KissMeData/072770/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	195000	268381765	2670	2670	2670	2670	3527
3	20240116	194900	268381765	2670	2670	2670	2670	0
4	20240116	194800	268381765	2670	2670	2670	2670	0
5	20240116	194700	268381765	2670	2670	2670	2670	0
6	20240116	194600	268381765	2670	2670	2670	2670	0
7	20240116	194500	268381765	2670	2670	2670	2670	0
8	20240116	194400	268381765	2670	2670	2670	2670	0
9	20240116	194300	268381765	2670	2670	2670	2670	0
10	20240116	194200	268381765	2670	2670	2670	2670	0
11	20240116	194100	268381765	2670	2670	2670	2670	0
12	20240116	194000	268381765	2670	2670	2670	2670	0
13	20240116	193900	268381765	2670	2670	2670	2670	0
14	20240116	193800	268381765	2670	2670	2670	2670	0
15	20240116	193700	268381765	2670	2670	2670	2670	0
16	20240116	193600	268381765	2670	2670	2670	2670	0
17	20240116	193500	268381765	2670	2670	2670	2670	0
18	20240116	193400	268381765	2670	2670	2670	2670	0
19	20240116	193300	268381765	2670	2670	2670	2670	0
20	20240116	193200	268381765	2670	2670	2670	2670	0
21	20240116	193100	268381765	2670	2670	2670	2670	0
22	20240116	193000	268381765	2670	2670	2670	2670	0
23	20240116	192900	268381765	2670	2670	2670	2670	0
24	20240116	192800	268381765	2670	2670	2670	2670	0
25	20240116	192700	268381765	2670	2670	2670	2670	0
26	20240116	192600	268381765	2670	2670	2670	2670	0
27	20240116	192500	268381765	2670	2670	2670	2670	0
28	20240116	192400	268381765	2670	2670	2670	2670	0
29	20240116	192300	268381765	2670	2670	2670	2670	0
30	20240116	192200	268381765	2670	2670	2670	2670	0
31	20240116	192100	268381765	2670	2670	2670	2670	0
32	20240116	192000	268381765	2670	2670	2670	2670	3527
33	20240116	191900	268381765	2670	2670	2670	2670	0
34	20240116	191800	268381765	2670	2670	2670	2670	0
35	20240116	191700	268381765	2670	2670	2670	2670	0
36	20240116	191600	268381765	2670	2670	2670	2670	0
37	20240116	191500	268381765	2670	2670	2670	2670	0
38	20240116	191400	268381765	2670	2670	2670	2670	0
39	20240116	191300	268381765	2670	2670	2670	2670	0
40	20240116	191200	268381765	2670	2670	2670	2670	0
41	20240116	191100	268381765	2670	2670	2670	2670	0
42	20240116	191000	268381765	2670	2670	2670	2670	0
43	20240116	190900	268381765	2670	2670	2670	2670	0
44	20240116	190800	268381765	2670	2670	2670	2670	0
45	20240116	190700	268381765	2670	2670	2670	2670	0
46	20240116	190600	268381765	2670	2670	2670	2670	0
47	20240116	190500	268381765	2670	2670	2670	2670	0
48	20240116	190400	268381765	2670	2670	2670	2670	0
49	20240116	190300	268381765	2670	2670	2670	2670	0
50	20240116	190200	268381765	2670	2670	2670	2670	0
51	20240116	190100	268381765	2670	2670	2670	2670	0
52	20240116	190000	268381765	2670	2670	2670	2670	0
53	20240116	185900	268381765	2670	2670	2670	2670	0
54	20240116	185800	268381765	2670	2670	2670	2670	0
55	20240116	185700	268381765	2670	2670	2670	2670	0
56	20240116	185600	268381765	2670	2670	2670	2670	0
57	20240116	185500	268381765	2670	2670	2670	2670	0
58	20240116	185400	268381765	2670	2670	2670	2670	0
59	20240116	185300	268381765	2670	2670	2670	2670	0
60	20240116	185200	268381765	2670	2670	2670	2670	0
61	20240116	185100	268381765	2670	2670	2670	2670	0
62	20240116	185000	268381765	2670	2670	2670	2670	3527
63	20240116	184900	268381765	2670	2670	2670	2670	0
64	20240116	184800	268381765	2670	2670	2670	2670	0
65	20240116	184700	268381765	2670	2670	2670	2670	0
66	20240116	184600	268381765	2670	2670	2670	2670	0
67	20240116	184500	268381765	2670	2670	2670	2670	0
68	20240116	184400	268381765	2670	2670	2670	2670	0
69	20240116	184300	268381765	2670	2670	2670	2670	0
70	20240116	184200	268381765	2670	2670	2670	2670	0
71	20240116	184100	268381765	2670	2670	2670	2670	0
72	20240116	184000	268381765	2670	2670	2670	2670	0
73	20240116	183900	268381765	2670	2670	2670	2670	0
74	20240116	183800	268381765	2670	2670	2670	2670	0
75	20240116	183700	268381765	2670	2670	2670	2670	0
76	20240116	183600	268381765	2670	2670	2670	2670	0
77	20240116	183500	268381765	2670	2670	2670	2670	0
78	20240116	183400	268381765	2670	2670	2670	2670	0
79	20240116	183300	268381765	2670	2670	2670	2670	0
80	20240116	183200	268381765	2670	2670	2670	2670	0
81	20240116	183100	268381765	2670	2670	2670	2670	0
82	20240116	183000	268381765	2670	2670	2670	2670	0
83	20240116	182900	268381765	2670	2670	2670	2670	0
84	20240116	182800	268381765	2670	2670	2670	2670	0
85	20240116	182700	268381765	2670	2670	2670	2670	0
86	20240116	182600	268381765	2670	2670	2670	2670	0
87	20240116	182500	268381765	2670	2670	2670	2670	0
88	20240116	182400	268381765	2670	2670	2670	2670	0
89	20240116	182300	268381765	2670	2670	2670	2670	0
90	20240116	182200	268381765	2670	2670	2670	2670	0
91	20240116	182100	268381765	2670	2670	2670	2670	0
92	20240116	182000	268381765	2670	2670	2670	2670	3527
93	20240116	181900	268381765	2670	2670	2670	2670	0
94	20240116	181800	268381765	2670	2670	2670	2670	0
95	20240116	181700	268381765	2670	2670	2670	2670	0
96	20240116	181600	268381765	2670	2670	2670	2670	0
97	20240116	181500	268381765	2670	2670	2670	2670	0
98	20240116	181400	268381765	2670	2670	2670	2670	0
99	20240116	181300	268381765	2670	2670	2670	2670	0
100	20240116	181200	268381765	2670	2670	2670	2670	0
101	20240116	181100	268381765	2670	2670	2670	2670	0
102	20240116	181000	268381765	2670	2670	2670	2670	0
103	20240116	180900	268381765	2670	2670	2670	2670	0
104	20240116	180800	268381765	2670	2670	2670	2670	0
105	20240116	180700	268381765	2670	2670	2670	2670	0
106	20240116	180600	268381765	2670	2670	2670	2670	0
107	20240116	180500	268381765	2670	2670	2670	2670	0
108	20240116	180400	268381765	2670	2670	2670	2670	0
109	20240116	180300	268381765	2670	2670	2670	2670	0
110	20240116	180200	268381765	2670	2670	2670	2670	0
111	20240116	180100	268381765	2670	2670	2670	2670	0
112	20240116	180000	268381765	2670	2670	2670	2670	0
113	20240116	175900	268381765	2670	2670	2670	2670	0
114	20240116	175800	268381765	2670	2670	2670	2670	0
115	20240116	175700	268381765	2670	2670	2670	2670	0
116	20240116	175600	268381765	2670	2670	2670	2670	0
117	20240116	175500	268381765	2670	2670	2670	2670	0
118	20240116	175400	268381765	2670	2670	2670	2670	0
119	20240116	175300	268381765	2670	2670	2670	2670	0
120	20240116	175200	268381765	2670	2670	2670	2670	0
121	20240116	175100	268381765	2670	2670	2670	2670	0
122	20240116	175000	268381765	2670	2670	2670	2670	3527
123	20240116	174900	268381765	2670	2670	2670	2670	0
124	20240116	174800	268381765	2670	2670	2670	2670	0
125	20240116	174700	268381765	2670	2670	2670	2670	0
126	20240116	174600	268381765	2670	2670	2670	2670	0
127	20240116	174500	268381765	2670	2670	2670	2670	0
128	20240116	174400	268381765	2670	2670	2670	2670	0
129	20240116	174300	268381765	2670	2670	2670	2670	0
130	20240116	174200	268381765	2670	2670	2670	2670	0
131	20240116	174100	268381765	2670	2670	2670	2670	0
132	20240116	174000	268381765	2670	2670	2670	2670	0
133	20240116	173900	268381765	2670	2670	2670	2670	0
134	20240116	173800	268381765	2670	2670	2670	2670	0
135	20240116	173700	268381765	2670	2670	2670	2670	0
136	20240116	173600	268381765	2670	2670	2670	2670	0
137	20240116	173500	268381765	2670	2670	2670	2670	0
138	20240116	173400	268381765	2670	2670	2670	2670	0
139	20240116	173300	268381765	2670	2670	2670	2670	0
140	20240116	173200	268381765	2670	2670	2670	2670	0
141	20240116	173100	268381765	2670	2670	2670	2670	0
142	20240116	173000	268381765	2670	2670	2670	2670	0
143	20240116	172900	268381765	2670	2670	2670	2670	0
144	20240116	172800	268381765	2670	2670	2670	2670	0
145	20240116	172700	268381765	2670	2670	2670	2670	0
146	20240116	172600	268381765	2670	2670	2670	2670	0
147	20240116	172500	268381765	2670	2670	2670	2670	0
148	20240116	172400	268381765	2670	2670	2670	2670	0
149	20240116	172300	268381765	2670	2670	2670	2670	0
150	20240116	172200	268381765	2670	2670	2670	2670	0
151	20240116	172100	268381765	2670	2670	2670	2670	0
152	20240116	172000	268381765	2670	2670	2670	2670	3527
153	20240116	171900	268381765	2670	2670	2670	2670	0
154	20240116	171800	268381765	2670	2670	2670	2670	0
155	20240116	171700	268381765	2670	2670	2670	2670	0
156	20240116	171600	268381765	2670	2670	2670	2670	0
157	20240116	171500	268381765	2670	2670	2670	2670	0
158	20240116	171400	268381765	2670	2670	2670	2670	0
159	20240116	171300	268381765	2670	2670	2670	2670	0
160	20240116	171200	268381765	2670	2670	2670	2670	0
161	20240116	171100	268381765	2670	2670	2670	2670	0
162	20240116	171000	268381765	2670	2670	2670	2670	0
163	20240116	170900	268381765	2670	2670	2670	2670	0
164	20240116	170800	268381765	2670	2670	2670	2670	0
165	20240116	170700	268381765	2670	2670	2670	2670	0
166	20240116	170600	268381765	2670	2670	2670	2670	0
167	20240116	170500	268381765	2670	2670	2670	2670	0
168	20240116	170400	268381765	2670	2670	2670	2670	0
169	20240116	170300	268381765	2670	2670	2670	2670	0
170	20240116	170200	268381765	2670	2670	2670	2670	0
171	20240116	170100	268381765	2670	2670	2670	2670	0
172	20240116	170000	268381765	2670	2670	2670	2670	0
173	20240116	165900	268381765	2670	2670	2670	2670	0
174	20240116	165800	268381765	2670	2670	2670	2670	0
175	20240116	165700	268381765	2670	2670	2670	2670	0
176	20240116	165600	268381765	2670	2670	2670	2670	0
177	20240116	165500	268381765	2670	2670	2670	2670	0
178	20240116	165400	268381765	2670	2670	2670	2670	0
179	20240116	165300	268381765	2670	2670	2670	2670	0
180	20240116	165200	268381765	2670	2670	2670	2670	0
181	20240116	165100	268381765	2670	2670	2670	2670	0
182	20240116	165000	268381765	2670	2670	2670	2670	3527
183	20240116	164900	268381765	2670	2670	2670	2670	0
184	20240116	164800	268381765	2670	2670	2670	2670	0
185	20240116	164700	268381765	2670	2670	2670	2670	0
186	20240116	164600	268381765	2670	2670	2670	2670	0
187	20240116	164500	268381765	2670	2670	2670	2670	0
188	20240116	164400	268381765	2670	2670	2670	2670	0
189	20240116	164300	268381765	2670	2670	2670	2670	0
190	20240116	164200	268381765	2670	2670	2670	2670	0
191	20240116	164100	268381765	2670	2670	2670	2670	0
192	20240116	164000	268381765	2670	2670	2670	2670	0
193	20240116	163900	268381765	2670	2670	2670	2670	0
194	20240116	163800	268381765	2670	2670	2670	2670	0
195	20240116	163700	268381765	2670	2670	2670	2670	0
196	20240116	163600	268381765	2670	2670	2670	2670	0
197	20240116	163500	268381765	2670	2670	2670	2670	0
198	20240116	163400	268381765	2670	2670	2670	2670	0
199	20240116	163300	268381765	2670	2670	2670	2670	0
200	20240116	163200	268381765	2670	2670	2670	2670	0
201	20240116	163100	268381765	2670	2670	2670	2670	0
202	20240116	163000	268381765	2670	2670	2670	2670	0
203	20240116	162900	268381765	2670	2670	2670	2670	0
204	20240116	162800	268381765	2670	2670	2670	2670	0
205	20240116	162700	268381765	2670	2670	2670	2670	0
206	20240116	162600	268381765	2670	2670	2670	2670	0
207	20240116	162500	268381765	2670	2670	2670	2670	0
208	20240116	162400	268381765	2670	2670	2670	2670	0
209	20240116	162300	268381765	2670	2670	2670	2670	0
210	20240116	162200	268381765	2670	2670	2670	2670	0
211	20240116	162100	268381765	2670	2670	2670	2670	0
212	20240116	162000	268381765	2670	2670	2670	2670	3527
213	20240116	161900	268381765	2670	2670	2670	2670	0
214	20240116	161800	268381765	2670	2670	2670	2670	0
215	20240116	161700	268381765	2670	2670	2670	2670	0
216	20240116	161600	268381765	2670	2670	2670	2670	0
217	20240116	161500	268381765	2670	2670	2670	2670	0
218	20240116	161400	268381765	2670	2670	2670	2670	0
219	20240116	161300	268381765	2670	2670	2670	2670	0
220	20240116	161200	268381765	2670	2670	2670	2670	0
221	20240116	161100	268381765	2670	2670	2670	2670	0
222	20240116	161000	268381765	2670	2670	2670	2670	0
223	20240116	160900	268381765	2670	2670	2670	2670	0
224	20240116	160800	268381765	2670	2670	2670	2670	0
225	20240116	160700	268381765	2670	2670	2670	2670	0
226	20240116	160600	268381765	2670	2670	2670	2670	0
227	20240116	160500	268381765	2670	2670	2670	2670	0
228	20240116	160400	268381765	2670	2670	2670	2670	0
229	20240116	160300	268381765	2670	2670	2670	2670	0
230	20240116	160200	268381765	2670	2670	2670	2670	0
231	20240116	160100	268381765	2670	2670	2670	2670	0
232	20240116	160000	268381765	2670	2670	2670	2670	0
233	20240116	155900	268381765	2670	2670	2670	2670	0
234	20240116	155800	268381765	2670	2670	2670	2670	0
235	20240116	155700	268381765	2670	2670	2670	2670	0
236	20240116	155600	268381765	2670	2670	2670	2670	0
237	20240116	155500	268381765	2670	2670	2670	2670	0
238	20240116	155400	268381765	2670	2670	2670	2670	0
239	20240116	155300	268381765	2670	2670	2670	2670	0
240	20240116	155200	268381765	2670	2670	2670	2670	0
241	20240116	155100	268381765	2670	2670	2670	2670	0
242	20240116	155000	268381765	2670	2670	2670	2670	3527
243	20240116	154900	268381765	2670	2670	2670	2670	0
244	20240116	154800	268381765	2670	2670	2670	2670	0
245	20240116	154700	268381765	2670	2670	2670	2670	0
246	20240116	154600	268381765	2670	2670	2670	2670	0
247	20240116	154500	268381765	2670	2670	2670	2670	0
248	20240116	154400	268381765	2670	2670	2670	2670	0
249	20240116	154300	268381765	2670	2670	2670	2670	0
250	20240116	154200	268381765	2670	2670	2670	2670	0
251	20240116	154100	268381765	2670	2670	2670	2670	0
252	20240116	154000	268381765	2670	2670	2670	2670	0
253	20240116	153900	268381765	2670	2670	2670	2670	0
254	20240116	153800	268381765	2670	2670	2670	2670	0
255	20240116	153700	268381765	2670	2670	2670	2670	0
256	20240116	153600	268381765	2670	2670	2670	2670	0
257	20240116	153500	268381765	2670	2670	2670	2670	0
258	20240116	153400	268381765	2670	2670	2670	2670	0
259	20240116	153300	268381765	2670	2670	2670	2670	0
260	20240116	153200	268381765	2670	2670	2670	2670	0
261	20240116	153100	268381765	2670	2670	2670	2670	0
262	20240116	153000	268381765	2670	2670	2670	2670	3527
263	20240116	152900	258964675	2680	2680	2680	2680	0
264	20240116	152800	258964675	2680	2680	2680	2680	0
265	20240116	152700	258964675	2680	2680	2680	2680	0
266	20240116	152600	258964675	2680	2680	2680	2680	0
267	20240116	152500	258964675	2680	2680	2680	2680	0
268	20240116	152400	258964675	2680	2680	2680	2680	0
269	20240116	152300	258964675	2680	2680	2680	2680	0
270	20240116	152200	258964675	2680	2680	2680	2680	0
271	20240116	152100	258964675	2680	2680	2680	2680	0
272	20240116	152000	258964675	2680	2680	2680	2680	0
273	20240116	151900	258964675	2680	2680	2680	2680	105
274	20240116	151800	258683275	2685	2680	2685	2680	2
275	20240116	151700	258677910	2685	2685	2685	2685	0
276	20240116	151600	258677910	2685	2685	2685	2685	4
277	20240116	151500	258667170	2685	2685	2685	2685	0
278	20240116	151400	258667170	2685	2685	2685	2685	0
279	20240116	151300	258667170	2685	2685	2685	2685	0
280	20240116	151200	258667170	2685	2685	2685	2685	0
281	20240116	151100	258667170	2685	2685	2685	2685	1
282	20240116	151000	258664485	2680	2680	2680	2680	0
283	20240116	150900	258664485	2680	2685	2685	2680	101
284	20240116	150800	258393305	2685	2685	2685	2685	0
285	20240116	150700	258393305	2685	2685	2685	2685	0
286	20240116	150600	258393305	2685	2685	2685	2685	0
287	20240116	150500	258393305	2685	2685	2685	2685	1
288	20240116	150400	258390620	2690	2690	2690	2690	20
289	20240116	150300	258336820	2690	2680	2690	2680	6
290	20240116	150200	258320730	2685	2690	2690	2685	2
291	20240116	150100	258315355	2685	2685	2690	2685	13
292	20240116	150000	258280445	2690	2690	2690	2690	3
293	20240116	145900	258272375	2670	2685	2685	2670	1950
294	20240116	145800	253051695	2690	2690	2690	2690	0
295	20240116	145700	253051695	2690	2690	2690	2690	0
296	20240116	145600	253051695	2690	2690	2690	2690	0
297	20240116	145500	253051695	2690	2690	2690	2690	0
298	20240116	145400	253051695	2690	2690	2690	2690	0
299	20240116	145300	253051695	2690	2690	2690	2690	1
300	20240116	145200	253049005	2685	2685	2685	2685	2852
301	20240116	145100	245391385	2685	2685	2685	2685	0
302	20240116	145000	245391385	2685	2685	2685	2685	0
303	20240116	144900	245391385	2685	2685	2685	2685	0
304	20240116	144800	245391385	2685	2685	2685	2685	750
305	20240116	144700	243377635	2685	2685	2685	2685	11
306	20240116	144600	243348100	2690	2690	2690	2690	0
307	20240116	144500	243348100	2690	2690	2690	2690	0
308	20240116	144400	243348100	2690	2685	2690	2685	125
309	20240116	144300	243012470	2685	2680	2690	2680	1621
310	20240116	144200	238661075	2680	2685	2685	2680	2
311	20240116	144100	238655710	2690	2690	2690	2690	0
312	20240116	144000	238655710	2690	2690	2690	2680	234
313	20240116	143900	238027410	2680	2680	2690	2680	1545
314	20240116	143800	233886785	2680	2675	2680	2670	323
315	20240116	143700	233022155	2690	2690	2690	2690	0
316	20240116	143600	233022155	2690	2690	2690	2690	0
317	20240116	143500	233022155	2690	2690	2690	2690	0
318	20240116	143400	233022155	2690	2690	2690	2690	0
319	20240116	143300	233022155	2690	2690	2690	2690	3
320	20240116	143200	233014085	2690	2690	2690	2690	0
321	20240116	143100	233014085	2690	2690	2690	2690	0
322	20240116	143000	233014085	2690	2690	2690	2690	0
323	20240116	142900	233014085	2690	2690	2690	2690	0
324	20240116	142800	233014085	2690	2690	2690	2690	0
325	20240116	142700	233014085	2690	2675	2690	2675	288
326	20240116	142600	232241370	2675	2675	2675	2675	50
327	20240116	142500	232107620	2690	2690	2690	2690	0
328	20240116	142400	232107620	2690	2690	2690	2690	0
329	20240116	142300	232107620	2690	2690	2690	2690	0
330	20240116	142200	232107620	2690	2690	2690	2690	0
331	20240116	142100	232107620	2690	2690	2690	2690	0
332	20240116	142000	232107620	2690	2675	2690	2675	124
333	20240116	141900	231775860	2675	2675	2675	2675	0
334	20240116	141800	231775860	2675	2675	2675	2675	67
335	20240116	141700	231596635	2690	2690	2690	2690	1
336	20240116	141600	231593945	2675	2675	2675	2675	0
337	20240116	141500	231593945	2675	2675	2675	2675	34
338	20240116	141400	231502995	2690	2690	2690	2690	0
339	20240116	141300	231502995	2690	2690	2690	2690	0
340	20240116	141200	231502995	2690	2690	2690	2690	0
341	20240116	141100	231502995	2690	2690	2690	2690	0
342	20240116	141000	231502995	2690	2690	2690	2690	0
343	20240116	140900	231502995	2690	2690	2690	2690	1
344	20240116	140800	231500305	2670	2670	2670	2670	1152
345	20240116	140700	228424465	2675	2675	2675	2675	0
346	20240116	140600	228424465	2675	2675	2675	2675	10
347	20240116	140500	228397715	2675	2670	2675	2670	11
348	20240116	140400	228368295	2675	2675	2675	2675	10
349	20240116	140300	228341545	2675	2675	2675	2675	510
350	20240116	140200	226977295	2675	2685	2685	2675	71
351	20240116	140100	226787355	2690	2690	2690	2690	0
352	20240116	140000	226787355	2690	2690	2690	2690	0
353	20240116	135900	226787355	2690	2690	2690	2690	1
354	20240116	135800	226784665	2675	2685	2690	2675	1003
355	20240116	135700	224101570	2690	2690	2690	2685	5
356	20240116	135600	224088130	2680	2680	2690	2680	4
357	20240116	135500	224077400	2685	2685	2690	2680	502
358	20240116	135400	222732020	2690	2685	2690	2685	101
359	20240116	135300	222460335	2690	2690	2690	2690	0
360	20240116	135200	222460335	2690	2690	2690	2690	0
361	20240116	135100	222460335	2690	2690	2690	2690	0
362	20240116	135000	222460335	2690	2690	2690	2690	40
363	20240116	134900	222352735	2690	2690	2690	2690	0
364	20240116	134800	222352735	2690	2690	2690	2690	0
365	20240116	134700	222352735	2690	2690	2690	2690	0
366	20240116	134600	222352735	2690	2675	2690	2675	8866
367	20240116	134500	198576490	2675	2675	2675	2675	1004
368	20240116	134400	195890790	2670	2675	2675	2670	470
369	20240116	134300	194635540	2675	2675	2675	2675	0
370	20240116	134200	194635540	2675	2675	2675	2675	1
371	20240116	134100	194632865	2680	2680	2680	2680	1
372	20240116	134000	194630185	2670	2675	2675	2670	1111
373	20240116	133900	191659945	2675	2675	2675	2675	3996
374	20240116	133800	180970645	2675	2675	2675	2675	0
375	20240116	133700	180970645	2675	2675	2675	2675	4
376	20240116	133600	180959945	2680	2675	2680	2675	872
377	20240116	133500	178627340	2665	2675	2675	2665	1000
378	20240116	133400	175953120	2680	2680	2680	2680	0
379	20240116	133300	175953120	2680	2680	2680	2680	0
380	20240116	133200	175953120	2680	2680	2680	2680	0
381	20240116	133100	175953120	2680	2680	2680	2680	0
382	20240116	133000	175953120	2680	2680	2680	2680	20
383	20240116	132900	175899520	2680	2675	2680	2675	31
384	20240116	132800	175816590	2680	2675	2680	2675	250
385	20240116	132700	175147835	2675	2680	2680	2675	251
386	20240116	132600	174476160	2680	2680	2680	2680	151
387	20240116	132500	174071480	2680	2680	2680	2680	0
388	20240116	132400	174071480	2680	2675	2680	2675	2
389	20240116	132300	174066125	2680	2680	2680	2680	0
390	20240116	132200	174066125	2680	2675	2680	2670	541
391	20240116	132100	172621620	2680	2680	2680	2680	0
392	20240116	132000	172621620	2680	2675	2680	2675	157
393	20240116	131900	172201640	2680	2680	2680	2680	0
394	20240116	131800	172201640	2680	2680	2680	2680	0
395	20240116	131700	172201640	2680	2680	2680	2680	0
396	20240116	131600	172201640	2680	2680	2680	2680	0
397	20240116	131500	172201640	2680	2680	2680	2680	0
398	20240116	131400	172201640	2680	2680	2680	2680	0
399	20240116	131300	172201640	2680	2675	2680	2675	118
400	20240116	131200	171885985	2680	2680	2680	2680	0
401	20240116	131100	171885985	2680	2680	2680	2680	0
402	20240116	131000	171885985	2680	2680	2680	2680	0
403	20240116	130900	171885985	2680	2680	2680	2680	1
404	20240116	130800	171883305	2670	2675	2675	2670	13
405	20240116	130700	171848590	2680	2680	2680	2680	0
406	20240116	130600	171848590	2680	2680	2680	2680	0
407	20240116	130500	171848590	2680	2680	2680	2680	0
408	20240116	130400	171848590	2680	2680	2680	2680	0
409	20240116	130300	171848590	2680	2680	2680	2680	0
410	20240116	130200	171848590	2680	2675	2680	2675	247
411	20240116	130100	171187860	2680	2680	2680	2680	0
412	20240116	130000	171187860	2680	2680	2680	2680	0
413	20240116	125900	171187860	2680	2680	2680	2680	0
414	20240116	125800	171187860	2680	2680	2680	2680	0
415	20240116	125700	171187860	2680	2680	2680	2680	0
416	20240116	125600	171187860	2680	2680	2680	2680	0
417	20240116	125500	171187860	2680	2680	2680	2680	1300
418	20240116	125400	167703860	2680	2680	2680	2680	590
419	20240116	125300	166122660	2680	2680	2680	2680	0
420	20240116	125200	166122660	2680	2680	2680	2680	0
421	20240116	125100	166122660	2680	2680	2680	2680	0
422	20240116	125000	166122660	2680	2680	2680	2680	1115
423	20240116	124900	163134460	2680	2680	2680	2680	0
424	20240116	124800	163134460	2680	2680	2680	2680	0
425	20240116	124700	163134460	2680	2680	2680	2680	150
426	20240116	124600	162732460	2680	2680	2680	2680	0
427	20240116	124500	162732460	2680	2680	2680	2680	296
428	20240116	124400	161939180	2680	2680	2680	2680	398
429	20240116	124300	160872540	2685	2680	2685	2680	340
430	20240116	124200	159961270	2685	2685	2685	2685	0
431	20240116	124100	159961270	2685	2685	2685	2685	0
432	20240116	124000	159961270	2685	2685	2685	2685	0
433	20240116	123900	159961270	2685	2685	2685	2685	0
434	20240116	123800	159961270	2685	2685	2685	2685	0
435	20240116	123700	159961270	2685	2685	2685	2685	0
436	20240116	123600	159961270	2685	2685	2685	2685	0
437	20240116	123500	159961270	2685	2685	2685	2685	0
438	20240116	123400	159961270	2685	2685	2685	2685	0
439	20240116	123300	159961270	2685	2685	2685	2685	0
440	20240116	123200	159961270	2685	2685	2685	2685	0
441	20240116	123100	159961270	2685	2685	2685	2685	0
442	20240116	123000	159961270	2685	2685	2685	2685	100
443	20240116	122900	159692770	2685	2685	2685	2685	1
444	20240116	122800	159690085	2680	2680	2680	2680	0
445	20240116	122700	159690085	2680	2680	2680	2680	0
446	20240116	122600	159690085	2680	2680	2680	2680	0
447	20240116	122500	159690085	2680	2680	2680	2680	0
448	20240116	122400	159690085	2680	2680	2680	2680	0
449	20240116	122300	159690085	2680	2680	2680	2680	0
450	20240116	122200	159690085	2680	2680	2680	2680	0
451	20240116	122100	159690085	2680	2680	2680	2680	0
452	20240116	122000	159690085	2680	2680	2680	2680	0
453	20240116	121900	159690085	2680	2680	2680	2680	1
454	20240116	121800	159687405	2685	2685	2685	2685	3
455	20240116	121700	159679350	2685	2685	2685	2685	0
456	20240116	121600	159679350	2685	2685	2685	2685	0
457	20240116	121500	159679350	2685	2680	2685	2680	1502
458	20240116	121400	155653985	2680	2680	2680	2680	0
459	20240116	121300	155653985	2680	2680	2680	2680	200
460	20240116	121200	155117985	2685	2685	2685	2685	0
461	20240116	121100	155117985	2685	2685	2685	2685	0
462	20240116	121000	155117985	2685	2685	2685	2685	0
463	20240116	120900	155117985	2685	2685	2685	2685	0
464	20240116	120800	155117985	2685	2685	2685	2685	0
465	20240116	120700	155117985	2685	2685	2685	2685	0
466	20240116	120600	155117985	2685	2685	2685	2685	0
467	20240116	120500	155117985	2685	2685	2685	2685	0
468	20240116	120400	155117985	2685	2685	2685	2685	0
469	20240116	120300	155117985	2685	2685	2685	2685	0
470	20240116	120200	155117985	2685	2685	2685	2685	0
471	20240116	120100	155117985	2685	2685	2685	2685	1
472	20240116	120000	155115300	2680	2680	2680	2680	0
473	20240116	115900	155115300	2680	2680	2680	2680	50
474	20240116	115800	154981300	2680	2680	2680	2680	0
475	20240116	115700	154981300	2680	2680	2680	2680	100
476	20240116	115600	154713300	2685	2685	2685	2685	0
477	20240116	115500	154713300	2685	2685	2685	2685	0
478	20240116	115400	154713300	2685	2685	2685	2685	1
479	20240116	115300	154710615	2680	2680	2680	2680	0
480	20240116	115200	154710615	2680	2680	2680	2680	0
481	20240116	115100	154710615	2680	2680	2680	2680	0
482	20240116	115000	154710615	2680	2680	2680	2680	2
483	20240116	114900	154705255	2685	2685	2685	2685	0
484	20240116	114800	154705255	2685	2685	2685	2685	0
485	20240116	114700	154705255	2685	2685	2685	2685	0
486	20240116	114600	154705255	2685	2685	2685	2685	0
487	20240116	114500	154705255	2685	2685	2685	2685	0
488	20240116	114400	154705255	2685	2685	2685	2685	0
489	20240116	114300	154705255	2685	2685	2685	2685	0
490	20240116	114200	154705255	2685	2685	2685	2685	0
491	20240116	114100	154705255	2685	2685	2685	2685	0
492	20240116	114000	154705255	2685	2685	2685	2685	0
493	20240116	113900	154705255	2685	2680	2685	2680	100
494	20240116	113800	154437250	2680	2680	2680	2680	0
495	20240116	113700	154437250	2680	2680	2680	2680	0
496	20240116	113600	154437250	2680	2680	2680	2680	0
497	20240116	113500	154437250	2680	2680	2680	2680	1
498	20240116	113400	154434570	2685	2685	2685	2685	0
499	20240116	113300	154434570	2685	2685	2685	2685	0
500	20240116	113200	154434570	2685	2685	2685	2685	0
501	20240116	113100	154434570	2685	2685	2685	2685	0
502	20240116	113000	154434570	2685	2685	2685	2685	0
503	20240116	112900	154434570	2685	2685	2685	2685	0
504	20240116	112800	154434570	2685	2685	2685	2685	0
505	20240116	112700	154434570	2685	2685	2685	2685	0
506	20240116	112600	154434570	2685	2685	2685	2685	0
507	20240116	112500	154434570	2685	2685	2685	2685	0
508	20240116	112400	154434570	2685	2685	2685	2685	20
509	20240116	112300	154380870	2685	2685	2685	2685	0
510	20240116	112200	154380870	2685	2685	2685	2685	0
511	20240116	112100	154380870	2685	2685	2685	2685	0
512	20240116	112000	154380870	2685	2685	2685	2685	0
513	20240116	111900	154380870	2685	2685	2685	2685	0
514	20240116	111800	154380870	2685	2685	2685	2685	1
515	20240116	111700	154378185	2665	2680	2680	2665	550
516	20240116	111600	152911060	2685	2685	2685	2685	1
517	20240116	111500	152908375	2685	2685	2685	2685	5
518	20240116	111400	152894950	2685	2685	2685	2685	0
519	20240116	111300	152894950	2685	2685	2685	2685	0
520	20240116	111200	152894950	2685	2685	2685	2685	0
521	20240116	111100	152894950	2685	2685	2685	2685	0
522	20240116	111000	152894950	2685	2685	2685	2685	0
523	20240116	110900	152894950	2685	2685	2685	2685	0
524	20240116	110800	152894950	2685	2685	2685	2685	0
525	20240116	110700	152894950	2685	2685	2685	2685	22
526	20240116	110600	152835880	2685	2685	2685	2685	0
527	20240116	110500	152835880	2685	2685	2685	2685	0
528	20240116	110400	152835880	2685	2685	2685	2685	0
529	20240116	110300	152835880	2685	2685	2685	2685	0
530	20240116	110200	152835880	2685	2685	2685	2685	0
531	20240116	110100	152835880	2685	2685	2685	2685	0
532	20240116	110000	152835880	2685	2685	2685	2685	0
533	20240116	105900	152835880	2685	2685	2685	2685	0
534	20240116	105800	152835880	2685	2685	2685	2685	1
535	20240116	105700	152833195	2680	2680	2680	2680	41
536	20240116	105600	152723315	2680	2680	2680	2680	0
537	20240116	105500	152723315	2680	2680	2680	2680	0
538	20240116	105400	152723315	2680	2680	2680	2680	0
539	20240116	105300	152723315	2680	2680	2680	2680	1
540	20240116	105200	152720635	2685	2685	2685	2685	0
541	20240116	105100	152720635	2685	2685	2685	2685	111
542	20240116	105000	152422600	2685	2685	2685	2685	1
543	20240116	104900	152419915	2690	2690	2690	2690	0
544	20240116	104800	152419915	2690	2690	2690	2690	0
545	20240116	104700	152419915	2690	2685	2690	2685	2
546	20240116	104600	152414540	2675	2675	2675	2675	314
547	20240116	104500	151574590	2675	2675	2675	2675	0
548	20240116	104400	151574590	2675	2675	2675	2675	0
549	20240116	104300	151574590	2675	2675	2675	2675	0
550	20240116	104200	151574590	2675	2675	2675	2675	5
551	20240116	104100	151561215	2675	2675	2675	2675	1
552	20240116	104000	151558540	2660	2660	2660	2660	375
553	20240116	103900	150561040	2660	2660	2660	2660	0
554	20240116	103800	150561040	2660	2660	2660	2660	0
555	20240116	103700	150561040	2660	2665	2665	2660	10500
556	20240116	103600	122628540	2670	2670	2670	2670	201
557	20240116	103500	122091870	2670	2670	2670	2670	0
558	20240116	103400	122091870	2670	2670	2670	2670	100
559	20240116	103300	121824870	2675	2675	2675	2675	0
560	20240116	103200	121824870	2675	2675	2675	2675	0
561	20240116	103100	121824870	2675	2675	2675	2675	0
562	20240116	103000	121824870	2675	2675	2675	2675	0
563	20240116	102900	121824870	2675	2675	2675	2675	1
564	20240116	102800	121822195	2675	2675	2675	2675	0
565	20240116	102700	121822195	2675	2675	2675	2675	0
566	20240116	102600	121822195	2675	2675	2675	2675	580
567	20240116	102500	120270695	2690	2690	2690	2690	0
568	20240116	102400	120270695	2690	2690	2690	2690	0
569	20240116	102300	120270695	2690	2690	2690	2690	0
570	20240116	102200	120270695	2690	2675	2690	2675	60
571	20240116	102100	120110045	2690	2690	2690	2690	0
572	20240116	102000	120110045	2690	2690	2690	2690	0
573	20240116	101900	120110045	2690	2690	2690	2690	5
574	20240116	101800	120096595	2690	2665	2690	2665	4690
575	20240116	101700	107594965	2665	2665	2665	2665	76
576	20240116	101600	107392425	2660	2660	2660	2660	870
577	20240116	101500	105078225	2665	2665	2665	2665	0
578	20240116	101400	105078225	2665	2665	2665	2665	0
579	20240116	101300	105078225	2665	2665	2665	2665	0
580	20240116	101200	105078225	2665	2665	2665	2665	0
581	20240116	101100	105078225	2665	2650	2665	2650	369
582	20240116	101000	104100360	2650	2650	2650	2650	0
583	20240116	100900	104100360	2650	2650	2650	2650	0
584	20240116	100800	104100360	2650	2650	2650	2650	0
585	20240116	100700	104100360	2650	2650	2650	2650	12
586	20240116	100600	104068560	2650	2650	2650	2650	60
587	20240116	100500	103909560	2650	2655	2655	2650	75
588	20240116	100400	103710805	2670	2670	2670	2670	1
589	20240116	100300	103708135	2660	2665	2670	2660	3
590	20240116	100200	103700140	2675	2675	2675	2675	0
591	20240116	100100	103700140	2675	2665	2675	2645	2611
592	20240116	100000	96788110	2675	2670	2675	2670	101
593	20240116	095900	96518435	2650	2665	2665	2650	4266
594	20240116	095800	85182905	2665	2665	2665	2665	77
595	20240116	095700	84977700	2675	2675	2675	2675	0
596	20240116	095600	84977700	2675	2675	2675	2675	0
597	20240116	095500	84977700	2675	2675	2675	2675	42
598	20240116	095400	84865350	2675	2675	2675	2675	0
599	20240116	095300	84865350	2675	2670	2675	2670	2
600	20240116	095200	84860005	2675	2675	2675	2665	535
601	20240116	095100	83433520	2675	2675	2675	2670	3
602	20240116	095000	83425500	2665	2665	2665	2665	12104
603	20240116	094900	51168340	2675	2675	2675	2675	1
604	20240116	094800	51165665	2665	2670	2670	2665	185
605	20240116	094700	50672630	2665	2665	2665	2665	0
606	20240116	094600	50672630	2665	2665	2665	2665	0
607	20240116	094500	50672630	2665	2665	2665	2665	0
608	20240116	094400	50672630	2665	2675	2675	2665	403
609	20240116	094300	49597345	2675	2675	2675	2675	0
610	20240116	094200	49597345	2675	2675	2675	2675	0
611	20240116	094100	49597345	2675	2675	2675	2675	0
612	20240116	094000	49597345	2675	2675	2675	2675	192
613	20240116	093900	49083745	2675	2675	2675	2675	0
614	20240116	093800	49083745	2675	2695	2695	2675	1972
615	20240116	093700	43806125	2695	2680	2695	2680	503
616	20240116	093600	42458040	2695	2695	2695	2695	5
617	20240116	093500	42444565	2695	2695	2695	2695	0
618	20240116	093400	42444565	2695	2695	2695	2695	5
619	20240116	093300	42431090	2695	2695	2695	2695	55
620	20240116	093200	42282865	2695	2695	2695	2695	281
621	20240116	093100	41525570	2675	2675	2675	2675	0
622	20240116	093000	41525570	2675	2675	2675	2675	0
623	20240116	092900	41525570	2675	2675	2675	2675	0
624	20240116	092800	41525570	2675	2685	2685	2675	102
625	20240116	092700	41252690	2690	2690	2690	2690	2
626	20240116	092600	41247310	2700	2700	2700	2700	0
627	20240116	092500	41247310	2700	2700	2700	2695	4
628	20240116	092400	41236520	2695	2695	2695	2695	1
629	20240116	092300	41233825	2700	2695	2700	2695	14
630	20240116	092200	41196070	2690	2695	2695	2690	3
631	20240116	092100	41187990	2700	2695	2700	2695	9
632	20240116	092000	41163730	2675	2690	2690	2670	1184
633	20240116	091900	37998900	2700	2700	2700	2700	0
634	20240116	091800	37998900	2700	2700	2700	2700	0
635	20240116	091700	37998900	2700	2695	2700	2695	101
636	20240116	091600	37726700	2695	2700	2700	2695	302
637	20240116	091500	36911305	2700	2700	2700	2700	2713
638	20240116	091400	29586205	2700	2700	2700	2700	1526
639	20240116	091300	25466005	2700	2695	2700	2690	3
640	20240116	091200	25457920	2705	2700	2705	2690	2302
641	20240116	091100	19254730	2700	2690	2700	2690	1238
642	20240116	091000	15922160	2700	2695	2705	2690	10
643	20240116	090900	15895210	2695	2705	2725	2695	2191
644	20240116	090800	9968390	2705	2700	2705	2700	117
645	20240116	090700	9652480	2700	2700	2700	2700	881
646	20240116	090600	7273780	2700	2690	2700	2690	2
647	20240116	090500	7268390	2695	2695	2700	2695	23
648	20240116	090400	7206400	2695	2690	2695	2690	151
649	20240116	090300	6799460	2695	2685	2695	2685	21
650	20240116	090200	6742875	2685	2700	2705	2685	4
651	20240116	090100	6732095	2700	2660	2700	2660	2487
652	20240116	090000	109120	2675	2660	2675	2660	41