KissMeData/065130/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	194300	315863410	5420	5420	5420	5420	976
3	20240115	194200	315863410	5420	5420	5420	5420	0
4	20240115	194100	315863410	5420	5420	5420	5420	0
5	20240115	194000	315863410	5420	5420	5420	5420	0
6	20240115	193900	315863410	5420	5420	5420	5420	0
7	20240115	193800	315863410	5420	5420	5420	5420	0
8	20240115	193700	315863410	5420	5420	5420	5420	0
9	20240115	193600	315863410	5420	5420	5420	5420	0
10	20240115	193500	315863410	5420	5420	5420	5420	0
11	20240115	193400	315863410	5420	5420	5420	5420	0
12	20240115	193300	315863410	5420	5420	5420	5420	0
13	20240115	193200	315863410	5420	5420	5420	5420	0
14	20240115	193100	315863410	5420	5420	5420	5420	0
15	20240115	193000	315863410	5420	5420	5420	5420	0
16	20240115	192900	315863410	5420	5420	5420	5420	0
17	20240115	192800	315863410	5420	5420	5420	5420	0
18	20240115	192700	315863410	5420	5420	5420	5420	0
19	20240115	192600	315863410	5420	5420	5420	5420	0
20	20240115	192500	315863410	5420	5420	5420	5420	0
21	20240115	192400	315863410	5420	5420	5420	5420	0
22	20240115	192300	315863410	5420	5420	5420	5420	0
23	20240115	192200	315863410	5420	5420	5420	5420	0
24	20240115	192100	315863410	5420	5420	5420	5420	0
25	20240115	192000	315863410	5420	5420	5420	5420	0
26	20240115	191900	315863410	5420	5420	5420	5420	0
27	20240115	191800	315863410	5420	5420	5420	5420	0
28	20240115	191700	315863410	5420	5420	5420	5420	0
29	20240115	191600	315863410	5420	5420	5420	5420	0
30	20240115	191500	315863410	5420	5420	5420	5420	0
31	20240115	191400	315863410	5420	5420	5420	5420	0
32	20240115	191300	315863410	5420	5420	5420	5420	976
33	20240115	191200	315863410	5420	5420	5420	5420	0
34	20240115	191100	315863410	5420	5420	5420	5420	0
35	20240115	191000	315863410	5420	5420	5420	5420	0
36	20240115	190900	315863410	5420	5420	5420	5420	0
37	20240115	190800	315863410	5420	5420	5420	5420	0
38	20240115	190700	315863410	5420	5420	5420	5420	0
39	20240115	190600	315863410	5420	5420	5420	5420	0
40	20240115	190500	315863410	5420	5420	5420	5420	0
41	20240115	190400	315863410	5420	5420	5420	5420	0
42	20240115	190300	315863410	5420	5420	5420	5420	0
43	20240115	190200	315863410	5420	5420	5420	5420	0
44	20240115	190100	315863410	5420	5420	5420	5420	0
45	20240115	190000	315863410	5420	5420	5420	5420	0
46	20240115	185900	315863410	5420	5420	5420	5420	0
47	20240115	185800	315863410	5420	5420	5420	5420	0
48	20240115	185700	315863410	5420	5420	5420	5420	0
49	20240115	185600	315863410	5420	5420	5420	5420	0
50	20240115	185500	315863410	5420	5420	5420	5420	0
51	20240115	185400	315863410	5420	5420	5420	5420	0
52	20240115	185300	315863410	5420	5420	5420	5420	0
53	20240115	185200	315863410	5420	5420	5420	5420	0
54	20240115	185100	315863410	5420	5420	5420	5420	0
55	20240115	185000	315863410	5420	5420	5420	5420	0
56	20240115	184900	315863410	5420	5420	5420	5420	0
57	20240115	184800	315863410	5420	5420	5420	5420	0
58	20240115	184700	315863410	5420	5420	5420	5420	0
59	20240115	184600	315863410	5420	5420	5420	5420	0
60	20240115	184500	315863410	5420	5420	5420	5420	0
61	20240115	184400	315863410	5420	5420	5420	5420	0
62	20240115	184300	315863410	5420	5420	5420	5420	976
63	20240115	184200	315863410	5420	5420	5420	5420	0
64	20240115	184100	315863410	5420	5420	5420	5420	0
65	20240115	184000	315863410	5420	5420	5420	5420	0
66	20240115	183900	315863410	5420	5420	5420	5420	0
67	20240115	183800	315863410	5420	5420	5420	5420	0
68	20240115	183700	315863410	5420	5420	5420	5420	0
69	20240115	183600	315863410	5420	5420	5420	5420	0
70	20240115	183500	315863410	5420	5420	5420	5420	0
71	20240115	183400	315863410	5420	5420	5420	5420	0
72	20240115	183300	315863410	5420	5420	5420	5420	0
73	20240115	183200	315863410	5420	5420	5420	5420	0
74	20240115	183100	315863410	5420	5420	5420	5420	0
75	20240115	183000	315863410	5420	5420	5420	5420	0
76	20240115	182900	315863410	5420	5420	5420	5420	0
77	20240115	182800	315863410	5420	5420	5420	5420	0
78	20240115	182700	315863410	5420	5420	5420	5420	0
79	20240115	182600	315863410	5420	5420	5420	5420	0
80	20240115	182500	315863410	5420	5420	5420	5420	0
81	20240115	182400	315863410	5420	5420	5420	5420	0
82	20240115	182300	315863410	5420	5420	5420	5420	0
83	20240115	182200	315863410	5420	5420	5420	5420	0
84	20240115	182100	315863410	5420	5420	5420	5420	0
85	20240115	182000	315863410	5420	5420	5420	5420	0
86	20240115	181900	315863410	5420	5420	5420	5420	0
87	20240115	181800	315863410	5420	5420	5420	5420	0
88	20240115	181700	315863410	5420	5420	5420	5420	0
89	20240115	181600	315863410	5420	5420	5420	5420	0
90	20240115	181500	315863410	5420	5420	5420	5420	0
91	20240115	181400	315863410	5420	5420	5420	5420	0
92	20240115	181300	315863410	5420	5420	5420	5420	976
93	20240115	181200	315863410	5420	5420	5420	5420	0
94	20240115	181100	315863410	5420	5420	5420	5420	0
95	20240115	181000	315863410	5420	5420	5420	5420	0
96	20240115	180900	315863410	5420	5420	5420	5420	0
97	20240115	180800	315863410	5420	5420	5420	5420	0
98	20240115	180700	315863410	5420	5420	5420	5420	0
99	20240115	180600	315863410	5420	5420	5420	5420	0
100	20240115	180500	315863410	5420	5420	5420	5420	0
101	20240115	180400	315863410	5420	5420	5420	5420	0
102	20240115	180300	315863410	5420	5420	5420	5420	0
103	20240115	180200	315863410	5420	5420	5420	5420	0
104	20240115	180100	315863410	5420	5420	5420	5420	0
105	20240115	180000	315863410	5420	5420	5420	5420	0
106	20240115	175900	315863410	5420	5420	5420	5420	0
107	20240115	175800	315863410	5420	5420	5420	5420	0
108	20240115	175700	315863410	5420	5420	5420	5420	0
109	20240115	175600	315863410	5420	5420	5420	5420	0
110	20240115	175500	315863410	5420	5420	5420	5420	0
111	20240115	175400	315863410	5420	5420	5420	5420	0
112	20240115	175300	315863410	5420	5420	5420	5420	0
113	20240115	175200	315863410	5420	5420	5420	5420	0
114	20240115	175100	315863410	5420	5420	5420	5420	0
115	20240115	175000	315863410	5420	5420	5420	5420	0
116	20240115	174900	315863410	5420	5420	5420	5420	0
117	20240115	174800	315863410	5420	5420	5420	5420	0
118	20240115	174700	315863410	5420	5420	5420	5420	0
119	20240115	174600	315863410	5420	5420	5420	5420	0
120	20240115	174500	315863410	5420	5420	5420	5420	0
121	20240115	174400	315863410	5420	5420	5420	5420	0
122	20240115	174300	315863410	5420	5420	5420	5420	976
123	20240115	174200	315863410	5420	5420	5420	5420	0
124	20240115	174100	315863410	5420	5420	5420	5420	0
125	20240115	174000	315863410	5420	5420	5420	5420	0
126	20240115	173900	315863410	5420	5420	5420	5420	0
127	20240115	173800	315863410	5420	5420	5420	5420	0
128	20240115	173700	315863410	5420	5420	5420	5420	0
129	20240115	173600	315863410	5420	5420	5420	5420	0
130	20240115	173500	315863410	5420	5420	5420	5420	0
131	20240115	173400	315863410	5420	5420	5420	5420	0
132	20240115	173300	315863410	5420	5420	5420	5420	0
133	20240115	173200	315863410	5420	5420	5420	5420	0
134	20240115	173100	315863410	5420	5420	5420	5420	0
135	20240115	173000	315863410	5420	5420	5420	5420	0
136	20240115	172900	315863410	5420	5420	5420	5420	0
137	20240115	172800	315863410	5420	5420	5420	5420	0
138	20240115	172700	315863410	5420	5420	5420	5420	0
139	20240115	172600	315863410	5420	5420	5420	5420	0
140	20240115	172500	315863410	5420	5420	5420	5420	0
141	20240115	172400	315863410	5420	5420	5420	5420	0
142	20240115	172300	315863410	5420	5420	5420	5420	0
143	20240115	172200	315863410	5420	5420	5420	5420	0
144	20240115	172100	315863410	5420	5420	5420	5420	0
145	20240115	172000	315863410	5420	5420	5420	5420	0
146	20240115	171900	315863410	5420	5420	5420	5420	0
147	20240115	171800	315863410	5420	5420	5420	5420	0
148	20240115	171700	315863410	5420	5420	5420	5420	0
149	20240115	171600	315863410	5420	5420	5420	5420	0
150	20240115	171500	315863410	5420	5420	5420	5420	0
151	20240115	171400	315863410	5420	5420	5420	5420	0
152	20240115	171300	315863410	5420	5420	5420	5420	976
153	20240115	171200	315863410	5420	5420	5420	5420	0
154	20240115	171100	315863410	5420	5420	5420	5420	0
155	20240115	171000	315863410	5420	5420	5420	5420	0
156	20240115	170900	315863410	5420	5420	5420	5420	0
157	20240115	170800	315863410	5420	5420	5420	5420	0
158	20240115	170700	315863410	5420	5420	5420	5420	0
159	20240115	170600	315863410	5420	5420	5420	5420	0
160	20240115	170500	315863410	5420	5420	5420	5420	0
161	20240115	170400	315863410	5420	5420	5420	5420	0
162	20240115	170300	315863410	5420	5420	5420	5420	0
163	20240115	170200	315863410	5420	5420	5420	5420	0
164	20240115	170100	315863410	5420	5420	5420	5420	0
165	20240115	170000	315863410	5420	5420	5420	5420	0
166	20240115	165900	315863410	5420	5420	5420	5420	0
167	20240115	165800	315863410	5420	5420	5420	5420	0
168	20240115	165700	315863410	5420	5420	5420	5420	0
169	20240115	165600	315863410	5420	5420	5420	5420	0
170	20240115	165500	315863410	5420	5420	5420	5420	0
171	20240115	165400	315863410	5420	5420	5420	5420	0
172	20240115	165300	315863410	5420	5420	5420	5420	0
173	20240115	165200	315863410	5420	5420	5420	5420	0
174	20240115	165100	315863410	5420	5420	5420	5420	0
175	20240115	165000	315863410	5420	5420	5420	5420	0
176	20240115	164900	315863410	5420	5420	5420	5420	0
177	20240115	164800	315863410	5420	5420	5420	5420	0
178	20240115	164700	315863410	5420	5420	5420	5420	0
179	20240115	164600	315863410	5420	5420	5420	5420	0
180	20240115	164500	315863410	5420	5420	5420	5420	0
181	20240115	164400	315863410	5420	5420	5420	5420	0
182	20240115	164300	315863410	5420	5420	5420	5420	976
183	20240115	164200	315863410	5420	5420	5420	5420	0
184	20240115	164100	315863410	5420	5420	5420	5420	0
185	20240115	164000	315863410	5420	5420	5420	5420	0
186	20240115	163900	315863410	5420	5420	5420	5420	0
187	20240115	163800	315863410	5420	5420	5420	5420	0
188	20240115	163700	315863410	5420	5420	5420	5420	0
189	20240115	163600	315863410	5420	5420	5420	5420	0
190	20240115	163500	315863410	5420	5420	5420	5420	0
191	20240115	163400	315863410	5420	5420	5420	5420	0
192	20240115	163300	315863410	5420	5420	5420	5420	0
193	20240115	163200	315863410	5420	5420	5420	5420	0
194	20240115	163100	315863410	5420	5420	5420	5420	0
195	20240115	163000	315863410	5420	5420	5420	5420	0
196	20240115	162900	315863410	5420	5420	5420	5420	0
197	20240115	162800	315863410	5420	5420	5420	5420	0
198	20240115	162700	315863410	5420	5420	5420	5420	0
199	20240115	162600	315863410	5420	5420	5420	5420	0
200	20240115	162500	315863410	5420	5420	5420	5420	0
201	20240115	162400	315863410	5420	5420	5420	5420	0
202	20240115	162300	315863410	5420	5420	5420	5420	0
203	20240115	162200	315863410	5420	5420	5420	5420	0
204	20240115	162100	315863410	5420	5420	5420	5420	0
205	20240115	162000	315863410	5420	5420	5420	5420	0
206	20240115	161900	315863410	5420	5420	5420	5420	0
207	20240115	161800	315863410	5420	5420	5420	5420	0
208	20240115	161700	315863410	5420	5420	5420	5420	0
209	20240115	161600	315863410	5420	5420	5420	5420	0
210	20240115	161500	315863410	5420	5420	5420	5420	0
211	20240115	161400	315863410	5420	5420	5420	5420	0
212	20240115	161300	315863410	5420	5420	5420	5420	976
213	20240115	161200	315863410	5420	5420	5420	5420	0
214	20240115	161100	315863410	5420	5420	5420	5420	0
215	20240115	161000	315863410	5420	5420	5420	5420	0
216	20240115	160900	315863410	5420	5420	5420	5420	0
217	20240115	160800	315863410	5420	5420	5420	5420	0
218	20240115	160700	315863410	5420	5420	5420	5420	0
219	20240115	160600	315863410	5420	5420	5420	5420	0
220	20240115	160500	315863410	5420	5420	5420	5420	0
221	20240115	160400	315863410	5420	5420	5420	5420	0
222	20240115	160300	315863410	5420	5420	5420	5420	0
223	20240115	160200	315863410	5420	5420	5420	5420	0
224	20240115	160100	315863410	5420	5420	5420	5420	0
225	20240115	160000	315863410	5420	5420	5420	5420	0
226	20240115	155900	315863410	5420	5420	5420	5420	0
227	20240115	155800	315863410	5420	5420	5420	5420	0
228	20240115	155700	315863410	5420	5420	5420	5420	0
229	20240115	155600	315863410	5420	5420	5420	5420	0
230	20240115	155500	315863410	5420	5420	5420	5420	0
231	20240115	155400	315863410	5420	5420	5420	5420	0
232	20240115	155300	315863410	5420	5420	5420	5420	0
233	20240115	155200	315863410	5420	5420	5420	5420	0
234	20240115	155100	315863410	5420	5420	5420	5420	0
235	20240115	155000	315863410	5420	5420	5420	5420	0
236	20240115	154900	315863410	5420	5420	5420	5420	0
237	20240115	154800	315863410	5420	5420	5420	5420	0
238	20240115	154700	315863410	5420	5420	5420	5420	0
239	20240115	154600	315863410	5420	5420	5420	5420	0
240	20240115	154500	315863410	5420	5420	5420	5420	0
241	20240115	154400	315863410	5420	5420	5420	5420	0
242	20240115	154300	315863410	5420	5420	5420	5420	976
243	20240115	154200	315863410	5420	5420	5420	5420	0
244	20240115	154100	315863410	5420	5420	5420	5420	0
245	20240115	154000	315863410	5420	5420	5420	5420	0
246	20240115	153900	315863410	5420	5420	5420	5420	0
247	20240115	153800	315863410	5420	5420	5420	5420	0
248	20240115	153700	315863410	5420	5420	5420	5420	0
249	20240115	153600	315863410	5420	5420	5420	5420	0
250	20240115	153500	315863410	5420	5420	5420	5420	0
251	20240115	153400	315863410	5420	5420	5420	5420	0
252	20240115	153300	315863410	5420	5420	5420	5420	0
253	20240115	153200	315863410	5420	5420	5420	5420	0
254	20240115	153100	315863410	5420	5420	5420	5420	0
255	20240115	153000	315863410	5420	5420	5420	5420	976
256	20240115	152900	310573490	5420	5420	5420	5420	0
257	20240115	152800	310573490	5420	5420	5420	5420	0
258	20240115	152700	310573490	5420	5420	5420	5420	0
259	20240115	152600	310573490	5420	5420	5420	5420	0
260	20240115	152500	310573490	5420	5420	5420	5420	0
261	20240115	152400	310573490	5420	5420	5420	5420	0
262	20240115	152300	310573490	5420	5420	5420	5420	0
263	20240115	152200	310573490	5420	5420	5420	5420	0
264	20240115	152100	310573490	5420	5420	5420	5420	0
265	20240115	152000	310573490	5420	5420	5420	5420	0
266	20240115	151900	310573490	5420	5430	5480	5420	213
267	20240115	151800	309418250	5480	5480	5480	5480	0
268	20240115	151700	309418250	5480	5480	5480	5480	1
269	20240115	151600	309412770	5430	5430	5430	5430	0
270	20240115	151500	309412770	5430	5430	5430	5430	0
271	20240115	151400	309412770	5430	5480	5490	5410	6323
272	20240115	151300	275052750	5490	5490	5490	5490	50
273	20240115	151200	274778250	5490	5490	5490	5450	564
274	20240115	151100	271699250	5470	5470	5490	5460	316
275	20240115	151000	269970970	5470	5460	5470	5460	45
276	20240115	150900	269725210	5470	5470	5470	5470	0
277	20240115	150800	269725210	5470	5460	5470	5460	2
278	20240115	150700	269714280	5470	5470	5470	5470	46
279	20240115	150600	269462660	5470	5460	5470	5460	27
280	20240115	150500	269315120	5490	5490	5490	5490	1
281	20240115	150400	269309630	5470	5470	5470	5470	1
282	20240115	150300	269304160	5490	5490	5490	5490	12
283	20240115	150200	269238280	5490	5490	5490	5490	0
284	20240115	150100	269238280	5490	5490	5490	5470	12
285	20240115	150000	269172600	5470	5470	5470	5470	10
286	20240115	145900	269117900	5490	5490	5490	5490	0
287	20240115	145800	269117900	5490	5470	5490	5460	13
288	20240115	145700	269046850	5490	5480	5490	5470	7
289	20240115	145600	269008480	5490	5470	5490	5470	254
290	20240115	145500	267619040	5490	5490	5490	5490	0
291	20240115	145400	267619040	5490	5490	5490	5490	10
292	20240115	145300	267564140	5490	5490	5490	5490	2
293	20240115	145200	267553160	5490	5490	5490	5490	0
294	20240115	145100	267553160	5490	5470	5490	5470	719
295	20240115	145000	263619450	5470	5470	5470	5470	2
296	20240115	144900	263608510	5470	5470	5470	5450	35
297	20240115	144800	263417600	5470	5470	5470	5470	95
298	20240115	144700	262897950	5470	5470	5470	5450	9
299	20240115	144600	262848760	5470	5460	5470	5450	17
300	20240115	144500	262755930	5470	5460	5470	5450	1695
301	20240115	144400	253516090	5460	5460	5470	5460	151
302	20240115	144300	252691620	5460	5460	5460	5460	6
303	20240115	144200	252658860	5460	5460	5460	5460	0
304	20240115	144100	252658860	5460	5460	5460	5460	52
305	20240115	144000	252374940	5460	5470	5470	5460	24
306	20240115	143900	252243880	5470	5470	5470	5470	4
307	20240115	143800	252222000	5480	5460	5480	5460	214
308	20240115	143700	251052620	5480	5480	5480	5480	0
309	20240115	143600	251052620	5480	5480	5480	5480	1
310	20240115	143500	251047140	5460	5460	5460	5460	157
311	20240115	143400	250189920	5480	5480	5480	5480	0
312	20240115	143300	250189920	5480	5480	5480	5480	0
313	20240115	143200	250189920	5480	5480	5480	5480	0
314	20240115	143100	250189920	5480	5480	5480	5480	0
315	20240115	143000	250189920	5480	5480	5480	5480	1
316	20240115	142900	250184440	5460	5460	5460	5460	0
317	20240115	142800	250184440	5460	5460	5460	5460	116
318	20240115	142700	249551080	5480	5480	5480	5480	1
319	20240115	142600	249545600	5460	5460	5460	5460	200
320	20240115	142500	248453600	5480	5460	5480	5450	106
321	20240115	142400	247874830	5460	5460	5460	5460	5
322	20240115	142300	247847530	5460	5460	5460	5460	320
323	20240115	142200	246100330	5470	5470	5470	5470	1
324	20240115	142100	246094860	5480	5480	5480	5480	0
325	20240115	142000	246094860	5480	5480	5480	5480	0
326	20240115	141900	246094860	5480	5480	5480	5480	5
327	20240115	141800	246067460	5480	5480	5480	5480	0
328	20240115	141700	246067460	5480	5480	5480	5480	0
329	20240115	141600	246067460	5480	5480	5480	5480	0
330	20240115	141500	246067460	5480	5480	5480	5480	100
331	20240115	141400	245519460	5480	5480	5480	5480	10
332	20240115	141300	245464660	5480	5480	5480	5480	1
333	20240115	141200	245459180	5480	5480	5480	5480	0
334	20240115	141100	245459180	5480	5480	5480	5480	0
335	20240115	141000	245459180	5480	5480	5480	5480	1
336	20240115	140900	245453700	5460	5460	5460	5460	6
337	20240115	140800	245420940	5460	5460	5460	5460	500
338	20240115	140700	242690940	5470	5470	5470	5470	0
339	20240115	140600	242690940	5470	5470	5470	5470	100
340	20240115	140500	242143940	5490	5490	5490	5490	0
341	20240115	140400	242143940	5490	5490	5490	5490	2
342	20240115	140300	242132960	5490	5490	5490	5490	0
343	20240115	140200	242132960	5490	5490	5490	5490	0
344	20240115	140100	242132960	5490	5490	5490	5490	0
345	20240115	140000	242132960	5490	5460	5490	5450	229
346	20240115	135900	240883720	5450	5450	5450	5450	0
347	20240115	135800	240883720	5450	5450	5450	5450	0
348	20240115	135700	240883720	5450	5450	5450	5450	0
349	20240115	135600	240883720	5450	5450	5450	5450	0
350	20240115	135500	240883720	5450	5450	5450	5450	71
351	20240115	135400	240496770	5450	5470	5470	5450	230
352	20240115	135300	239242210	5460	5470	5470	5460	200
353	20240115	135200	238150200	5470	5470	5470	5470	140
354	20240115	135100	237384400	5470	5470	5470	5470	200
355	20240115	135000	236290400	5470	5470	5470	5470	100
356	20240115	134900	235743400	5480	5480	5480	5480	0
357	20240115	134800	235743400	5480	5480	5480	5480	0
358	20240115	134700	235743400	5480	5480	5480	5480	100
359	20240115	134600	235195400	5490	5490	5490	5490	0
360	20240115	134500	235195400	5490	5490	5490	5490	55
361	20240115	134400	234893450	5490	5490	5490	5490	0
362	20240115	134300	234893450	5490	5490	5490	5490	3
363	20240115	134200	234876980	5490	5490	5490	5490	0
364	20240115	134100	234876980	5490	5490	5490	5490	0
365	20240115	134000	234876980	5490	5490	5490	5490	0
366	20240115	133900	234876980	5490	5490	5490	5490	0
367	20240115	133800	234876980	5490	5490	5490	5490	0
368	20240115	133700	234876980	5490	5490	5490	5490	0
369	20240115	133600	234876980	5490	5490	5490	5490	0
370	20240115	133500	234876980	5490	5490	5490	5490	1
371	20240115	133400	234871490	5470	5470	5470	5470	0
372	20240115	133300	234871490	5470	5470	5470	5470	196
373	20240115	133200	233799370	5460	5460	5460	5460	0
374	20240115	133100	233799370	5460	5460	5460	5460	100
375	20240115	133000	233253370	5450	5470	5470	5450	1764
376	20240115	132900	223630350	5490	5490	5490	5490	0
377	20240115	132800	223630350	5490	5490	5490	5490	20
378	20240115	132700	223520550	5490	5490	5490	5490	0
379	20240115	132600	223520550	5490	5470	5490	5470	71
380	20240115	132500	223132060	5460	5520	5520	5450	5640
381	20240115	132400	192241110	5520	5520	5520	5520	200
382	20240115	132300	191137110	5540	5540	5540	5540	0
383	20240115	132200	191137110	5540	5540	5540	5540	0
384	20240115	132100	191137110	5540	5540	5540	5540	10
385	20240115	132000	191081710	5550	5550	5550	5550	0
386	20240115	131900	191081710	5550	5550	5550	5550	0
387	20240115	131800	191081710	5550	5550	5550	5550	0
388	20240115	131700	191081710	5550	5550	5550	5550	0
389	20240115	131600	191081710	5550	5550	5550	5550	0
390	20240115	131500	191081710	5550	5550	5550	5550	90
391	20240115	131400	190582210	5530	5530	5530	5530	0
392	20240115	131300	190582210	5530	5530	5530	5530	0
393	20240115	131200	190582210	5530	5530	5530	5530	46
394	20240115	131100	190327830	5550	5550	5550	5550	0
395	20240115	131000	190327830	5550	5550	5550	5550	0
396	20240115	130900	190327830	5550	5550	5550	5550	60
397	20240115	130800	189994830	5540	5540	5540	5540	0
398	20240115	130700	189994830	5540	5540	5540	5540	0
399	20240115	130600	189994830	5540	5540	5540	5540	0
400	20240115	130500	189994830	5540	5540	5540	5540	1
401	20240115	130400	189989290	5540	5540	5540	5540	0
402	20240115	130300	189989290	5540	5540	5540	5540	0
403	20240115	130200	189989290	5540	5540	5540	5540	0
404	20240115	130100	189989290	5540	5540	5540	5540	0
405	20240115	130000	189989290	5540	5540	5540	5540	59
406	20240115	125900	189662430	5530	5530	5530	5530	0
407	20240115	125800	189662430	5530	5530	5530	5530	0
408	20240115	125700	189662430	5530	5530	5530	5530	0
409	20240115	125600	189662430	5530	5530	5530	5530	0
410	20240115	125500	189662430	5530	5530	5530	5530	0
411	20240115	125400	189662430	5530	5530	5530	5530	0
412	20240115	125300	189662430	5530	5530	5530	5530	0
413	20240115	125200	189662430	5530	5530	5530	5530	0
414	20240115	125100	189662430	5530	5530	5530	5530	0
415	20240115	125000	189662430	5530	5530	5530	5530	0
416	20240115	124900	189662430	5530	5530	5530	5530	0
417	20240115	124800	189662430	5530	5530	5530	5530	0
418	20240115	124700	189662430	5530	5560	5560	5530	604
419	20240115	124600	186307310	5560	5560	5560	5560	0
420	20240115	124500	186307310	5560	5560	5560	5560	0
421	20240115	124400	186307310	5560	5560	5560	5560	0
422	20240115	124300	186307310	5560	5560	5560	5560	0
423	20240115	124200	186307310	5560	5560	5560	5560	0
424	20240115	124100	186307310	5560	5560	5560	5560	0
425	20240115	124000	186307310	5560	5560	5560	5560	1
426	20240115	123900	186301750	5520	5520	5520	5520	9
427	20240115	123800	186252070	5550	5550	5550	5550	0
428	20240115	123700	186252070	5550	5550	5550	5550	0
429	20240115	123600	186252070	5550	5550	5550	5550	100
430	20240115	123500	185697070	5550	5550	5550	5550	400
431	20240115	123400	183477070	5560	5560	5560	5560	0
432	20240115	123300	183477070	5560	5520	5560	5520	3
433	20240115	123200	183460470	5570	5570	5570	5570	0
434	20240115	123100	183460470	5570	5570	5570	5570	0
435	20240115	123000	183460470	5570	5570	5570	5570	101
436	20240115	122900	182897900	5560	5560	5560	5560	359
437	20240115	122800	180901860	5560	5560	5560	5560	0
438	20240115	122700	180901860	5560	5560	5560	5560	1
439	20240115	122600	180896300	5560	5560	5560	5560	0
440	20240115	122500	180896300	5560	5510	5560	5510	40
441	20240115	122400	180675850	5510	5510	5510	5510	84
442	20240115	122300	180213010	5560	5560	5560	5560	0
443	20240115	122200	180213010	5560	5550	5560	5550	100
444	20240115	122100	179657490	5510	5510	5510	5510	0
445	20240115	122000	179657490	5510	5520	5520	5510	101
446	20240115	121900	179099980	5550	5550	5550	5550	0
447	20240115	121800	179099980	5550	5550	5550	5550	0
448	20240115	121700	179099980	5550	5530	5550	5520	26
449	20240115	121600	178956240	5550	5550	5550	5550	36
450	20240115	121500	178756440	5560	5560	5560	5560	0
451	20240115	121400	178756440	5560	5560	5560	5560	0
452	20240115	121300	178756440	5560	5560	5560	5560	0
453	20240115	121200	178756440	5560	5560	5560	5560	1201
454	20240115	121100	172078880	5570	5570	5570	5570	0
455	20240115	121000	172078880	5570	5570	5570	5570	0
456	20240115	120900	172078880	5570	5570	5570	5570	0
457	20240115	120800	172078880	5570	5570	5570	5570	0
458	20240115	120700	172078880	5570	5570	5570	5570	1
459	20240115	120600	172073310	5540	5540	5540	5540	0
460	20240115	120500	172073310	5540	5540	5540	5540	122
461	20240115	120400	171397430	5540	5540	5540	5540	0
462	20240115	120300	171397430	5540	5540	5540	5540	0
463	20240115	120200	171397430	5540	5540	5540	5540	0
464	20240115	120100	171397430	5540	5540	5540	5540	0
465	20240115	120000	171397430	5540	5540	5540	5540	0
466	20240115	115900	171397430	5540	5540	5540	5540	0
467	20240115	115800	171397430	5540	5540	5540	5540	0
468	20240115	115700	171397430	5540	5540	5540	5540	0
469	20240115	115600	171397430	5540	5540	5540	5540	0
470	20240115	115500	171397430	5540	5540	5540	5540	1
471	20240115	115400	171391890	5510	5510	5510	5510	0
472	20240115	115300	171391890	5510	5510	5510	5510	0
473	20240115	115200	171391890	5510	5510	5510	5510	0
474	20240115	115100	171391890	5510	5510	5510	5510	0
475	20240115	115000	171391890	5510	5510	5510	5510	0
476	20240115	114900	171391890	5510	5510	5510	5510	0
477	20240115	114800	171391890	5510	5510	5510	5510	0
478	20240115	114700	171391890	5510	5510	5510	5510	0
479	20240115	114600	171391890	5510	5510	5510	5510	0
480	20240115	114500	171391890	5510	5520	5520	5510	500
481	20240115	114400	168636850	5520	5520	5520	5520	0
482	20240115	114300	168636850	5520	5520	5520	5520	0
483	20240115	114200	168636850	5520	5520	5520	5520	88
484	20240115	114100	168151090	5540	5540	5540	5540	0
485	20240115	114000	168151090	5540	5540	5540	5540	0
486	20240115	113900	168151090	5540	5540	5540	5540	0
487	20240115	113800	168151090	5540	5540	5540	5540	3
488	20240115	113700	168134470	5540	5540	5540	5540	0
489	20240115	113600	168134470	5540	5540	5540	5540	0
490	20240115	113500	168134470	5540	5530	5540	5530	155
491	20240115	113400	167277290	5520	5520	5520	5520	0
492	20240115	113300	167277290	5520	5520	5520	5520	0
493	20240115	113200	167277290	5520	5520	5520	5520	133
494	20240115	113100	166543130	5500	5510	5510	5500	10
495	20240115	113000	166488100	5500	5500	5500	5500	0
496	20240115	112900	166488100	5500	5500	5500	5500	0
497	20240115	112800	166488100	5500	5500	5500	5500	0
498	20240115	112700	166488100	5500	5500	5500	5500	0
499	20240115	112600	166488100	5500	5500	5500	5500	0
500	20240115	112500	166488100	5500	5500	5500	5500	1003
501	20240115	112400	160971600	5530	5530	5530	5530	0
502	20240115	112300	160971600	5530	5530	5530	5530	185
503	20240115	112200	159948550	5500	5540	5540	5500	4401
504	20240115	112100	135736070	5510	5510	5510	5510	0
505	20240115	112000	135736070	5510	5510	5510	5510	0
506	20240115	111900	135736070	5510	5510	5510	5510	0
507	20240115	111800	135736070	5510	5510	5510	5510	0
508	20240115	111700	135736070	5510	5510	5510	5510	20
509	20240115	111600	135625870	5520	5520	5520	5520	103
510	20240115	111500	135057310	5530	5530	5530	5530	0
511	20240115	111400	135057310	5530	5530	5530	5530	113
512	20240115	111300	134432420	5540	5540	5540	5540	0
513	20240115	111200	134432420	5540	5540	5540	5540	0
514	20240115	111100	134432420	5540	5540	5540	5540	0
515	20240115	111000	134432420	5540	5540	5540	5540	0
516	20240115	110900	134432420	5540	5540	5540	5540	0
517	20240115	110800	134432420	5540	5540	5540	5540	0
518	20240115	110700	134432420	5540	5540	5540	5540	0
519	20240115	110600	134432420	5540	5540	5540	5540	6
520	20240115	110500	134399180	5510	5510	5510	5510	0
521	20240115	110400	134399180	5510	5510	5510	5510	0
522	20240115	110300	134399180	5510	5510	5510	5510	86
523	20240115	110200	133925320	5540	5540	5540	5540	1
524	20240115	110100	133919780	5510	5510	5510	5510	0
525	20240115	110000	133919780	5510	5510	5510	5510	0
526	20240115	105900	133919780	5510	5510	5510	5510	300
527	20240115	105800	132266780	5510	5540	5540	5510	25
528	20240115	105700	132128880	5550	5550	5550	5550	0
529	20240115	105600	132128880	5550	5550	5550	5550	0
530	20240115	105500	132128880	5550	5550	5550	5550	0
531	20240115	105400	132128880	5550	5550	5550	5550	0
532	20240115	105300	132128880	5550	5550	5550	5550	0
533	20240115	105200	132128880	5550	5550	5550	5550	0
534	20240115	105100	132128880	5550	5550	5550	5550	141
535	20240115	105000	131346330	5550	5550	5550	5550	0
536	20240115	104900	131346330	5550	5550	5550	5550	1
537	20240115	104800	131340780	5510	5510	5510	5510	0
538	20240115	104700	131340780	5510	5550	5550	5510	7
539	20240115	104600	131302130	5510	5510	5510	5510	0
540	20240115	104500	131302130	5510	5510	5510	5510	0
541	20240115	104400	131302130	5510	5530	5530	5510	3124
542	20240115	104300	114045020	5530	5530	5530	5530	0
543	20240115	104200	114045020	5530	5540	5540	5530	132
544	20240115	104100	113315050	5580	5580	5580	5580	0
545	20240115	104000	113315050	5580	5580	5580	5580	0
546	20240115	103900	113315050	5580	5580	5580	5580	0
547	20240115	103800	113315050	5580	5580	5580	5580	0
548	20240115	103700	113315050	5580	5580	5580	5580	1
549	20240115	103600	113309470	5530	5540	5540	5530	2153
550	20240115	103500	101400980	5560	5560	5560	5560	0
551	20240115	103400	101400980	5560	5560	5560	5560	1
552	20240115	103300	101395420	5540	5570	5570	5540	866
553	20240115	103200	96572310	5570	5570	5570	5570	0
554	20240115	103100	96572310	5570	5570	5570	5570	0
555	20240115	103000	96572310	5570	5570	5570	5570	0
556	20240115	102900	96572310	5570	5590	5590	5570	70
557	20240115	102800	96181760	5580	5580	5580	5580	0
558	20240115	102700	96181760	5580	5580	5580	5580	0
559	20240115	102600	96181760	5580	5570	5580	5540	2952
560	20240115	102500	79741260	5540	5570	5570	5540	5250
561	20240115	102400	50505960	5540	5540	5540	5540	0
562	20240115	102300	50505960	5540	5550	5550	5540	175
563	20240115	102200	49536360	5550	5550	5550	5550	7
564	20240115	102100	49497510	5550	5550	5550	5550	0
565	20240115	102000	49497510	5550	5550	5550	5550	0
566	20240115	101900	49497510	5550	5550	5550	5550	40
567	20240115	101800	49275510	5550	5550	5550	5550	74
568	20240115	101700	48864810	5570	5570	5570	5570	0
569	20240115	101600	48864810	5570	5570	5570	5570	0
570	20240115	101500	48864810	5570	5570	5570	5570	0
571	20240115	101400	48864810	5570	5570	5570	5570	0
572	20240115	101300	48864810	5570	5570	5570	5570	1
573	20240115	101200	48859240	5570	5570	5570	5570	0
574	20240115	101100	48859240	5570	5570	5570	5570	0
575	20240115	101000	48859240	5570	5570	5570	5570	1
576	20240115	100900	48853670	5540	5540	5540	5540	21
577	20240115	100800	48737330	5570	5570	5570	5570	0
578	20240115	100700	48737330	5570	5570	5570	5540	782
579	20240115	100600	44401810	5560	5560	5560	5560	0
580	20240115	100500	44401810	5560	5560	5560	5560	0
581	20240115	100400	44401810	5560	5560	5560	5560	0
582	20240115	100300	44401810	5560	5560	5560	5560	50
583	20240115	100200	44123810	5570	5560	5570	5560	50
584	20240115	100100	43845760	5570	5570	5570	5570	0
585	20240115	100000	43845760	5570	5570	5570	5570	0
586	20240115	095900	43845760	5570	5570	5570	5570	20
587	20240115	095800	43734360	5570	5570	5570	5570	1
588	20240115	095700	43728790	5540	5550	5550	5540	590
589	20240115	095600	40460160	5570	5570	5570	5570	1
590	20240115	095500	40454590	5540	5540	5540	5540	200
591	20240115	095400	39346590	5580	5580	5580	5580	0
592	20240115	095300	39346590	5580	5580	5580	5580	0
593	20240115	095200	39346590	5580	5580	5580	5580	0
594	20240115	095100	39346590	5580	5580	5580	5580	0
595	20240115	095000	39346590	5580	5580	5580	5580	0
596	20240115	094900	39346590	5580	5580	5580	5580	0
597	20240115	094800	39346590	5580	5580	5580	5580	0
598	20240115	094700	39346590	5580	5540	5580	5540	1081
599	20240115	094600	33356610	5580	5580	5580	5580	0
600	20240115	094500	33356610	5580	5580	5580	5580	0
601	20240115	094400	33356610	5580	5580	5580	5580	1
602	20240115	094300	33351030	5570	5570	5570	5570	28
603	20240115	094200	33195070	5570	5560	5570	5560	111
604	20240115	094100	32577080	5530	5540	5540	5530	143
605	20240115	094000	31785700	5540	5540	5540	5540	417
606	20240115	093900	29475520	5560	5570	5570	5560	101
607	20240115	093800	28913950	5540	5540	5540	5540	44
608	20240115	093700	28670190	5580	5580	5580	5580	0
609	20240115	093600	28670190	5580	5580	5580	5580	0
610	20240115	093500	28670190	5580	5580	5580	5580	0
611	20240115	093400	28670190	5580	5580	5580	5580	1
612	20240115	093300	28664610	5580	5580	5580	5580	100
613	20240115	093200	28106610	5580	5580	5580	5580	12
614	20240115	093100	28039650	5580	5580	5580	5580	5
615	20240115	093000	28011750	5580	5580	5580	5580	0
616	20240115	092900	28011750	5580	5540	5580	5540	2
617	20240115	092800	28000630	5580	5540	5580	5540	301
618	20240115	092700	26333050	5540	5550	5550	5540	200
619	20240115	092600	25224840	5590	5590	5590	5590	0
620	20240115	092500	25224840	5590	5590	5590	5590	0
621	20240115	092400	25224840	5590	5590	5590	5590	0
622	20240115	092300	25224840	5590	5590	5590	5590	0
623	20240115	092200	25224840	5590	5590	5590	5590	0
624	20240115	092100	25224840	5590	5590	5590	5590	0
625	20240115	092000	25224840	5590	5570	5590	5540	383
626	20240115	091900	23094000	5570	5570	5570	5570	10
627	20240115	091800	23038300	5520	5540	5540	5520	87
628	20240115	091700	22557300	5570	5570	5570	5570	20
629	20240115	091600	22445900	5570	5570	5570	5570	82
630	20240115	091500	21989160	5570	5570	5570	5570	90
631	20240115	091400	21487860	5570	5550	5570	5530	594
632	20240115	091300	18187440	5560	5560	5560	5560	0
633	20240115	091200	18187440	5560	5560	5560	5560	0
634	20240115	091100	18187440	5560	5560	5560	5560	10
635	20240115	091000	18131840	5550	5550	5550	5550	47
636	20240115	090900	17870990	5560	5560	5560	5560	179
637	20240115	090800	16875750	5560	5530	5560	5530	461
638	20240115	090700	14326390	5510	5510	5510	5510	50
639	20240115	090600	14050890	5530	5530	5530	5530	534
640	20240115	090500	11097870	5500	5510	5510	5500	1037
641	20240115	090400	5387370	5530	5520	5530	5520	28
642	20240115	090300	5232750	5530	5550	5550	5530	732
643	20240115	090200	1173560	5550	5550	5550	5550	10
644	20240115	090100	1118060	5550	5550	5550	5550	0
645	20240115	090000	1118060	5550	5560	5560	5550	101