KissMeData/039610/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	192400	116605500	5290	5290	5290	5290	1847
3	20240115	192300	116605500	5290	5290	5290	5290	0
4	20240115	192200	116605500	5290	5290	5290	5290	0
5	20240115	192100	116605500	5290	5290	5290	5290	0
6	20240115	192000	116605500	5290	5290	5290	5290	0
7	20240115	191900	116605500	5290	5290	5290	5290	0
8	20240115	191800	116605500	5290	5290	5290	5290	0
9	20240115	191700	116605500	5290	5290	5290	5290	0
10	20240115	191600	116605500	5290	5290	5290	5290	0
11	20240115	191500	116605500	5290	5290	5290	5290	0
12	20240115	191400	116605500	5290	5290	5290	5290	0
13	20240115	191300	116605500	5290	5290	5290	5290	0
14	20240115	191200	116605500	5290	5290	5290	5290	0
15	20240115	191100	116605500	5290	5290	5290	5290	0
16	20240115	191000	116605500	5290	5290	5290	5290	0
17	20240115	190900	116605500	5290	5290	5290	5290	0
18	20240115	190800	116605500	5290	5290	5290	5290	0
19	20240115	190700	116605500	5290	5290	5290	5290	0
20	20240115	190600	116605500	5290	5290	5290	5290	0
21	20240115	190500	116605500	5290	5290	5290	5290	0
22	20240115	190400	116605500	5290	5290	5290	5290	0
23	20240115	190300	116605500	5290	5290	5290	5290	0
24	20240115	190200	116605500	5290	5290	5290	5290	0
25	20240115	190100	116605500	5290	5290	5290	5290	0
26	20240115	190000	116605500	5290	5290	5290	5290	0
27	20240115	185900	116605500	5290	5290	5290	5290	0
28	20240115	185800	116605500	5290	5290	5290	5290	0
29	20240115	185700	116605500	5290	5290	5290	5290	0
30	20240115	185600	116605500	5290	5290	5290	5290	0
31	20240115	185500	116605500	5290	5290	5290	5290	0
32	20240115	185400	116605500	5290	5290	5290	5290	1847
33	20240115	185300	116605500	5290	5290	5290	5290	0
34	20240115	185200	116605500	5290	5290	5290	5290	0
35	20240115	185100	116605500	5290	5290	5290	5290	0
36	20240115	185000	116605500	5290	5290	5290	5290	0
37	20240115	184900	116605500	5290	5290	5290	5290	0
38	20240115	184800	116605500	5290	5290	5290	5290	0
39	20240115	184700	116605500	5290	5290	5290	5290	0
40	20240115	184600	116605500	5290	5290	5290	5290	0
41	20240115	184500	116605500	5290	5290	5290	5290	0
42	20240115	184400	116605500	5290	5290	5290	5290	0
43	20240115	184300	116605500	5290	5290	5290	5290	0
44	20240115	184200	116605500	5290	5290	5290	5290	0
45	20240115	184100	116605500	5290	5290	5290	5290	0
46	20240115	184000	116605500	5290	5290	5290	5290	0
47	20240115	183900	116605500	5290	5290	5290	5290	0
48	20240115	183800	116605500	5290	5290	5290	5290	0
49	20240115	183700	116605500	5290	5290	5290	5290	0
50	20240115	183600	116605500	5290	5290	5290	5290	0
51	20240115	183500	116605500	5290	5290	5290	5290	0
52	20240115	183400	116605500	5290	5290	5290	5290	0
53	20240115	183300	116605500	5290	5290	5290	5290	0
54	20240115	183200	116605500	5290	5290	5290	5290	0
55	20240115	183100	116605500	5290	5290	5290	5290	0
56	20240115	183000	116605500	5290	5290	5290	5290	0
57	20240115	182900	116605500	5290	5290	5290	5290	0
58	20240115	182800	116605500	5290	5290	5290	5290	0
59	20240115	182700	116605500	5290	5290	5290	5290	0
60	20240115	182600	116605500	5290	5290	5290	5290	0
61	20240115	182500	116605500	5290	5290	5290	5290	0
62	20240115	182400	116605500	5290	5290	5290	5290	1847
63	20240115	182300	116605500	5290	5290	5290	5290	0
64	20240115	182200	116605500	5290	5290	5290	5290	0
65	20240115	182100	116605500	5290	5290	5290	5290	0
66	20240115	182000	116605500	5290	5290	5290	5290	0
67	20240115	181900	116605500	5290	5290	5290	5290	0
68	20240115	181800	116605500	5290	5290	5290	5290	0
69	20240115	181700	116605500	5290	5290	5290	5290	0
70	20240115	181600	116605500	5290	5290	5290	5290	0
71	20240115	181500	116605500	5290	5290	5290	5290	0
72	20240115	181400	116605500	5290	5290	5290	5290	0
73	20240115	181300	116605500	5290	5290	5290	5290	0
74	20240115	181200	116605500	5290	5290	5290	5290	0
75	20240115	181100	116605500	5290	5290	5290	5290	0
76	20240115	181000	116605500	5290	5290	5290	5290	0
77	20240115	180900	116605500	5290	5290	5290	5290	0
78	20240115	180800	116605500	5290	5290	5290	5290	0
79	20240115	180700	116605500	5290	5290	5290	5290	0
80	20240115	180600	116605500	5290	5290	5290	5290	0
81	20240115	180500	116605500	5290	5290	5290	5290	0
82	20240115	180400	116605500	5290	5290	5290	5290	0
83	20240115	180300	116605500	5290	5290	5290	5290	0
84	20240115	180200	116605500	5290	5290	5290	5290	0
85	20240115	180100	116605500	5290	5290	5290	5290	0
86	20240115	180000	116605500	5290	5290	5290	5290	0
87	20240115	175900	116605500	5290	5290	5290	5290	0
88	20240115	175800	116605500	5290	5290	5290	5290	0
89	20240115	175700	116605500	5290	5290	5290	5290	0
90	20240115	175600	116605500	5290	5290	5290	5290	0
91	20240115	175500	116605500	5290	5290	5290	5290	0
92	20240115	175400	116605500	5290	5290	5290	5290	1847
93	20240115	175300	116605500	5290	5290	5290	5290	0
94	20240115	175200	116605500	5290	5290	5290	5290	0
95	20240115	175100	116605500	5290	5290	5290	5290	0
96	20240115	175000	116605500	5290	5290	5290	5290	0
97	20240115	174900	116605500	5290	5290	5290	5290	0
98	20240115	174800	116605500	5290	5290	5290	5290	0
99	20240115	174700	116605500	5290	5290	5290	5290	0
100	20240115	174600	116605500	5290	5290	5290	5290	0
101	20240115	174500	116605500	5290	5290	5290	5290	0
102	20240115	174400	116605500	5290	5290	5290	5290	0
103	20240115	174300	116605500	5290	5290	5290	5290	0
104	20240115	174200	116605500	5290	5290	5290	5290	0
105	20240115	174100	116605500	5290	5290	5290	5290	0
106	20240115	174000	116605500	5290	5290	5290	5290	0
107	20240115	173900	116605500	5290	5290	5290	5290	0
108	20240115	173800	116605500	5290	5290	5290	5290	0
109	20240115	173700	116605500	5290	5290	5290	5290	0
110	20240115	173600	116605500	5290	5290	5290	5290	0
111	20240115	173500	116605500	5290	5290	5290	5290	0
112	20240115	173400	116605500	5290	5290	5290	5290	0
113	20240115	173300	116605500	5290	5290	5290	5290	0
114	20240115	173200	116605500	5290	5290	5290	5290	0
115	20240115	173100	116605500	5290	5290	5290	5290	0
116	20240115	173000	116605500	5290	5290	5290	5290	0
117	20240115	172900	116605500	5290	5290	5290	5290	0
118	20240115	172800	116605500	5290	5290	5290	5290	0
119	20240115	172700	116605500	5290	5290	5290	5290	0
120	20240115	172600	116605500	5290	5290	5290	5290	0
121	20240115	172500	116605500	5290	5290	5290	5290	0
122	20240115	172400	116605500	5290	5290	5290	5290	1847
123	20240115	172300	116605500	5290	5290	5290	5290	0
124	20240115	172200	116605500	5290	5290	5290	5290	0
125	20240115	172100	116605500	5290	5290	5290	5290	0
126	20240115	172000	116605500	5290	5290	5290	5290	0
127	20240115	171900	116605500	5290	5290	5290	5290	0
128	20240115	171800	116605500	5290	5290	5290	5290	0
129	20240115	171700	116605500	5290	5290	5290	5290	0
130	20240115	171600	116605500	5290	5290	5290	5290	0
131	20240115	171500	116605500	5290	5290	5290	5290	0
132	20240115	171400	116605500	5290	5290	5290	5290	0
133	20240115	171300	116605500	5290	5290	5290	5290	0
134	20240115	171200	116605500	5290	5290	5290	5290	0
135	20240115	171100	116605500	5290	5290	5290	5290	0
136	20240115	171000	116605500	5290	5290	5290	5290	0
137	20240115	170900	116605500	5290	5290	5290	5290	0
138	20240115	170800	116605500	5290	5290	5290	5290	0
139	20240115	170700	116605500	5290	5290	5290	5290	0
140	20240115	170600	116605500	5290	5290	5290	5290	0
141	20240115	170500	116605500	5290	5290	5290	5290	0
142	20240115	170400	116605500	5290	5290	5290	5290	0
143	20240115	170300	116605500	5290	5290	5290	5290	0
144	20240115	170200	116605500	5290	5290	5290	5290	0
145	20240115	170100	116605500	5290	5290	5290	5290	0
146	20240115	170000	116605500	5290	5290	5290	5290	0
147	20240115	165900	116605500	5290	5290	5290	5290	0
148	20240115	165800	116605500	5290	5290	5290	5290	0
149	20240115	165700	116605500	5290	5290	5290	5290	0
150	20240115	165600	116605500	5290	5290	5290	5290	0
151	20240115	165500	116605500	5290	5290	5290	5290	0
152	20240115	165400	116605500	5290	5290	5290	5290	1847
153	20240115	165300	116605500	5290	5290	5290	5290	0
154	20240115	165200	116605500	5290	5290	5290	5290	0
155	20240115	165100	116605500	5290	5290	5290	5290	0
156	20240115	165000	116605500	5290	5290	5290	5290	0
157	20240115	164900	116605500	5290	5290	5290	5290	0
158	20240115	164800	116605500	5290	5290	5290	5290	0
159	20240115	164700	116605500	5290	5290	5290	5290	0
160	20240115	164600	116605500	5290	5290	5290	5290	0
161	20240115	164500	116605500	5290	5290	5290	5290	0
162	20240115	164400	116605500	5290	5290	5290	5290	0
163	20240115	164300	116605500	5290	5290	5290	5290	0
164	20240115	164200	116605500	5290	5290	5290	5290	0
165	20240115	164100	116605500	5290	5290	5290	5290	0
166	20240115	164000	116605500	5290	5290	5290	5290	0
167	20240115	163900	116605500	5290	5290	5290	5290	0
168	20240115	163800	116605500	5290	5290	5290	5290	0
169	20240115	163700	116605500	5290	5290	5290	5290	0
170	20240115	163600	116605500	5290	5290	5290	5290	0
171	20240115	163500	116605500	5290	5290	5290	5290	0
172	20240115	163400	116605500	5290	5290	5290	5290	0
173	20240115	163300	116605500	5290	5290	5290	5290	0
174	20240115	163200	116605500	5290	5290	5290	5290	0
175	20240115	163100	116605500	5290	5290	5290	5290	0
176	20240115	163000	116605500	5290	5290	5290	5290	0
177	20240115	162900	116605500	5290	5290	5290	5290	0
178	20240115	162800	116605500	5290	5290	5290	5290	0
179	20240115	162700	116605500	5290	5290	5290	5290	0
180	20240115	162600	116605500	5290	5290	5290	5290	0
181	20240115	162500	116605500	5290	5290	5290	5290	0
182	20240115	162400	116605500	5290	5290	5290	5290	1847
183	20240115	162300	116605500	5290	5290	5290	5290	0
184	20240115	162200	116605500	5290	5290	5290	5290	0
185	20240115	162100	116605500	5290	5290	5290	5290	0
186	20240115	162000	116605500	5290	5290	5290	5290	0
187	20240115	161900	116605500	5290	5290	5290	5290	0
188	20240115	161800	116605500	5290	5290	5290	5290	0
189	20240115	161700	116605500	5290	5290	5290	5290	0
190	20240115	161600	116605500	5290	5290	5290	5290	0
191	20240115	161500	116605500	5290	5290	5290	5290	0
192	20240115	161400	116605500	5290	5290	5290	5290	0
193	20240115	161300	116605500	5290	5290	5290	5290	0
194	20240115	161200	116605500	5290	5290	5290	5290	0
195	20240115	161100	116605500	5290	5290	5290	5290	0
196	20240115	161000	116605500	5290	5290	5290	5290	0
197	20240115	160900	116605500	5290	5290	5290	5290	0
198	20240115	160800	116605500	5290	5290	5290	5290	0
199	20240115	160700	116605500	5290	5290	5290	5290	0
200	20240115	160600	116605500	5290	5290	5290	5290	0
201	20240115	160500	116605500	5290	5290	5290	5290	0
202	20240115	160400	116605500	5290	5290	5290	5290	0
203	20240115	160300	116605500	5290	5290	5290	5290	0
204	20240115	160200	116605500	5290	5290	5290	5290	0
205	20240115	160100	116605500	5290	5290	5290	5290	0
206	20240115	160000	116605500	5290	5290	5290	5290	0
207	20240115	155900	116605500	5290	5290	5290	5290	0
208	20240115	155800	116605500	5290	5290	5290	5290	0
209	20240115	155700	116605500	5290	5290	5290	5290	0
210	20240115	155600	116605500	5290	5290	5290	5290	0
211	20240115	155500	116605500	5290	5290	5290	5290	0
212	20240115	155400	116605500	5290	5290	5290	5290	1847
213	20240115	155300	116605500	5290	5290	5290	5290	0
214	20240115	155200	116605500	5290	5290	5290	5290	0
215	20240115	155100	116605500	5290	5290	5290	5290	0
216	20240115	155000	116605500	5290	5290	5290	5290	0
217	20240115	154900	116605500	5290	5290	5290	5290	0
218	20240115	154800	116605500	5290	5290	5290	5290	0
219	20240115	154700	116605500	5290	5290	5290	5290	0
220	20240115	154600	116605500	5290	5290	5290	5290	0
221	20240115	154500	116605500	5290	5290	5290	5290	0
222	20240115	154400	116605500	5290	5290	5290	5290	0
223	20240115	154300	116605500	5290	5290	5290	5290	0
224	20240115	154200	116605500	5290	5290	5290	5290	0
225	20240115	154100	116605500	5290	5290	5290	5290	0
226	20240115	154000	116605500	5290	5290	5290	5290	0
227	20240115	153900	116605500	5290	5290	5290	5290	0
228	20240115	153800	116605500	5290	5290	5290	5290	0
229	20240115	153700	116605500	5290	5290	5290	5290	0
230	20240115	153600	116605500	5290	5290	5290	5290	0
231	20240115	153500	116605500	5290	5290	5290	5290	0
232	20240115	153400	116605500	5290	5290	5290	5290	0
233	20240115	153300	116605500	5290	5290	5290	5290	0
234	20240115	153200	116605500	5290	5290	5290	5290	0
235	20240115	153100	116605500	5290	5290	5290	5290	0
236	20240115	153000	116605500	5290	5290	5290	5290	1847
237	20240115	152900	106834870	5270	5270	5270	5270	0
238	20240115	152800	106834870	5270	5270	5270	5270	0
239	20240115	152700	106834870	5270	5270	5270	5270	0
240	20240115	152600	106834870	5270	5270	5270	5270	0
241	20240115	152500	106834870	5270	5270	5270	5270	0
242	20240115	152400	106834870	5270	5270	5270	5270	0
243	20240115	152300	106834870	5270	5270	5270	5270	0
244	20240115	152200	106834870	5270	5270	5270	5270	0
245	20240115	152100	106834870	5270	5270	5270	5270	0
246	20240115	152000	106834870	5270	5270	5270	5270	0
247	20240115	151900	106834870	5270	5270	5270	5270	32
248	20240115	151800	106666230	5260	5260	5260	5260	1
249	20240115	151700	106660970	5270	5270	5270	5270	0
250	20240115	151600	106660970	5270	5270	5270	5270	0
251	20240115	151500	106660970	5270	5270	5270	5270	22
252	20240115	151400	106545030	5280	5280	5280	5280	0
253	20240115	151300	106545030	5280	5280	5280	5280	2
254	20240115	151200	106534470	5280	5280	5280	5280	0
255	20240115	151100	106534470	5280	5280	5280	5280	0
256	20240115	151000	106534470	5280	5280	5280	5280	0
257	20240115	150900	106534470	5280	5280	5280	5280	15
258	20240115	150800	106455270	5290	5290	5290	5290	2
259	20240115	150700	106444690	5290	5290	5290	5290	0
260	20240115	150600	106444690	5290	5290	5290	5290	0
261	20240115	150500	106444690	5290	5290	5290	5290	0
262	20240115	150400	106444690	5290	5280	5290	5280	91
263	20240115	150300	105964170	5280	5280	5280	5280	0
264	20240115	150200	105964170	5280	5280	5280	5280	0
265	20240115	150100	105964170	5280	5280	5280	5280	0
266	20240115	150000	105964170	5280	5280	5280	5280	0
267	20240115	145900	105964170	5280	5270	5280	5270	35
268	20240115	145800	105779680	5270	5270	5270	5270	0
269	20240115	145700	105779680	5270	5270	5270	5270	0
270	20240115	145600	105779680	5270	5270	5270	5270	0
271	20240115	145500	105779680	5270	5270	5270	5270	300
272	20240115	145400	104198680	5270	5270	5270	5270	120
273	20240115	145300	103566280	5270	5270	5270	5270	0
274	20240115	145200	103566280	5270	5270	5270	5270	0
275	20240115	145100	103566280	5270	5270	5270	5270	1
276	20240115	145000	103561010	5260	5260	5260	5260	7
277	20240115	144900	103524190	5260	5260	5260	5260	294
278	20240115	144800	101977750	5270	5270	5270	5270	0
279	20240115	144700	101977750	5270	5270	5270	5270	0
280	20240115	144600	101977750	5270	5270	5270	5270	0
281	20240115	144500	101977750	5270	5270	5270	5270	0
282	20240115	144400	101977750	5270	5270	5270	5270	0
283	20240115	144300	101977750	5270	5270	5270	5270	0
284	20240115	144200	101977750	5270	5270	5270	5270	0
285	20240115	144100	101977750	5270	5270	5270	5270	10
286	20240115	144000	101925050	5270	5270	5270	5270	8
287	20240115	143900	101882890	5260	5260	5260	5260	1
288	20240115	143800	101877630	5270	5270	5270	5270	0
289	20240115	143700	101877630	5270	5270	5270	5270	0
290	20240115	143600	101877630	5270	5270	5270	5270	0
291	20240115	143500	101877630	5270	5270	5270	5270	275
292	20240115	143400	100428380	5280	5280	5280	5280	0
293	20240115	143300	100428380	5280	5280	5280	5280	0
294	20240115	143200	100428380	5280	5280	5280	5280	0
295	20240115	143100	100428380	5280	5280	5280	5280	0
296	20240115	143000	100428380	5280	5280	5280	5280	1
297	20240115	142900	100423100	5270	5280	5280	5270	840
298	20240115	142800	95996290	5290	5290	5290	5290	56
299	20240115	142700	95700050	5290	5290	5290	5290	0
300	20240115	142600	95700050	5290	5290	5290	5290	0
301	20240115	142500	95700050	5290	5290	5290	5290	0
302	20240115	142400	95700050	5290	5290	5290	5290	1
303	20240115	142300	95694760	5290	5290	5290	5290	0
304	20240115	142200	95694760	5290	5290	5290	5290	0
305	20240115	142100	95694760	5290	5290	5290	5290	0
306	20240115	142000	95694760	5290	5290	5290	5290	0
307	20240115	141900	95694760	5290	5290	5290	5290	0
308	20240115	141800	95694760	5290	5290	5290	5290	0
309	20240115	141700	95694760	5290	5290	5290	5290	0
310	20240115	141600	95694760	5290	5290	5290	5290	0
311	20240115	141500	95694760	5290	5290	5290	5290	0
312	20240115	141400	95694760	5290	5290	5290	5290	0
313	20240115	141300	95694760	5290	5290	5290	5290	0
314	20240115	141200	95694760	5290	5290	5290	5290	0
315	20240115	141100	95694760	5290	5290	5290	5290	2
316	20240115	141000	95684180	5300	5300	5300	5300	0
317	20240115	140900	95684180	5300	5300	5300	5300	0
318	20240115	140800	95684180	5300	5300	5300	5300	0
319	20240115	140700	95684180	5300	5270	5300	5270	258
320	20240115	140600	94324280	5300	5300	5300	5300	0
321	20240115	140500	94324280	5300	5300	5300	5300	1
322	20240115	140400	94318980	5280	5280	5280	5280	0
323	20240115	140300	94318980	5280	5280	5280	5280	0
324	20240115	140200	94318980	5280	5280	5280	5280	0
325	20240115	140100	94318980	5280	5280	5280	5280	0
326	20240115	140000	94318980	5280	5280	5280	5280	0
327	20240115	135900	94318980	5280	5280	5280	5280	0
328	20240115	135800	94318980	5280	5280	5280	5280	0
329	20240115	135700	94318980	5280	5280	5280	5280	0
330	20240115	135600	94318980	5280	5280	5280	5280	0
331	20240115	135500	94318980	5280	5280	5280	5280	8
332	20240115	135400	94276740	5290	5290	5290	5290	0
333	20240115	135300	94276740	5290	5290	5290	5290	0
334	20240115	135200	94276740	5290	5290	5290	5290	0
335	20240115	135100	94276740	5290	5290	5290	5290	0
336	20240115	135000	94276740	5290	5290	5290	5290	0
337	20240115	134900	94276740	5290	5290	5290	5290	501
338	20240115	134800	91626450	5280	5280	5280	5280	89
339	20240115	134700	91156530	5280	5280	5280	5280	2248
340	20240115	134600	79287090	5270	5270	5270	5270	0
341	20240115	134500	79287090	5270	5270	5270	5270	20
342	20240115	134400	79181690	5270	5270	5270	5270	0
343	20240115	134300	79181690	5270	5270	5270	5270	189
344	20240115	134200	78185660	5270	5270	5270	5270	0
345	20240115	134100	78185660	5270	5260	5270	5230	2507
346	20240115	134000	65035580	5270	5270	5270	5270	5
347	20240115	133900	65009230	5270	5270	5270	5270	0
348	20240115	133800	65009230	5270	5270	5270	5270	0
349	20240115	133700	65009230	5270	5270	5270	5270	0
350	20240115	133600	65009230	5270	5270	5270	5270	0
351	20240115	133500	65009230	5270	5270	5270	5270	0
352	20240115	133400	65009230	5270	5270	5270	5270	9
353	20240115	133300	64961800	5270	5270	5270	5270	0
354	20240115	133200	64961800	5270	5260	5270	5260	11
355	20240115	133100	64903910	5260	5260	5260	5260	0
356	20240115	133000	64903910	5260	5260	5260	5260	1
357	20240115	132900	64898650	5250	5250	5250	5250	0
358	20240115	132800	64898650	5250	5260	5260	5250	610
359	20240115	132700	61696050	5260	5260	5260	5260	97
360	20240115	132600	61185830	5260	5260	5260	5260	50
361	20240115	132500	60922830	5270	5270	5270	5270	0
362	20240115	132400	60922830	5270	5270	5270	5270	46
363	20240115	132300	60680410	5270	5270	5270	5270	0
364	20240115	132200	60680410	5270	5270	5270	5270	0
365	20240115	132100	60680410	5270	5270	5270	5270	1
366	20240115	132000	60675140	5260	5260	5260	5260	0
367	20240115	131900	60675140	5260	5260	5260	5260	0
368	20240115	131800	60675140	5260	5260	5260	5260	0
369	20240115	131700	60675140	5260	5260	5260	5260	0
370	20240115	131600	60675140	5260	5260	5260	5260	0
371	20240115	131500	60675140	5260	5260	5260	5260	0
372	20240115	131400	60675140	5260	5260	5260	5260	0
373	20240115	131300	60675140	5260	5260	5260	5260	0
374	20240115	131200	60675140	5260	5260	5260	5260	74
375	20240115	131100	60285900	5270	5270	5270	5270	1
376	20240115	131000	60280630	5270	5270	5270	5270	0
377	20240115	130900	60280630	5270	5270	5270	5270	0
378	20240115	130800	60280630	5270	5270	5270	5270	0
379	20240115	130700	60280630	5270	5270	5270	5270	0
380	20240115	130600	60280630	5270	5270	5270	5270	0
381	20240115	130500	60280630	5270	5270	5270	5270	0
382	20240115	130400	60280630	5270	5270	5270	5270	0
383	20240115	130300	60280630	5270	5270	5270	5270	0
384	20240115	130200	60280630	5270	5270	5270	5270	0
385	20240115	130100	60280630	5270	5260	5270	5260	509
386	20240115	130000	57603200	5270	5270	5270	5270	6
387	20240115	125900	57571580	5270	5270	5270	5270	2
388	20240115	125800	57561040	5260	5260	5260	5260	274
389	20240115	125700	56119800	5260	5260	5260	5260	0
390	20240115	125600	56119800	5260	5260	5260	5260	0
391	20240115	125500	56119800	5260	5270	5270	5260	968
392	20240115	125400	51027940	5260	5260	5260	5260	0
393	20240115	125300	51027940	5260	5260	5260	5260	0
394	20240115	125200	51027940	5260	5260	5260	5260	0
395	20240115	125100	51027940	5260	5260	5260	5260	0
396	20240115	125000	51027940	5260	5260	5260	5260	0
397	20240115	124900	51027940	5260	5260	5260	5260	0
398	20240115	124800	51027940	5260	5260	5260	5260	0
399	20240115	124700	51027940	5260	5260	5260	5260	370
400	20240115	124600	49081740	5260	5270	5270	5260	530
401	20240115	124500	46293600	5280	5280	5280	5280	3
402	20240115	124400	46277760	5280	5280	5280	5280	0
403	20240115	124300	46277760	5280	5280	5280	5280	0
404	20240115	124200	46277760	5280	5280	5280	5280	20
405	20240115	124100	46172160	5280	5280	5280	5280	1
406	20240115	124000	46166880	5280	5280	5280	5280	6
407	20240115	123900	46135200	5260	5260	5260	5260	0
408	20240115	123800	46135200	5260	5260	5260	5260	0
409	20240115	123700	46135200	5260	5260	5260	5260	0
410	20240115	123600	46135200	5260	5260	5260	5260	0
411	20240115	123500	46135200	5260	5260	5260	5260	0
412	20240115	123400	46135200	5260	5260	5260	5260	0
413	20240115	123300	46135200	5260	5260	5260	5260	0
414	20240115	123200	46135200	5260	5260	5260	5260	0
415	20240115	123100	46135200	5260	5260	5260	5260	170
416	20240115	123000	45241000	5280	5280	5280	5280	14
417	20240115	122900	45167080	5280	5280	5280	5280	0
418	20240115	122800	45167080	5280	5280	5280	5280	9
419	20240115	122700	45119560	5280	5280	5280	5280	0
420	20240115	122600	45119560	5280	5280	5280	5280	0
421	20240115	122500	45119560	5280	5280	5280	5280	0
422	20240115	122400	45119560	5280	5260	5280	5260	57
423	20240115	122300	44819660	5260	5260	5260	5260	0
424	20240115	122200	44819660	5260	5260	5260	5260	0
425	20240115	122100	44819660	5260	5260	5260	5260	0
426	20240115	122000	44819660	5260	5260	5260	5260	0
427	20240115	121900	44819660	5260	5260	5260	5260	0
428	20240115	121800	44819660	5260	5270	5270	5260	200
429	20240115	121700	43765910	5280	5280	5280	5280	0
430	20240115	121600	43765910	5280	5280	5280	5280	0
431	20240115	121500	43765910	5280	5280	5280	5280	0
432	20240115	121400	43765910	5280	5280	5280	5280	0
433	20240115	121300	43765910	5280	5280	5280	5280	100
434	20240115	121200	43237910	5280	5280	5280	5280	17
435	20240115	121100	43148150	5280	5280	5280	5280	5
436	20240115	121000	43121750	5260	5260	5260	5260	0
437	20240115	120900	43121750	5260	5260	5260	5260	0
438	20240115	120800	43121750	5260	5260	5260	5260	0
439	20240115	120700	43121750	5260	5260	5260	5260	0
440	20240115	120600	43121750	5260	5260	5260	5260	0
441	20240115	120500	43121750	5260	5260	5260	5260	0
442	20240115	120400	43121750	5260	5260	5260	5260	0
443	20240115	120300	43121750	5260	5260	5260	5260	0
444	20240115	120200	43121750	5260	5260	5260	5260	0
445	20240115	120100	43121750	5260	5260	5260	5260	0
446	20240115	120000	43121750	5260	5260	5260	5260	0
447	20240115	115900	43121750	5260	5270	5270	5260	308
448	20240115	115800	41500890	5280	5280	5280	5280	0
449	20240115	115700	41500890	5280	5280	5280	5280	0
450	20240115	115600	41500890	5280	5280	5280	5280	0
451	20240115	115500	41500890	5280	5270	5280	5270	10
452	20240115	115400	41448100	5280	5280	5280	5280	0
453	20240115	115300	41448100	5280	5280	5280	5280	0
454	20240115	115200	41448100	5280	5280	5280	5280	0
455	20240115	115100	41448100	5280	5280	5280	5280	0
456	20240115	115000	41448100	5280	5280	5280	5280	0
457	20240115	114900	41448100	5280	5280	5280	5280	0
458	20240115	114800	41448100	5280	5280	5280	5280	10
459	20240115	114700	41395300	5280	5280	5280	5280	0
460	20240115	114600	41395300	5280	5280	5280	5280	0
461	20240115	114500	41395300	5280	5280	5280	5280	0
462	20240115	114400	41395300	5280	5280	5280	5280	0
463	20240115	114300	41395300	5280	5280	5280	5280	0
464	20240115	114200	41395300	5280	5280	5280	5280	0
465	20240115	114100	41395300	5280	5280	5280	5280	0
466	20240115	114000	41395300	5280	5280	5280	5280	0
467	20240115	113900	41395300	5280	5280	5280	5280	0
468	20240115	113800	41395300	5280	5280	5280	5280	0
469	20240115	113700	41395300	5280	5280	5280	5280	0
470	20240115	113600	41395300	5280	5270	5280	5260	224
471	20240115	113500	40216100	5280	5280	5280	5280	0
472	20240115	113400	40216100	5280	5280	5280	5280	0
473	20240115	113300	40216100	5280	5280	5280	5280	0
474	20240115	113200	40216100	5280	5280	5280	5280	0
475	20240115	113100	40216100	5280	5280	5280	5280	0
476	20240115	113000	40216100	5280	5280	5280	5280	0
477	20240115	112900	40216100	5280	5280	5280	5280	0
478	20240115	112800	40216100	5280	5280	5280	5280	0
479	20240115	112700	40216100	5280	5280	5280	5280	0
480	20240115	112600	40216100	5280	5280	5280	5280	0
481	20240115	112500	40216100	5280	5280	5280	5280	50
482	20240115	112400	39952100	5280	5280	5280	5280	0
483	20240115	112300	39952100	5280	5280	5280	5280	0
484	20240115	112200	39952100	5280	5270	5280	5270	957
485	20240115	112100	34908620	5280	5280	5280	5280	3
486	20240115	112000	34892780	5270	5270	5270	5270	0
487	20240115	111900	34892780	5270	5270	5270	5270	0
488	20240115	111800	34892780	5270	5270	5270	5270	0
489	20240115	111700	34892780	5270	5270	5270	5270	0
490	20240115	111600	34892780	5270	5280	5280	5270	95
491	20240115	111500	34392120	5280	5280	5280	5280	0
492	20240115	111400	34392120	5280	5280	5280	5280	0
493	20240115	111300	34392120	5280	5280	5280	5280	0
494	20240115	111200	34392120	5280	5280	5280	5280	0
495	20240115	111100	34392120	5280	5280	5280	5280	0
496	20240115	111000	34392120	5280	5280	5280	5280	0
497	20240115	110900	34392120	5280	5280	5280	5280	0
498	20240115	110800	34392120	5280	5280	5280	5280	0
499	20240115	110700	34392120	5280	5280	5280	5280	0
500	20240115	110600	34392120	5280	5280	5280	5280	0
501	20240115	110500	34392120	5280	5280	5280	5280	0
502	20240115	110400	34392120	5280	5280	5280	5280	0
503	20240115	110300	34392120	5280	5280	5280	5280	0
504	20240115	110200	34392120	5280	5280	5280	5280	0
505	20240115	110100	34392120	5280	5280	5280	5280	0
506	20240115	110000	34392120	5280	5280	5280	5280	0
507	20240115	105900	34392120	5280	5280	5280	5280	203
508	20240115	105800	33320280	5280	5280	5280	5280	2
509	20240115	105700	33309720	5280	5280	5280	5280	0
510	20240115	105600	33309720	5280	5280	5280	5280	1
511	20240115	105500	33304440	5270	5270	5270	5270	0
512	20240115	105400	33304440	5270	5280	5280	5270	421
513	20240115	105300	31084770	5300	5300	5300	5300	0
514	20240115	105200	31084770	5300	5300	5300	5300	0
515	20240115	105100	31084770	5300	5300	5300	5300	0
516	20240115	105000	31084770	5300	5300	5300	5300	0
517	20240115	104900	31084770	5300	5300	5300	5300	10
518	20240115	104800	31031770	5280	5280	5280	5280	0
519	20240115	104700	31031770	5280	5280	5280	5280	2
520	20240115	104600	31021210	5300	5300	5300	5300	2
521	20240115	104500	31010610	5280	5280	5280	5280	0
522	20240115	104400	31010610	5280	5300	5300	5270	265
523	20240115	104300	29614010	5280	5280	5280	5280	0
524	20240115	104200	29614010	5280	5280	5280	5280	5
525	20240115	104100	29587610	5300	5300	5300	5300	0
526	20240115	104000	29587610	5300	5300	5300	5300	1
527	20240115	103900	29582310	5270	5270	5270	5270	0
528	20240115	103800	29582310	5270	5280	5280	5270	186
529	20240115	103700	28601980	5280	5280	5280	5280	0
530	20240115	103600	28601980	5280	5280	5280	5280	0
531	20240115	103500	28601980	5280	5280	5280	5280	0
532	20240115	103400	28601980	5280	5280	5280	5280	0
533	20240115	103300	28601980	5280	5280	5280	5280	0
534	20240115	103200	28601980	5280	5280	5280	5280	0
535	20240115	103100	28601980	5280	5280	5280	5280	0
536	20240115	103000	28601980	5280	5280	5280	5280	0
537	20240115	102900	28601980	5280	5280	5280	5280	0
538	20240115	102800	28601980	5280	5280	5280	5280	0
539	20240115	102700	28601980	5280	5280	5280	5280	0
540	20240115	102600	28601980	5280	5280	5280	5280	0
541	20240115	102500	28601980	5280	5280	5280	5280	138
542	20240115	102400	27873340	5300	5300	5300	5300	0
543	20240115	102300	27873340	5300	5300	5300	5300	50
544	20240115	102200	27608340	5300	5300	5300	5300	0
545	20240115	102100	27608340	5300	5300	5300	5300	20
546	20240115	102000	27502340	5300	5300	5300	5300	0
547	20240115	101900	27502340	5300	5300	5300	5300	0
548	20240115	101800	27502340	5300	5300	5300	5300	0
549	20240115	101700	27502340	5300	5300	5300	5300	0
550	20240115	101600	27502340	5300	5300	5300	5300	9
551	20240115	101500	27454640	5300	5300	5300	5300	1
552	20240115	101400	27449340	5280	5280	5280	5280	0
553	20240115	101300	27449340	5280	5290	5290	5280	260
554	20240115	101200	26074710	5290	5290	5290	5290	0
555	20240115	101100	26074710	5290	5290	5290	5290	0
556	20240115	101000	26074710	5290	5290	5290	5290	0
557	20240115	100900	26074710	5290	5290	5290	5290	0
558	20240115	100800	26074710	5290	5290	5290	5290	110
559	20240115	100700	25492810	5290	5290	5290	5290	10
560	20240115	100600	25439910	5290	5290	5290	5290	0
561	20240115	100500	25439910	5290	5290	5290	5290	210
562	20240115	100400	24329010	5300	5300	5300	5300	0
563	20240115	100300	24329010	5300	5300	5300	5300	1
564	20240115	100200	24323710	5300	5300	5300	5300	1
565	20240115	100100	24318410	5300	5300	5300	5300	0
566	20240115	100000	24318410	5300	5300	5300	5300	0
567	20240115	095900	24318410	5300	5300	5300	5300	3
568	20240115	095800	24302510	5300	5300	5300	5300	0
569	20240115	095700	24302510	5300	5300	5300	5300	48
570	20240115	095600	24048110	5290	5290	5290	5290	0
571	20240115	095500	24048110	5290	5290	5290	5290	0
572	20240115	095400	24048110	5290	5290	5290	5290	1
573	20240115	095300	24042820	5290	5290	5290	5290	0
574	20240115	095200	24042820	5290	5290	5290	5290	0
575	20240115	095100	24042820	5290	5290	5290	5290	130
576	20240115	095000	23355120	5300	5300	5300	5300	0
577	20240115	094900	23355120	5300	5300	5300	5300	0
578	20240115	094800	23355120	5300	5300	5300	5300	1
579	20240115	094700	23349820	5300	5300	5300	5300	0
580	20240115	094600	23349820	5300	5300	5300	5300	0
581	20240115	094500	23349820	5300	5300	5300	5300	0
582	20240115	094400	23349820	5300	5300	5300	5300	0
583	20240115	094300	23349820	5300	5300	5300	5300	9
584	20240115	094200	23302120	5300	5300	5300	5300	3
585	20240115	094100	23286220	5300	5300	5300	5300	2
586	20240115	094000	23275620	5290	5290	5290	5290	0
587	20240115	093900	23275620	5290	5290	5290	5290	0
588	20240115	093800	23275620	5290	5290	5290	5290	0
589	20240115	093700	23275620	5290	5290	5290	5290	0
590	20240115	093600	23275620	5290	5290	5290	5290	0
591	20240115	093500	23275620	5290	5290	5290	5290	0
592	20240115	093400	23275620	5290	5290	5290	5290	0
593	20240115	093300	23275620	5290	5290	5290	5290	0
594	20240115	093200	23275620	5290	5290	5290	5290	0
595	20240115	093100	23275620	5290	5290	5290	5290	0
596	20240115	093000	23275620	5290	5290	5290	5290	0
597	20240115	092900	23275620	5290	5290	5290	5290	0
598	20240115	092800	23275620	5290	5290	5290	5290	0
599	20240115	092700	23275620	5290	5290	5290	5290	0
600	20240115	092600	23275620	5290	5290	5290	5290	0
601	20240115	092500	23275620	5290	5290	5290	5290	0
602	20240115	092400	23275620	5290	5290	5290	5290	0
603	20240115	092300	23275620	5290	5290	5290	5290	0
604	20240115	092200	23275620	5290	5290	5290	5290	90
605	20240115	092100	22799520	5300	5300	5300	5300	1
606	20240115	092000	22794220	5300	5300	5300	5300	21
607	20240115	091900	22682920	5290	5290	5290	5290	0
608	20240115	091800	22682920	5290	5290	5290	5290	81
609	20240115	091700	22254430	5290	5290	5290	5290	0
610	20240115	091600	22254430	5290	5290	5290	5290	5
611	20240115	091500	22227980	5290	5290	5290	5290	159
612	20240115	091400	21386870	5290	5290	5290	5290	25
613	20240115	091300	21254620	5290	5290	5290	5290	1
614	20240115	091200	21249330	5260	5260	5260	5260	500
615	20240115	091100	18619330	5260	5280	5280	5260	1170
616	20240115	091000	12457400	5290	5290	5290	5290	0
617	20240115	090900	12457400	5290	5290	5290	5290	15
618	20240115	090800	12378050	5300	5300	5300	5300	0
619	20240115	090700	12378050	5300	5300	5300	5300	0
620	20240115	090600	12378050	5300	5300	5300	5300	1
621	20240115	090500	12372750	5290	5290	5290	5290	0
622	20240115	090400	12372750	5290	5300	5300	5290	194
623	20240115	090300	11346200	5300	5300	5300	5300	122
624	20240115	090200	10699600	5290	5290	5290	5290	72
625	20240115	090100	10318720	5300	5300	5300	5300	10
626	20240115	090000	10265720	5300	5280	5300	5280	285