51174120	5330	5330	5330	5330	20
498	20240117	103100	51067520	5320	5320	5320	5320	0
499	20240117	103000	51067520	5320	5320	5320	5320	0
500	20240117	102900	51067520	5320	5320	5320	5320	0
501	20240117	102800	51067520	5320	5320	5320	5320	84
502	20240117	102700	50620640	5320	5320	5320	5320	11
503	20240117	102600	50562120	5320	5320	5320	5320	0
504	20240117	102500	50562120	5320	5320	5320	5320	3
505	20240117	102400	50546160	5320	5320	5320	5320	221
506	20240117	102300	49370440	5320	5310	5320	5310	43
507	20240117	102200	49142080	5310	5310	5310	5310	274
508	20240117	102100	47687140	5310	5310	5310	5310	0
509	20240117	102000	47687140	5310	5320	5320	5310	1022
510	20240117	101900	42260100	5320	5320	5320	5320	2
511	20240117	101800	42249460	5310	5320	5320	5310	103
512	20240117	101700	41702500	5310	5310	5310	5310	0
513	20240117	101600	41702500	5310	5320	5320	5310	130
514	20240117	101500	41012190	5320	5320	5320	5320	0
515	20240117	101400	41012190	5320	5320	5320	5320	10
516	20240117	101300	40958990	5320	5320	5320	5320	147
517	20240117	101200	40176950	5320	5340	5340	5320	2044
518	20240117	101100	29297880	5340	5340	5340	5340	35
519	20240117	101000	29110980	5340	5340	5340	5340	0
520	20240117	100900	29110980	5340	5340	5340	5340	0
521	20240117	100800	29110980	5340	5340	5340	5340	0
522	20240117	100700	29110980	5340	5340	5340	5340	268
523	20240117	100600	27679860	5340	5340	5340	5340	1
524	20240117	100500	27674520	5340	5340	5340	5340	0
525	20240117	100400	27674520	5340	5340	5340	5340	5
526	20240117	100300	27647820	5340	5320	5340	5320	466
527	20240117	100200	25168670	5330	5330	5330	5330	4
528	20240117	100100	25147350	5330	5330	5330	5330	195
529	20240117	100000	24108000	5320	5320	5320	5320	0
530	20240117	095900	24108000	5320	5320	5320	5320	0
531	20240117	095800	24108000	5320	5320	5320	5320	60
532	20240117	095700	23788800	5330	5330	5330	5330	1
533	20240117	095600	23783470	5330	5330	5330	5330	48
534	20240117	095500	23527630	5330	5330	5330	5330	59
535	20240117	095400	23213160	5330	5340	5340	5330	168
536	20240117	095300	22317700	5340	5330	5340	5330	72
537	20240117	095200	21933920	5330	5330	5330	5330	0
538	20240117	095100	21933920	5330	5330	5330	5330	2
539	20240117	095000	21923260	5330	5330	5330	5330	16
540	20240117	094900	21837980	5330	5330	5330	5330	7
541	20240117	094800	21800670	5330	5320	5330	5320	28
542	20240117	094700	21651590	5330	5330	5330	5330	15
543	20240117	094600	21571640	5340	5340	5340	5340	0
544	20240117	094500	21571640	5340	5340	5340	5340	1
545	20240117	094400	21566300	5350	5320	5350	5320	42
546	20240117	094300	21342230	5350	5350	5350	5350	2
547	20240117	094200	21331530	5350	5340	5350	5340	193
548	20240117	094100	20300130	5330	5330	5330	5330	0
549	20240117	094000	20300130	5330	5330	5340	5330	8
550	20240117	093900	20257480	5330	5330	5330	5330	2
551	20240117	093800	20246820	5330	5330	5330	5330	2
552	20240117	093700	20236160	5300	5330	5330	5300	1200
553	20240117	093600	13860500	5330	5340	5340	5330	26
554	20240117	093500	13721890	5340	5340	5340	5340	21
555	20240117	093400	13609750	5340	5350	5350	5340	9
556	20240117	093300	13561680	5360	5360	5360	5360	1
557	20240117	093200	13556320	5360	5360	5360	5360	0
558	20240117	093100	13556320	5360	5350	5360	5340	118
559	20240117	093000	12924080	5350	5350	5350	5350	8
560	20240117	092900	12881280	5360	5360	5360	5360	0
561	20240117	092800	12881280	5360	5360	5360	5360	0
562	20240117	092700	12881280	5360	5360	5360	5360	30
563	20240117	092600	12720480	5360	5360	5360	5360	4
564	20240117	092500	12699040	5340	5340	5340	5340	0
565	20240117	092400	12699040	5340	5340	5340	5340	0
566	20240117	092300	12699040	5340	5340	5340	5340	0
567	20240117	092200	12699040	5340	5340	5340	5340	3
568	20240117	092100	12683020	5330	5330	5330	5330	0
569	20240117	092000	12683020	5330	5350	5350	5330	271
570	20240117	091900	11237080	5350	5350	5350	5350	0
571	20240117	091800	11237080	5350	5350	5350	5350	101
572	20240117	091700	10696730	5350	5360	5360	5350	29
573	20240117	091600	10541570	5360	5370	5370	5360	231
574	20240117	091500	9303320	5370	5380	5380	5370	7
575	20240117	091400	9265720	5370	5370	5370	5370	0
576	20240117	091300	9265720	5370	5380	5380	5370	2
577	20240117	091200	9254970	5380	5380	5380	5380	51
578	20240117	091100	8980590	5380	5380	5380	5380	10
579	20240117	091000	8926790	5370	5360	5370	5360	121
580	20240117	090900	8277210	5360	5360	5360	5360	1
581	20240117	090800	8271850	5370	5370	5390	5300	696
582	20240117	090700	4551940	5360	5380	5380	5360	181
583	20240117	090600	3581760	5390	5370	5390	5360	164
584	20240117	090500	2701680	5400	5400	5400	5400	1
585	20240117	090400	2696280	5370	5370	5370	5370	37
586	20240117	090300	2497590	5370	5370	5370	5370	0
587	20240117	090200	2497590	5370	5370	5370	5370	0
588	20240117	090100	2497590	5370	5400	5400	5370	411
589	20240117	090000	290490	5380	5380	5380	5370	54