KissMeData/368600/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	212300	98558590	5290	5290	5290	5290	258
3	20240117	212200	98558590	5290	5290	5290	5290	0
4	20240117	212100	98558590	5290	5290	5290	5290	0
5	20240117	212000	98558590	5290	5290	5290	5290	0
6	20240117	211900	98558590	5290	5290	5290	5290	0
7	20240117	211800	98558590	5290	5290	5290	5290	0
8	20240117	211700	98558590	5290	5290	5290	5290	0
9	20240117	211600	98558590	5290	5290	5290	5290	0
10	20240117	211500	98558590	5290	5290	5290	5290	0
11	20240117	211400	98558590	5290	5290	5290	5290	0
12	20240117	211300	98558590	5290	5290	5290	5290	0
13	20240117	211200	98558590	5290	5290	5290	5290	0
14	20240117	211100	98558590	5290	5290	5290	5290	0
15	20240117	211000	98558590	5290	5290	5290	5290	0
16	20240117	210900	98558590	5290	5290	5290	5290	0
17	20240117	210800	98558590	5290	5290	5290	5290	0
18	20240117	210700	98558590	5290	5290	5290	5290	0
19	20240117	210600	98558590	5290	5290	5290	5290	0
20	20240117	210500	98558590	5290	5290	5290	5290	0
21	20240117	210400	98558590	5290	5290	5290	5290	0
22	20240117	210300	98558590	5290	5290	5290	5290	0
23	20240117	210200	98558590	5290	5290	5290	5290	0
24	20240117	210100	98558590	5290	5290	5290	5290	0
25	20240117	210000	98558590	5290	5290	5290	5290	0
26	20240117	205900	98558590	5290	5290	5290	5290	0
27	20240117	205800	98558590	5290	5290	5290	5290	0
28	20240117	205700	98558590	5290	5290	5290	5290	0
29	20240117	205600	98558590	5290	5290	5290	5290	0
30	20240117	205500	98558590	5290	5290	5290	5290	0
31	20240117	205400	98558590	5290	5290	5290	5290	0
32	20240117	205300	98558590	5290	5290	5290	5290	258
33	20240117	205200	98558590	5290	5290	5290	5290	0
34	20240117	205100	98558590	5290	5290	5290	5290	0
35	20240117	205000	98558590	5290	5290	5290	5290	0
36	20240117	204900	98558590	5290	5290	5290	5290	0
37	20240117	204800	98558590	5290	5290	5290	5290	0
38	20240117	204700	98558590	5290	5290	5290	5290	0
39	20240117	204600	98558590	5290	5290	5290	5290	0
40	20240117	204500	98558590	5290	5290	5290	5290	0
41	20240117	204400	98558590	5290	5290	5290	5290	0
42	20240117	204300	98558590	5290	5290	5290	5290	0
43	20240117	204200	98558590	5290	5290	5290	5290	0
44	20240117	204100	98558590	5290	5290	5290	5290	0
45	20240117	204000	98558590	5290	5290	5290	5290	0
46	20240117	203900	98558590	5290	5290	5290	5290	0
47	20240117	203800	98558590	5290	5290	5290	5290	0
48	20240117	203700	98558590	5290	5290	5290	5290	0
49	20240117	203600	98558590	5290	5290	5290	5290	0
50	20240117	203500	98558590	5290	5290	5290	5290	0
51	20240117	203400	98558590	5290	5290	5290	5290	0
52	20240117	203300	98558590	5290	5290	5290	5290	0
53	20240117	203200	98558590	5290	5290	5290	5290	0
54	20240117	203100	98558590	5290	5290	5290	5290	0
55	20240117	203000	98558590	5290	5290	5290	5290	0
56	20240117	202900	98558590	5290	5290	5290	5290	0
57	20240117	202800	98558590	5290	5290	5290	5290	0
58	20240117	202700	98558590	5290	5290	5290	5290	0
59	20240117	202600	98558590	5290	5290	5290	5290	0
60	20240117	202500	98558590	5290	5290	5290	5290	0
61	20240117	202400	98558590	5290	5290	5290	5290	0
62	20240117	202300	98558590	5290	5290	5290	5290	258
63	20240117	202200	98558590	5290	5290	5290	5290	0
64	20240117	202100	98558590	5290	5290	5290	5290	0
65	20240117	202000	98558590	5290	5290	5290	5290	0
66	20240117	201900	98558590	5290	5290	5290	5290	0
67	20240117	201800	98558590	5290	5290	5290	5290	0
68	20240117	201700	98558590	5290	5290	5290	5290	0
69	20240117	201600	98558590	5290	5290	5290	5290	0
70	20240117	201500	98558590	5290	5290	5290	5290	0
71	20240117	201400	98558590	5290	5290	5290	5290	0
72	20240117	201300	98558590	5290	5290	5290	5290	0
73	20240117	201200	98558590	5290	5290	5290	5290	0
74	20240117	201100	98558590	5290	5290	5290	5290	0
75	20240117	201000	98558590	5290	5290	5290	5290	0
76	20240117	200900	98558590	5290	5290	5290	5290	0
77	20240117	200800	98558590	5290	5290	5290	5290	0
78	20240117	200700	98558590	5290	5290	5290	5290	0
79	20240117	200600	98558590	5290	5290	5290	5290	0
80	20240117	200500	98558590	5290	5290	5290	5290	0
81	20240117	200400	98558590	5290	5290	5290	5290	0
82	20240117	200300	98558590	5290	5290	5290	5290	0
83	20240117	200200	98558590	5290	5290	5290	5290	0
84	20240117	200100	98558590	5290	5290	5290	5290	0
85	20240117	200000	98558590	5290	5290	5290	5290	0
86	20240117	195900	98558590	5290	5290	5290	5290	0
87	20240117	195800	98558590	5290	5290	5290	5290	0
88	20240117	195700	98558590	5290	5290	5290	5290	0
89	20240117	195600	98558590	5290	5290	5290	5290	0
90	20240117	195500	98558590	5290	5290	5290	5290	0
91	20240117	195400	98558590	5290	5290	5290	5290	0
92	20240117	195300	98558590	5290	5290	5290	5290	258
93	20240117	195200	98558590	5290	5290	5290	5290	0
94	20240117	195100	98558590	5290	5290	5290	5290	0
95	20240117	195000	98558590	5290	5290	5290	5290	0
96	20240117	194900	98558590	5290	5290	5290	5290	0
97	20240117	194800	98558590	5290	5290	5290	5290	0
98	20240117	194700	98558590	5290	5290	5290	5290	0
99	20240117	194600	98558590	5290	5290	5290	5290	0
100	20240117	194500	98558590	5290	5290	5290	5290	0
101	20240117	194400	98558590	5290	5290	5290	5290	0
102	20240117	194300	98558590	5290	5290	5290	5290	0
103	20240117	194200	98558590	5290	5290	5290	5290	0
104	20240117	194100	98558590	5290	5290	5290	5290	0
105	20240117	194000	98558590	5290	5290	5290	5290	0
106	20240117	193900	98558590	5290	5290	5290	5290	0
107	20240117	193800	98558590	5290	5290	5290	5290	0
108	20240117	193700	98558590	5290	5290	5290	5290	0
109	20240117	193600	98558590	5290	5290	5290	5290	0
110	20240117	193500	98558590	5290	5290	5290	5290	0
111	20240117	193400	98558590	5290	5290	5290	5290	0
112	20240117	193300	98558590	5290	5290	5290	5290	0
113	20240117	193200	98558590	5290	5290	5290	5290	0
114	20240117	193100	98558590	5290	5290	5290	5290	0
115	20240117	193000	98558590	5290	5290	5290	5290	0
116	20240117	192900	98558590	5290	5290	5290	5290	0
117	20240117	192800	98558590	5290	5290	5290	5290	0
118	20240117	192700	98558590	5290	5290	5290	5290	0
119	20240117	192600	98558590	5290	5290	5290	5290	0
120	20240117	192500	98558590	5290	5290	5290	5290	0
121	20240117	192400	98558590	5290	5290	5290	5290	0
122	20240117	192300	98558590	5290	5290	5290	5290	258
123	20240117	192200	98558590	5290	5290	5290	5290	0
124	20240117	192100	98558590	5290	5290	5290	5290	0
125	20240117	192000	98558590	5290	5290	5290	5290	0
126	20240117	191900	98558590	5290	5290	5290	5290	0
127	20240117	191800	98558590	5290	5290	5290	5290	0
128	20240117	191700	98558590	5290	5290	5290	5290	0
129	20240117	191600	98558590	5290	5290	5290	5290	0
130	20240117	191500	98558590	5290	5290	5290	5290	0
131	20240117	191400	98558590	5290	5290	5290	5290	0
132	20240117	191300	98558590	5290	5290	5290	5290	0
133	20240117	191200	98558590	5290	5290	5290	5290	0
134	20240117	191100	98558590	5290	5290	5290	5290	0
135	20240117	191000	98558590	5290	5290	5290	5290	0
136	20240117	190900	98558590	5290	5290	5290	5290	0
137	20240117	190800	98558590	5290	5290	5290	5290	0
138	20240117	190700	98558590	5290	5290	5290	5290	0
139	20240117	190600	98558590	5290	5290	5290	5290	0
140	20240117	190500	98558590	5290	5290	5290	5290	0
141	20240117	190400	98558590	5290	5290	5290	5290	0
142	20240117	190300	98558590	5290	5290	5290	5290	0
143	20240117	190200	98558590	5290	5290	5290	5290	0
144	20240117	190100	98558590	5290	5290	5290	5290	0
145	20240117	190000	98558590	5290	5290	5290	5290	0
146	20240117	185900	98558590	5290	5290	5290	5290	0
147	20240117	185800	98558590	5290	5290	5290	5290	0
148	20240117	185700	98558590	5290	5290	5290	5290	0
149	20240117	185600	98558590	5290	5290	5290	5290	0
150	20240117	185500	98558590	5290	5290	5290	5290	0
151	20240117	185400	98558590	5290	5290	5290	5290	0
152	20240117	185300	98558590	5290	5290	5290	5290	258
153	20240117	185200	98558590	5290	5290	5290	5290	0
154	20240117	185100	98558590	5290	5290	5290	5290	0
155	20240117	185000	98558590	5290	5290	5290	5290	0
156	20240117	184900	98558590	5290	5290	5290	5290	0
157	20240117	184800	98558590	5290	5290	5290	5290	0
158	20240117	184700	98558590	5290	5290	5290	5290	0
159	20240117	184600	98558590	5290	5290	5290	5290	0
160	20240117	184500	98558590	5290	5290	5290	5290	0
161	20240117	184400	98558590	5290	5290	5290	5290	0
162	20240117	184300	98558590	5290	5290	5290	5290	0
163	20240117	184200	98558590	5290	5290	5290	5290	0
164	20240117	184100	98558590	5290	5290	5290	5290	0
165	20240117	184000	98558590	5290	5290	5290	5290	0
166	20240117	183900	98558590	5290	5290	5290	5290	0
167	20240117	183800	98558590	5290	5290	5290	5290	0
168	20240117	183700	98558590	5290	5290	5290	5290	0
169	20240117	183600	98558590	5290	5290	5290	5290	0
170	20240117	183500	98558590	5290	5290	5290	5290	0
171	20240117	183400	98558590	5290	5290	5290	5290	0
172	20240117	183300	98558590	5290	5290	5290	5290	0
173	20240117	183200	98558590	5290	5290	5290	5290	0
174	20240117	183100	98558590	5290	5290	5290	5290	0
175	20240117	183000	98558590	5290	5290	5290	5290	0
176	20240117	182900	98558590	5290	5290	5290	5290	0
177	20240117	182800	98558590	5290	5290	5290	5290	0
178	20240117	182700	98558590	5290	5290	5290	5290	0
179	20240117	182600	98558590	5290	5290	5290	5290	0
180	20240117	182500	98558590	5290	5290	5290	5290	0
181	20240117	182400	98558590	5290	5290	5290	5290	0
182	20240117	182300	98558590	5290	5290	5290	5290	258
183	20240117	182200	98558590	5290	5290	5290	5290	0
184	20240117	182100	98558590	5290	5290	5290	5290	0
185	20240117	182000	98558590	5290	5290	5290	5290	0
186	20240117	181900	98558590	5290	5290	5290	5290	0
187	20240117	181800	98558590	5290	5290	5290	5290	0
188	20240117	181700	98558590	5290	5290	5290	5290	0
189	20240117	181600	98558590	5290	5290	5290	5290	0
190	20240117	181500	98558590	5290	5290	5290	5290	0
191	20240117	181400	98558590	5290	5290	5290	5290	0
192	20240117	181300	98558590	5290	5290	5290	5290	0
193	20240117	181200	98558590	5290	5290	5290	5290	0
194	20240117	181100	98558590	5290	5290	5290	5290	0
195	20240117	181000	98558590	5290	5290	5290	5290	0
196	20240117	180900	98558590	5290	5290	5290	5290	0
197	20240117	180800	98558590	5290	5290	5290	5290	0
198	20240117	180700	98558590	5290	5290	5290	5290	0
199	20240117	180600	98558590	5290	5290	5290	5290	0
200	20240117	180500	98558590	5290	5290	5290	5290	0
201	20240117	180400	98558590	5290	5290	5290	5290	0
202	20240117	180300	98558590	5290	5290	5290	5290	0
203	20240117	180200	98558590	5290	5290	5290	5290	0
204	20240117	180100	98558590	5290	5290	5290	5290	0
205	20240117	180000	98558590	5290	5290	5290	5290	0
206	20240117	175900	98558590	5290	5290	5290	5290	0
207	20240117	175800	98558590	5290	5290	5290	5290	0
208	20240117	175700	98558590	5290	5290	5290	5290	0
209	20240117	175600	98558590	5290	5290	5290	5290	0
210	20240117	175500	98558590	5290	5290	5290	5290	0
211	20240117	175400	98558590	5290	5290	5290	5290	0
212	20240117	175300	98558590	5290	5290	5290	5290	258
213	20240117	175200	98558590	5290	5290	5290	5290	0
214	20240117	175100	98558590	5290	5290	5290	5290	0
215	20240117	175000	98558590	5290	5290	5290	5290	0
216	20240117	174900	98558590	5290	5290	5290	5290	0
217	20240117	174800	98558590	5290	5290	5290	5290	0
218	20240117	174700	98558590	5290	5290	5290	5290	0
219	20240117	174600	98558590	5290	5290	5290	5290	0
220	20240117	174500	98558590	5290	5290	5290	5290	0
221	20240117	174400	98558590	5290	5290	5290	5290	0
222	20240117	174300	98558590	5290	5290	5290	5290	0
223	20240117	174200	98558590	5290	5290	5290	5290	0
224	20240117	174100	98558590	5290	5290	5290	5290	0
225	20240117	174000	98558590	5290	5290	5290	5290	0
226	20240117	173900	98558590	5290	5290	5290	5290	0
227	20240117	173800	98558590	5290	5290	5290	5290	0
228	20240117	173700	98558590	5290	5290	5290	5290	0
229	20240117	173600	98558590	5290	5290	5290	5290	0
230	20240117	173500	98558590	5290	5290	5290	5290	0
231	20240117	173400	98558590	5290	5290	5290	5290	0
232	20240117	173300	98558590	5290	5290	5290	5290	0
233	20240117	173200	98558590	5290	5290	5290	5290	0
234	20240117	173100	98558590	5290	5290	5290	5290	0
235	20240117	173000	98558590	5290	5290	5290	5290	0
236	20240117	172900	98558590	5290	5290	5290	5290	0
237	20240117	172800	98558590	5290	5290	5290	5290	0
238	20240117	172700	98558590	5290	5290	5290	5290	0
239	20240117	172600	98558590	5290	5290	5290	5290	0
240	20240117	172500	98558590	5290	5290	5290	5290	0
241	20240117	172400	98558590	5290	5290	5290	5290	0
242	20240117	172300	98558590	5290	5290	5290	5290	258
243	20240117	172200	98558590	5290	5290	5290	5290	0
244	20240117	172100	98558590	5290	5290	5290	5290	0
245	20240117	172000	98558590	5290	5290	5290	5290	0
246	20240117	171900	98558590	5290	5290	5290	5290	0
247	20240117	171800	98558590	5290	5290	5290	5290	0
248	20240117	171700	98558590	5290	5290	5290	5290	0
249	20240117	171600	98558590	5290	5290	5290	5290	0
250	20240117	171500	98558590	5290	5290	5290	5290	0
251	20240117	171400	98558590	5290	5290	5290	5290	0
252	20240117	171300	98558590	5290	5290	5290	5290	0
253	20240117	171200	98558590	5290	5290	5290	5290	0
254	20240117	171100	98558590	5290	5290	5290	5290	0
255	20240117	171000	98558590	5290	5290	5290	5290	0
256	20240117	170900	98558590	5290	5290	5290	5290	0
257	20240117	170800	98558590	5290	5290	5290	5290	0
258	20240117	170700	98558590	5290	5290	5290	5290	0
259	20240117	170600	98558590	5290	5290	5290	5290	0
260	20240117	170500	98558590	5290	5290	5290	5290	0
261	20240117	170400	98558590	5290	5290	5290	5290	0
262	20240117	170300	98558590	5290	5290	5290	5290	0
263	20240117	170200	98558590	5290	5290	5290	5290	0
264	20240117	170100	98558590	5290	5290	5290	5290	0
265	20240117	170000	98558590	5290	5290	5290	5290	0
266	20240117	165900	98558590	5290	5290	5290	5290	0
267	20240117	165800	98558590	5290	5290	5290	5290	0
268	20240117	165700	98558590	5290	5290	5290	5290	0
269	20240117	165600	98558590	5290	5290	5290	5290	0
270	20240117	165500	98558590	5290	5290	5290	5290	0
271	20240117	165400	98558590	5290	5290	5290	5290	0
272	20240117	165300	98558590	5290	5290	5290	5290	258
273	20240117	165200	98558590	5290	5290	5290	5290	0
274	20240117	165100	98558590	5290	5290	5290	5290	0
275	20240117	165000	98558590	5290	5290	5290	5290	0
276	20240117	164900	98558590	5290	5290	5290	5290	0
277	20240117	164800	98558590	5290	5290	5290	5290	0
278	20240117	164700	98558590	5290	5290	5290	5290	0
279	20240117	164600	98558590	5290	5290	5290	5290	0
280	20240117	164500	98558590	5290	5290	5290	5290	0
281	20240117	164400	98558590	5290	5290	5290	5290	0
282	20240117	164300	98558590	5290	5290	5290	5290	0
283	20240117	164200	98558590	5290	5290	5290	5290	0
284	20240117	164100	98558590	5290	5290	5290	5290	0
285	20240117	164000	98558590	5290	5290	5290	5290	0
286	20240117	163900	98558590	5290	5290	5290	5290	0
287	20240117	163800	98558590	5290	5290	5290	5290	0
288	20240117	163700	98558590	5290	5290	5290	5290	0
289	20240117	163600	98558590	5290	5290	5290	5290	0
290	20240117	163500	98558590	5290	5290	5290	5290	0
291	20240117	163400	98558590	5290	5290	5290	5290	0
292	20240117	163300	98558590	5290	5290	5290	5290	0
293	20240117	163200	98558590	5290	5290	5290	5290	0
294	20240117	163100	98558590	5290	5290	5290	5290	0
295	20240117	163000	98558590	5290	5290	5290	5290	0
296	20240117	162900	98558590	5290	5290	5290	5290	0
297	20240117	162800	98558590	5290	5290	5290	5290	0
298	20240117	162700	98558590	5290	5290	5290	5290	0
299	20240117	162600	98558590	5290	5290	5290	5290	0
300	20240117	162500	98558590	5290	5290	5290	5290	0
301	20240117	162400	98558590	5290	5290	5290	5290	0
302	20240117	162300	98558590	5290	5290	5290	5290	258
303	20240117	162200	98558590	5290	5290	5290	5290	0
304	20240117	162100	98558590	5290	5290	5290	5290	0
305	20240117	162000	98558590	5290	5290	5290	5290	0
306	20240117	161900	98558590	5290	5290	5290	5290	0
307	20240117	161800	98558590	5290	5290	5290	5290	0
308	20240117	161700	98558590	5290	5290	5290	5290	0
309	20240117	161600	98558590	5290	5290	5290	5290	0
310	20240117	161500	98558590	5290	5290	5290	5290	0
311	20240117	161400	98558590	5290	5290	5290	5290	0
312	20240117	161300	98558590	5290	5290	5290	5290	0
313	20240117	161200	98558590	5290	5290	5290	5290	0
314	20240117	161100	98558590	5290	5290	5290	5290	0
315	20240117	161000	98558590	5290	5290	5290	5290	0
316	20240117	160900	98558590	5290	5290	5290	5290	0
317	20240117	160800	98558590	5290	5290	5290	5290	0
318	20240117	160700	98558590	5290	5290	5290	5290	0
319	20240117	160600	98558590	5290	5290	5290	5290	0
320	20240117	160500	98558590	5290	5290	5290	5290	0
321	20240117	160400	98558590	5290	5290	5290	5290	0
322	20240117	160300	98558590	5290	5290	5290	5290	0
323	20240117	160200	98558590	5290	5290	5290	5290	0
324	20240117	160100	98558590	5290	5290	5290	5290	0
325	20240117	160000	98558590	5290	5290	5290	5290	0
326	20240117	155900	98558590	5290	5290	5290	5290	0
327	20240117	155800	98558590	5290	5290	5290	5290	0
328	20240117	155700	98558590	5290	5290	5290	5290	0
329	20240117	155600	98558590	5290	5290	5290	5290	0
330	20240117	155500	98558590	5290	5290	5290	5290	0
331	20240117	155400	98558590	5290	5290	5290	5290	0
332	20240117	155300	98558590	5290	5290	5290	5290	258
333	20240117	155200	98558590	5290	5290	5290	5290	0
334	20240117	155100	98558590	5290	5290	5290	5290	0
335	20240117	155000	98558590	5290	5290	5290	5290	0
336	20240117	154900	98558590	5290	5290	5290	5290	0
337	20240117	154800	98558590	5290	5290	5290	5290	0
338	20240117	154700	98558590	5290	5290	5290	5290	0
339	20240117	154600	98558590	5290	5290	5290	5290	0
340	20240117	154500	98558590	5290	5290	5290	5290	0
341	20240117	154400	98558590	5290	5290	5290	5290	0
342	20240117	154300	98558590	5290	5290	5290	5290	0
343	20240117	154200	98558590	5290	5290	5290	5290	0
344	20240117	154100	98558590	5290	5290	5290	5290	0
345	20240117	154000	98558590	5290	5290	5290	5290	0
346	20240117	153900	98558590	5290	5290	5290	5290	0
347	20240117	153800	98558590	5290	5290	5290	5290	0
348	20240117	153700	98558590	5290	5290	5290	5290	0
349	20240117	153600	98558590	5290	5290	5290	5290	0
350	20240117	153500	98558590	5290	5290	5290	5290	0
351	20240117	153400	98558590	5290	5290	5290	5290	0
352	20240117	153300	98558590	5290	5290	5290	5290	0
353	20240117	153200	98558590	5290	5290	5290	5290	0
354	20240117	153100	98558590	5290	5290	5290	5290	0
355	20240117	153000	98558590	5290	5290	5290	5290	258
356	20240117	152900	97193770	5270	5270	5270	5270	0
357	20240117	152800	97193770	5270	5270	5270	5270	0
358	20240117	152700	97193770	5270	5270	5270	5270	0
359	20240117	152600	97193770	5270	5270	5270	5270	0
360	20240117	152500	97193770	5270	5270	5270	5270	0
361	20240117	152400	97193770	5270	5270	5270	5270	0
362	20240117	152300	97193770	5270	5270	5270	5270	0
363	20240117	152200	97193770	5270	5270	5270	5270	0
364	20240117	152100	97193770	5270	5270	5270	5270	0
365	20240117	152000	97193770	5270	5270	5270	5270	0
366	20240117	151900	97193770	5270	5270	5270	5270	0
367	20240117	151800	97193770	5270	5270	5270	5260	108
368	20240117	151700	96624670	5260	5260	5260	5260	133
369	20240117	151600	95925090	5260	5260	5260	5260	100
370	20240117	151500	95399090	5260	5270	5270	5260	118
371	20240117	151400	94777410	5280	5270	5280	5270	95
372	20240117	151300	94276750	5270	5270	5270	5270	100
373	20240117	151200	93749750	5270	5270	5270	5270	0
374	20240117	151100	93749750	5270	5260	5270	5260	32
375	20240117	151000	93581410	5270	5260	5270	5260	28
376	20240117	150900	93434110	5270	5270	5270	5270	0
377	20240117	150800	93434110	5270	5250	5270	5250	20
378	20240117	150700	93329010	5270	5270	5270	5270	0
379	20240117	150600	93329010	5270	5270	5270	5270	0
380	20240117	150500	93329010	5270	5270	5270	5270	0
381	20240117	150400	93329010	5270	5270	5270	5270	0
382	20240117	150300	93329010	5270	5270	5270	5270	0
383	20240117	150200	93329010	5270	5270	5270	5270	0
384	20240117	150100	93329010	5270	5270	5270	5270	0
385	20240117	150000	93329010	5270	5270	5270	5270	0
386	20240117	145900	93329010	5270	5260	5270	5260	2
387	20240117	145800	93318480	5230	5250	5250	5230	302
388	20240117	145700	91733020	5250	5250	5250	5250	0
389	20240117	145600	91733020	5250	5250	5250	5250	0
390	20240117	145500	91733020	5250	5250	5250	5250	0
391	20240117	145400	91733020	5250	5250	5250	5250	0
392	20240117	145300	91733020	5250	5250	5250	5250	0
393	20240117	145200	91733020	5250	5250	5250	5250	0
394	20240117	145100	91733020	5250	5250	5250	5250	0
395	20240117	145000	91733020	5250	5250	5250	5250	808
396	20240117	144900	87491020	5240	5240	5240	5240	143
397	20240117	144800	86741700	5240	5240	5240	5240	0
398	20240117	144700	86741700	5240	5240	5240	5240	0
399	20240117	144600	86741700	5240	5240	5240	5240	7
400	20240117	144500	86705020	5240	5240	5240	5240	0
401	20240117	144400	86705020	5240	5240	5240	5240	0
402	20240117	144300	86705020	5240	5240	5240	5240	0
403	20240117	144200	86705020	5240	5240	5240	5240	0
404	20240117	144100	86705020	5240	5240	5240	5240	0
405	20240117	144000	86705020	5240	5240	5240	5240	0
406	20240117	143900	86705020	5240	5240	5240	5240	0
407	20240117	143800	86705020	5240	5240	5240	5240	0
408	20240117	143700	86705020	5240	5240	5240	5240	0
409	20240117	143600	86705020	5240	5240	5240	5240	0
410	20240117	143500	86705020	5240	5240	5240	5240	0
411	20240117	143400	86705020	5240	5220	5240	5220	3
412	20240117	143300	86689340	5240	5240	5240	5240	0
413	20240117	143200	86689340	5240	5240	5240	5240	0
414	20240117	143100	86689340	5240	5240	5240	5240	1
415	20240117	143000	86684100	5240	5240	5240	5240	1
416	20240117	142900	86678860	5240	5240	5240	5240	0
417	20240117	142800	86678860	5240	5240	5240	5240	0
418	20240117	142700	86678860	5240	5240	5240	5240	0
419	20240117	142600	86678860	5240	5240	5240	5240	0
420	20240117	142500	86678860	5240	5240	5240	5240	0
421	20240117	142400	86678860	5240	5240	5240	5240	0
422	20240117	142300	86678860	5240	5240	5240	5240	0
423	20240117	142200	86678860	5240	5240	5240	5240	0
424	20240117	142100	86678860	5240	5240	5240	5240	0
425	20240117	142000	86678860	5240	5240	5240	5240	0
426	20240117	141900	86678860	5240	5240	5240	5240	0
427	20240117	141800	86678860	5240	5240	5240	5240	0
428	20240117	141700	86678860	5240	5240	5240	5240	0
429	20240117	141600	86678860	5240	5240	5240	5240	1
430	20240117	141500	86673620	5230	5230	5230	5230	0
431	20240117	141400	86673620	5230	5230	5230	5230	0
432	20240117	141300	86673620	5230	5230	5230	5230	0
433	20240117	141200	86673620	5230	5230	5230	5230	955
434	20240117	141100	81678970	5250	5250	5250	5250	0
435	20240117	141000	81678970	5250	5250	5250	5250	0
436	20240117	140900	81678970	5250	5250	5250	5250	0
437	20240117	140800	81678970	5250	5250	5250	5250	0
438	20240117	140700	81678970	5250	5250	5250	5250	0
439	20240117	140600	81678970	5250	5250	5250	5250	0
440	20240117	140500	81678970	5250	5250	5250	5250	0
441	20240117	140400	81678970	5250	5250	5250	5250	0
442	20240117	140300	81678970	5250	5250	5250	5250	0
443	20240117	140200	81678970	5250	5250	5250	5250	0
444	20240117	140100	81678970	5250	5250	5250	5250	70
445	20240117	140000	81311470	5250	5250	5250	5250	0
446	20240117	135900	81311470	5250	5250	5250	5250	0
447	20240117	135800	81311470	5250	5250	5250	5250	2
448	20240117	135700	81300970	5250	5250	5250	5250	0
449	20240117	135600	81300970	5250	5250	5250	5250	0
450	20240117	135500	81300970	5250	5250	5250	5250	0
451	20240117	135400	81300970	5250	5250	5250	5250	0
452	20240117	135300	81300970	5250	5250	5250	5250	0
453	20240117	135200	81300970	5250	5250	5250	5250	0
454	20240117	135100	81300970	5250	5250	5250	5250	0
455	20240117	135000	81300970	5250	5250	5250	5250	0
456	20240117	134900	81300970	5250	5250	5250	5250	0
457	20240117	134800	81300970	5250	5250	5250	5250	2
458	20240117	134700	81290470	5250	5250	5250	5250	1
459	20240117	134600	81285220	5250	5250	5250	5250	0
460	20240117	134500	81285220	5250	5250	5250	5250	0
461	20240117	134400	81285220	5250	5250	5250	5250	0
462	20240117	134300	81285220	5250	5250	5250	5250	0
463	20240117	134200	81285220	5250	5250	5250	5250	0
464	20240117	134100	81285220	5250	5250	5250	5250	0
465	20240117	134000	81285220	5250	5250	5250	5250	3
466	20240117	133900	81269470	5250	5250	5250	5250	15
467	20240117	133800	81190720	5250	5250	5250	5250	887
468	20240117	133700	76533970	5250	5250	5250	5250	0
469	20240117	133600	76533970	5250	5250	5250	5250	0
470	20240117	133500	76533970	5250	5240	5250	5240	21
471	20240117	133400	76423920	5210	5210	5210	5210	0
472	20240117	133300	76423920	5210	5210	5210	5210	100
473	20240117	133200	75902920	5210	5210	5210	5210	0
474	20240117	133100	75902920	5210	5210	5210	5210	0
475	20240117	133000	75902920	5210	5210	5210	5210	0
476	20240117	132900	75902920	5210	5210	5210	5210	0
477	20240117	132800	75902920	5210	5210	5210	5210	0
478	20240117	132700	75902920	5210	5210	5210	5210	0
479	20240117	132600	75902920	5210	5210	5210	5210	0
480	20240117	132500	75902920	5210	5210	5210	5210	0
481	20240117	132400	75902920	5210	5210	5210	5210	0
482	20240117	132300	75902920	5210	5210	5210	5210	0
483	20240117	132200	75902920	5210	5210	5210	5210	0
484	20240117	132100	75902920	5210	5210	5210	5210	0
485	20240117	132000	75902920	5210	5210	5210	5210	0
486	20240117	131900	75902920	5210	5210	5210	5210	0
487	20240117	131800	75902920	5210	5210	5210	5210	0
488	20240117	131700	75902920	5210	5210	5210	5210	0
489	20240117	131600	75902920	5210	5210	5210	5210	0
490	20240117	131500	75902920	5210	5210	5210	5210	10
491	20240117	131400	75850820	5210	5210	5210	5210	0
492	20240117	131300	75850820	5210	5210	5210	5210	0
493	20240117	131200	75850820	5210	5210	5210	5210	0
494	20240117	131100	75850820	5210	5210	5210	5210	0
495	20240117	131000	75850820	5210	5210	5210	5210	3
496	20240117	130900	75835190	5210	5210	5210	5210	0
497	20240117	130800	75835190	5210	5210	5210	5210	0
498	20240117	130700	75835190	5210	5210	5210	5210	0
499	20240117	130600	75835190	5210	5210	5210	5210	1
500	20240117	130500	75829980	5190	5210	5210	5190	192
501	20240117	130400	74833480	5180	5180	5180	5180	0
502	20240117	130300	74833480	5180	5180	5180	5180	0
503	20240117	130200	74833480	5180	5180	5180	5180	0
504	20240117	130100	74833480	5180	5200	5200	5180	3000
505	20240117	130000	59265700	5200	5200	5200	5200	0
506	20240117	125900	59265700	5200	5200	5200	5200	0
507	20240117	125800	59265700	5200	5210	5210	5200	3
508	20240117	125700	59250080	5210	5210	5210	5210	40
509	20240117	125600	59041680	5210	5210	5210	5210	0
510	20240117	125500	59041680	5210	5210	5210	5210	0
511	20240117	125400	59041680	5210	5210	5210	5210	11
512	20240117	125300	58984370	5220	5220	5220	5220	0
513	20240117	125200	58984370	5220	5220	5220	5220	0
514	20240117	125100	58984370	5220	5220	5220	5220	0
515	20240117	125000	58984370	5220	5220	5220	5220	0
516	20240117	124900	58984370	5220	5220	5220	5220	0
517	20240117	124800	58984370	5220	5220	5220	5220	0
518	20240117	124700	58984370	5220	5220	5220	5220	0
519	20240117	124600	58984370	5220	5220	5220	5220	0
520	20240117	124500	58984370	5220	5220	5220	5220	125
521	20240117	124400	58331870	5220	5220	5220	5220	0
522	20240117	124300	58331870	5220	5220	5220	5220	0
523	20240117	124200	58331870	5220	5220	5220	5210	241
524	20240117	124100	57074240	5220	5220	5220	5220	0
525	20240117	124000	57074240	5220	5220	5220	5220	0
526	20240117	123900	57074240	5220	5220	5220	5220	0
527	20240117	123800	57074240	5220	5220	5220	5220	0
528	20240117	123700	57074240	5220	5220	5220	5220	0
529	20240117	123600	57074240	5220	5220	5220	5220	0
530	20240117	123500	57074240	5220	5220	5220	5220	0
531	20240117	123400	57074240	5220	5220	5220	5220	0
532	20240117	123300	57074240	5220	5220	5220	5220	0
533	20240117	123200	57074240	5220	5220	5220	5220	0
534	20240117	123100	57074240	5220	5220	5220	5220	0
535	20240117	123000	57074240	5220	5220	5220	5220	0
536	20240117	122900	57074240	5220	5220	5220	5220	0
537	20240117	122800	57074240	5220	5220	5220	5220	28
538	20240117	122700	56928080	5220	5220	5220	5220	0
539	20240117	122600	56928080	5220	5220	5220	5220	0
540	20240117	122500	56928080	5220	5220	5220	5220	1
541	20240117	122400	56922860	5210	5210	5210	5210	338
542	20240117	122300	55161880	5210	5210	5210	5210	0
543	20240117	122200	55161880	5210	5210	5210	5210	0
544	20240117	122100	55161880	5210	5210	5210	5210	0
545	20240117	122000	55161880	5210	5210	5210	5210	0
546	20240117	121900	55161880	5210	5220	5220	5210	58
547	20240117	121800	54859170	5220	5250	5250	5220	90
548	20240117	121700	54387710	5260	5260	5260	5260	0
549	20240117	121600	54387710	5260	5260	5260	5260	0
550	20240117	121500	54387710	5260	5260	5260	5260	0
551	20240117	121400	54387710	5260	5260	5260	5260	0
552	20240117	121300	54387710	5260	5260	5260	5260	0
553	20240117	121200	54387710	5260	5260	5260	5260	1
554	20240117	121100	54382450	5260	5260	5260	5260	0
555	20240117	121000	54382450	5260	5260	5260	5260	0
556	20240117	120900	54382450	5260	5260	5260	5260	0
557	20240117	120800	54382450	5260	5260	5260	5260	0
558	20240117	120700	54382450	5260	5260	5260	5260	0
559	20240117	120600	54382450	5260	5260	5260	5260	0
560	20240117	120500	54382450	5260	5260	5260	5260	0
561	20240117	120400	54382450	5260	5260	5260	5260	0
562	20240117	120300	54382450	5260	5260	5260	5260	0
563	20240117	120200	54382450	5260	5260	5260	5260	0
564	20240117	120100	54382450	5260	5260	5260	5260	0
565	20240117	120000	54382450	5260	5260	5260	5260	0
566	20240117	115900	54382450	5260	5260	5260	5260	0
567	20240117	115800	54382450	5260	5260	5260	5260	0
568	20240117	115700	54382450	5260	5260	5260	5260	0
569	20240117	115600	54382450	5260	5260	5260	5260	0
570	20240117	115500	54382450	5260	5260	5260	5260	0
571	20240117	115400	54382450	5260	5260	5260	5260	20
572	20240117	115300	54277250	5260	5260	5260	5260	0
573	20240117	115200	54277250	5260	5260	5260	5260	1
574	20240117	115100	54271990	5280	5280	5280	5280	0
575	20240117	115000	54271990	5280	5280	5280	5280	0
576	20240117	114900	54271990	5280	5280	5280	5280	0
577	20240117	114800	54271990	5280	5280	5280	5280	0
578	20240117	114700	54271990	5280	5280	5280	5280	0
579	20240117	114600	54271990	5280	5280	5280	5280	0
580	20240117	114500	54271990	5280	5280	5280	5280	0
581	20240117	114400	54271990	5280	5280	5280	5280	0
582	20240117	114300	54271990	5280	5280	5280	5280	0
583	20240117	114200	54271990	5280	5270	5280	5270	11
584	20240117	114100	54214010	5280	5260	5280	5260	55
585	20240117	114000	53924690	5230	5230	5230	5230	0
586	20240117	113900	53924690	5230	5240	5240	5230	127
587	20240117	113800	53260210	5300	5300	5300	5300	0
588	20240117	113700	53260210	5300	5300	5300	5300	0
589	20240117	113600	53260210	5300	5300	5300	5300	0
590	20240117	113500	53260210	5300	5300	5300	5300	0
591	20240117	113400	53260210	5300	5300	5300	5300	0
592	20240117	113300	53260210	5300	5300	5300	5300	0
593	20240117	113200	53260210	5300	5300	5300	5300	0
594	20240117	113100	53260210	5300	5300	5300	5300	0
595	20240117	113000	53260210	5300	5300	5300	5300	0
596	20240117	112900	53260210	5300	5300	5300	5300	0
597	20240117	112800	53260210	5300	5300	5300	5300	0
598	20240117	112700	53260210	5300	5270	5300	5270	170
599	20240117	112600	52363060	5290	5290	5290	5290	0
600	20240117	112500	52363060	5290	5290	5290	5290	0
601	20240117	112400	52363060	5290	5290	5290	5290	0
602	20240117	112300	52363060	5290	5290	5290	5290	0
603	20240117	112200	52363060	5290	5290	5290	5290	0
604	20240117	112100	52363060	5290	5290	5290	5290	0
605	20240117	112000	52363060	5290	5290	5290	5290	0
606	20240117	111900	52363060	5290	5290	5290	5290	0
607	20240117	111800	52363060	5290	5290	5290	5290	0
608	20240117	111700	52363060	5290	5290	5290	5290	0
609	20240117	111600	52363060	5290	5290	5290	5290	0
610	20240117	111500	52363060	5290	5290	5290	5290	0
611	20240117	111400	52363060	5290	5290	5290	5290	0
612	20240117	111300	52363060	5290	5290	5290	5290	0
613	20240117	111200	52363060	5290	5290	5290	5290	0
614	20240117	111100	52363060	5290	5290	5290	5290	0
615	20240117	111000	52363060	5290	5290	5290	5290	0
616	20240117	110900	52363060	5290	5290	5290	5290	0
617	20240117	110800	52363060	5290	5290	5290	5290	0
618	20240117	110700	52363060	5290	5290	5290	5290	0
619	20240117	110600	52363060	5290	5260	5290	5260	151
620	20240117	110500	51568770	5300	5300	5300	5300	0
621	20240117	110400	51568770	5300	5300	5300	5300	0
622	20240117	110300	51568770	5300	5300	5300	5300	0
623	20240117	110200	51568770	5300	5300	5300	5300	0
624	20240117	110100	51568770	5300	5300	5300	5300	0
625	20240117	110000	51568770	5300	5300	5300	5300	0
626	20240117	105900	51568770	5300	5300	5300	5300	0
627	20240117	105800	51568770	5300	5300	5300	5270	332
628	20240117	105700	49817060	5290	5300	5300	5290	301
629	20240117	105600	48223760	5330	5330	5330	5330	0
630	20240117	105500	48223760	5330	5330	5330	5330	0
631	20240117	105400	48223760	5330	5330	5330	5330	0
632	20240117	105300	48223760	5330	5330	5330	5330	0
633	20240117	105200	48223760	5330	5330	5330	5330	0
634	20240117	105100	48223760	5330	5330	5330	5330	0
635	20240117	105000	48223760	5330	5330	5330	5330	0
636	20240117	104900	48223760	5330	5330	5330	5330	0
637	20240117	104800	48223760	5330	5330	5330	5330	0
638	20240117	104700	48223760	5330	5330	5330	5330	0
639	20240117	104600	48223760	5330	5320	5330	5320	15
640	20240117	104500	48143950	5310	5310	5310	5310	0
641	20240117	104400	48143950	5310	5310	5310	5310	50
642	20240117	104300	47878450	5330	5330	5330	5330	0
643	20240117	104200	47878450	5330	5330	5330	5330	0
644	20240117	104100	47878450	5330	5330	5330	5330	0
645	20240117	104000	47878450	5330	5330	5330	5310	162
646	20240117	103900	47016990	5400	5400	5400	5400	0
647	20240117	103800	47016990	5400	5350	5400	5330	285
648	20240117	103700	45489710	5350	5350	5350	5350	0
649	20240117	103600	45489710	5350	5350	5350	5350	0
650	20240117	103500	45489710	5350	5350	5350	5350	0
651	20240117	103400	45489710	5350	5340	5350	5330	65
652	20240117	103300	45142700	5350	5350	5350	5350	0
653	20240117	103200	45142700	5350	5350	5350	5350	0
654	20240117	103100	45142700	5350	5350	5350	5350	5
655	20240117	103000	45115950	5390	5390	5390	5390	0
656	20240117	102900	45115950	5390	5390	5390	5390	0
657	20240117	102800	45115950	5390	5380	5390	5330	242
658	20240117	102700	43819880	5370	5360	5370	5360	129
659	20240117	102600	43127470	5360	5310	5360	5310	81
660	20240117	102500	42696860	5310	5270	5340	5270	595
661	20240117	102400	39547940	5310	5280	5310	5280	108
662	20240117	102300	38974700	5330	5320	5330	5320	104
663	20240117	102200	38421000	5280	5280	5280	5280	33
664	20240117	102100	38246760	5270	5310	5400	5270	197
665	20240117	102000	37191950	5300	5370	5400	5240	299
666	20240117	101900	35607370	5380	5250	5380	5240	750
667	20240117	101800	31641540	5250	5250	5250	5250	0
668	20240117	101700	31641540	5250	5250	5250	5250	0
669	20240117	101600	31641540	5250	5250	5250	5250	112
670	20240117	101500	31053540	5250	5250	5250	5250	0
671	20240117	101400	31053540	5250	5250	5250	5250	0
672	20240117	101300	31053540	5250	5250	5250	5250	0
673	20240117	101200	31053540	5250	5250	5250	5250	0
674	20240117	101100	31053540	5250	5250	5250	5250	0
675	20240117	101000	31053540	5250	5250	5250	5250	0
676	20240117	100900	31053540	5250	5250	5250	5250	0
677	20240117	100800	31053540	5250	5220	5250	5220	2
678	20240117	100700	31043070	5210	5220	5220	5210	39
679	20240117	100600	30839690	5260	5260	5260	5260	0
680	20240117	100500	30839690	5260	5260	5260	5260	0
681	20240117	100400	30839690	5260	5260	5260	5260	65
682	20240117	100300	30497790	5250	5230	5250	5220	195
683	20240117	100200	29477350	5320	5320	5320	5320	0
684	20240117	100100	29477350	5320	5320	5320	5320	0
685	20240117	100000	29477350	5320	5320	5320	5320	0
686	20240117	095900	29477350	5320	5290	5320	5290	40
687	20240117	095800	29265370	5230	5260	5320	5220	412
688	20240117	095700	27102420	5390	5350	5390	5230	415
689	20240117	095600	24912830	5340	5210	5340	5210	1175
690	20240117	095500	18745630	5210	5210	5210	5210	0
691	20240117	095400	18745630	5210	5210	5210	5210	0
692	20240117	095300	18745630	5210	5210	5210	5210	0
693	20240117	095200	18745630	5210	5210	5210	5210	0
694	20240117	095100	18745630	5210	5210	5210	5210	0
695	20240117	095000	18745630	5210	5210	5210	5210	0
696	20240117	094900	18745630	5210	5210	5210	5210	0
697	20240117	094800	18745630	5210	5210	5210	5210	0
698	20240117	094700	18745630	5210	5180	5210	5180	19
699	20240117	094600	18647180	5180	5180	5180	5180	100
700	20240117	094500	18129180	5210	5210	5210	5210	5
701	20240117	094400	18103130	5210	5210	5210	5210	0
702	20240117	094300	18103130	5210	5210	5210	5210	1
703	20240117	094200	18097920	5190	5190	5190	5190	201
704	20240117	094100	17054730	5190	5190	5190	5190	0
705	20240117	094000	17054730	5190	5190	5190	5190	4
706	20240117	093900	17033970	5190	5190	5190	5190	0
707	20240117	093800	17033970	5190	5190	5190	5190	2
708	20240117	093700	17023590	5190	5190	5190	5190	0
709	20240117	093600	17023590	5190	5190	5190	5190	0
710	20240117	093500	17023590	5190	5190	5190	5190	0
711	20240117	093400	17023590	5190	5190	5190	5190	10
712	20240117	093300	16971690	5190	5190	5190	5190	2
713	20240117	093200	16961310	5180	5180	5180	5180	0
714	20240117	093100	16961310	5180	5180	5180	5180	20
715	20240117	093000	16857710	5190	5190	5190	5190	50
716	20240117	092900	16598210	5190	5190	5190	5190	2
717	20240117	092800	16587830	5180	5180	5180	5180	30
718	20240117	092700	16432430	5180	5190	5190	5180	383
719	20240117	092600	14446660	5190	5190	5190	5190	0
720	20240117	092500	14446660	5190	5190	5190	5190	2
721	20240117	092400	14436280	5200	5200	5200	5200	0
722	20240117	092300	14436280	5200	5200	5200	5200	0
723	20240117	092200	14436280	5200	5200	5200	5200	100
724	20240117	092100	13916280	5220	5220	5220	5220	11
725	20240117	092000	13858860	5190	5190	5190	5190	0
726	20240117	091900	13858860	5190	5240	5240	5190	2
727	20240117	091800	13848430	5170	5170	5170	5170	600
728	20240117	091700	10746430	5170	5170	5170	5170	14
729	20240117	091600	10674050	5270	5270	5270	5270	0
730	20240117	091500	10674050	5270	5270	5270	5270	1
731	20240117	091400	10668780	5180	5210	5210	5180	160
732	20240117	091300	9837880	5190	5200	5200	5190	1200
733	20240117	091200	3609790	5220	5220	5220	5220	10
734	20240117	091100	3557590	5240	5240	5240	5240	2
735	20240117	091000	3547110	5240	5240	5240	5240	0
736	20240117	090900	3547110	5240	5260	5260	5240	64
737	20240117	090800	3211110	5270	5260	5270	5260	196
738	20240117	090700	2179970	5230	5230	5230	5230	70
739	20240117	090600	1813870	5190	5190	5190	5190	0
740	20240117	090500	1813870	5190	5280	5280	5190	300
741	20240117	090400	237600	5400	5400	5400	5400	0
742	20240117	090300	237600	5400	5400	5400	5400	0
743	20240117	090200	237600	5400	5400	5400	5400	0
744	20240117	090100	237600	5400	5400	5400	5400	0
745	20240117	090000	237600	5400	5400	5400	5400	44