KissMeData/065130/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	194300	275800810	5260	5260	5260	5260	2326
3	20240117	194200	275800810	5260	5260	5260	5260	0
4	20240117	194100	275800810	5260	5260	5260	5260	0
5	20240117	194000	275800810	5260	5260	5260	5260	0
6	20240117	193900	275800810	5260	5260	5260	5260	0
7	20240117	193800	275800810	5260	5260	5260	5260	0
8	20240117	193700	275800810	5260	5260	5260	5260	0
9	20240117	193600	275800810	5260	5260	5260	5260	0
10	20240117	193500	275800810	5260	5260	5260	5260	0
11	20240117	193400	275800810	5260	5260	5260	5260	0
12	20240117	193300	275800810	5260	5260	5260	5260	0
13	20240117	193200	275800810	5260	5260	5260	5260	0
14	20240117	193100	275800810	5260	5260	5260	5260	0
15	20240117	193000	275800810	5260	5260	5260	5260	0
16	20240117	192900	275800810	5260	5260	5260	5260	0
17	20240117	192800	275800810	5260	5260	5260	5260	0
18	20240117	192700	275800810	5260	5260	5260	5260	0
19	20240117	192600	275800810	5260	5260	5260	5260	0
20	20240117	192500	275800810	5260	5260	5260	5260	0
21	20240117	192400	275800810	5260	5260	5260	5260	0
22	20240117	192300	275800810	5260	5260	5260	5260	0
23	20240117	192200	275800810	5260	5260	5260	5260	0
24	20240117	192100	275800810	5260	5260	5260	5260	0
25	20240117	192000	275800810	5260	5260	5260	5260	0
26	20240117	191900	275800810	5260	5260	5260	5260	0
27	20240117	191800	275800810	5260	5260	5260	5260	0
28	20240117	191700	275800810	5260	5260	5260	5260	0
29	20240117	191600	275800810	5260	5260	5260	5260	0
30	20240117	191500	275800810	5260	5260	5260	5260	0
31	20240117	191400	275800810	5260	5260	5260	5260	0
32	20240117	191300	275800810	5260	5260	5260	5260	2326
33	20240117	191200	275800810	5260	5260	5260	5260	0
34	20240117	191100	275800810	5260	5260	5260	5260	0
35	20240117	191000	275800810	5260	5260	5260	5260	0
36	20240117	190900	275800810	5260	5260	5260	5260	0
37	20240117	190800	275800810	5260	5260	5260	5260	0
38	20240117	190700	275800810	5260	5260	5260	5260	0
39	20240117	190600	275800810	5260	5260	5260	5260	0
40	20240117	190500	275800810	5260	5260	5260	5260	0
41	20240117	190400	275800810	5260	5260	5260	5260	0
42	20240117	190300	275800810	5260	5260	5260	5260	0
43	20240117	190200	275800810	5260	5260	5260	5260	0
44	20240117	190100	275800810	5260	5260	5260	5260	0
45	20240117	190000	275800810	5260	5260	5260	5260	0
46	20240117	185900	275800810	5260	5260	5260	5260	0
47	20240117	185800	275800810	5260	5260	5260	5260	0
48	20240117	185700	275800810	5260	5260	5260	5260	0
49	20240117	185600	275800810	5260	5260	5260	5260	0
50	20240117	185500	275800810	5260	5260	5260	5260	0
51	20240117	185400	275800810	5260	5260	5260	5260	0
52	20240117	185300	275800810	5260	5260	5260	5260	0
53	20240117	185200	275800810	5260	5260	5260	5260	0
54	20240117	185100	275800810	5260	5260	5260	5260	0
55	20240117	185000	275800810	5260	5260	5260	5260	0
56	20240117	184900	275800810	5260	5260	5260	5260	0
57	20240117	184800	275800810	5260	5260	5260	5260	0
58	20240117	184700	275800810	5260	5260	5260	5260	0
59	20240117	184600	275800810	5260	5260	5260	5260	0
60	20240117	184500	275800810	5260	5260	5260	5260	0
61	20240117	184400	275800810	5260	5260	5260	5260	0
62	20240117	184300	275800810	5260	5260	5260	5260	2326
63	20240117	184200	275800810	5260	5260	5260	5260	0
64	20240117	184100	275800810	5260	5260	5260	5260	0
65	20240117	184000	275800810	5260	5260	5260	5260	0
66	20240117	183900	275800810	5260	5260	5260	5260	0
67	20240117	183800	275800810	5260	5260	5260	5260	0
68	20240117	183700	275800810	5260	5260	5260	5260	0
69	20240117	183600	275800810	5260	5260	5260	5260	0
70	20240117	183500	275800810	5260	5260	5260	5260	0
71	20240117	183400	275800810	5260	5260	5260	5260	0
72	20240117	183300	275800810	5260	5260	5260	5260	0
73	20240117	183200	275800810	5260	5260	5260	5260	0
74	20240117	183100	275800810	5260	5260	5260	5260	0
75	20240117	183000	275800810	5260	5260	5260	5260	0
76	20240117	182900	275800810	5260	5260	5260	5260	0
77	20240117	182800	275800810	5260	5260	5260	5260	0
78	20240117	182700	275800810	5260	5260	5260	5260	0
79	20240117	182600	275800810	5260	5260	5260	5260	0
80	20240117	182500	275800810	5260	5260	5260	5260	0
81	20240117	182400	275800810	5260	5260	5260	5260	0
82	20240117	182300	275800810	5260	5260	5260	5260	0
83	20240117	182200	275800810	5260	5260	5260	5260	0
84	20240117	182100	275800810	5260	5260	5260	5260	0
85	20240117	182000	275800810	5260	5260	5260	5260	0
86	20240117	181900	275800810	5260	5260	5260	5260	0
87	20240117	181800	275800810	5260	5260	5260	5260	0
88	20240117	181700	275800810	5260	5260	5260	5260	0
89	20240117	181600	275800810	5260	5260	5260	5260	0
90	20240117	181500	275800810	5260	5260	5260	5260	0
91	20240117	181400	275800810	5260	5260	5260	5260	0
92	20240117	181300	275800810	5260	5260	5260	5260	2326
93	20240117	181200	275800810	5260	5260	5260	5260	0
94	20240117	181100	275800810	5260	5260	5260	5260	0
95	20240117	181000	275800810	5260	5260	5260	5260	0
96	20240117	180900	275800810	5260	5260	5260	5260	0
97	20240117	180800	275800810	5260	5260	5260	5260	0
98	20240117	180700	275800810	5260	5260	5260	5260	0
99	20240117	180600	275800810	5260	5260	5260	5260	0
100	20240117	180500	275800810	5260	5260	5260	5260	0
101	20240117	180400	275800810	5260	5260	5260	5260	0
102	20240117	180300	275800810	5260	5260	5260	5260	0
103	20240117	180200	275800810	5260	5260	5260	5260	0
104	20240117	180100	275800810	5260	5260	5260	5260	0
105	20240117	180000	275800810	5260	5260	5260	5260	0
106	20240117	175900	275800810	5260	5260	5260	5260	0
107	20240117	175800	275800810	5260	5260	5260	5260	0
108	20240117	175700	275800810	5260	5260	5260	5260	0
109	20240117	175600	275800810	5260	5260	5260	5260	0
110	20240117	175500	275800810	5260	5260	5260	5260	0
111	20240117	175400	275800810	5260	5260	5260	5260	0
112	20240117	175300	275800810	5260	5260	5260	5260	0
113	20240117	175200	275800810	5260	5260	5260	5260	0
114	20240117	175100	275800810	5260	5260	5260	5260	0
115	20240117	175000	275800810	5260	5260	5260	5260	0
116	20240117	174900	275800810	5260	5260	5260	5260	0
117	20240117	174800	275800810	5260	5260	5260	5260	0
118	20240117	174700	275800810	5260	5260	5260	5260	0
119	20240117	174600	275800810	5260	5260	5260	5260	0
120	20240117	174500	275800810	5260	5260	5260	5260	0
121	20240117	174400	275800810	5260	5260	5260	5260	0
122	20240117	174300	275800810	5260	5260	5260	5260	2326
123	20240117	174200	275800810	5260	5260	5260	5260	0
124	20240117	174100	275800810	5260	5260	5260	5260	0
125	20240117	174000	275800810	5260	5260	5260	5260	0
126	20240117	173900	275800810	5260	5260	5260	5260	0
127	20240117	173800	275800810	5260	5260	5260	5260	0
128	20240117	173700	275800810	5260	5260	5260	5260	0
129	20240117	173600	275800810	5260	5260	5260	5260	0
130	20240117	173500	275800810	5260	5260	5260	5260	0
131	20240117	173400	275800810	5260	5260	5260	5260	0
132	20240117	173300	275800810	5260	5260	5260	5260	0
133	20240117	173200	275800810	5260	5260	5260	5260	0
134	20240117	173100	275800810	5260	5260	5260	5260	0
135	20240117	173000	275800810	5260	5260	5260	5260	0
136	20240117	172900	275800810	5260	5260	5260	5260	0
137	20240117	172800	275800810	5260	5260	5260	5260	0
138	20240117	172700	275800810	5260	5260	5260	5260	0
139	20240117	172600	275800810	5260	5260	5260	5260	0
140	20240117	172500	275800810	5260	5260	5260	5260	0
141	20240117	172400	275800810	5260	5260	5260	5260	0
142	20240117	172300	275800810	5260	5260	5260	5260	0
143	20240117	172200	275800810	5260	5260	5260	5260	0
144	20240117	172100	275800810	5260	5260	5260	5260	0
145	20240117	172000	275800810	5260	5260	5260	5260	0
146	20240117	171900	275800810	5260	5260	5260	5260	0
147	20240117	171800	275800810	5260	5260	5260	5260	0
148	20240117	171700	275800810	5260	5260	5260	5260	0
149	20240117	171600	275800810	5260	5260	5260	5260	0
150	20240117	171500	275800810	5260	5260	5260	5260	0
151	20240117	171400	275800810	5260	5260	5260	5260	0
152	20240117	171300	275800810	5260	5260	5260	5260	2326
153	20240117	171200	275800810	5260	5260	5260	5260	0
154	20240117	171100	275800810	5260	5260	5260	5260	0
155	20240117	171000	275800810	5260	5260	5260	5260	0
156	20240117	170900	275800810	5260	5260	5260	5260	0
157	20240117	170800	275800810	5260	5260	5260	5260	0
158	20240117	170700	275800810	5260	5260	5260	5260	0
159	20240117	170600	275800810	5260	5260	5260	5260	0
160	20240117	170500	275800810	5260	5260	5260	5260	0
161	20240117	170400	275800810	5260	5260	5260	5260	0
162	20240117	170300	275800810	5260	5260	5260	5260	0
163	20240117	170200	275800810	5260	5260	5260	5260	0
164	20240117	170100	275800810	5260	5260	5260	5260	0
165	20240117	170000	275800810	5260	5260	5260	5260	0
166	20240117	165900	275800810	5260	5260	5260	5260	0
167	20240117	165800	275800810	5260	5260	5260	5260	0
168	20240117	165700	275800810	5260	5260	5260	5260	0
169	20240117	165600	275800810	5260	5260	5260	5260	0
170	20240117	165500	275800810	5260	5260	5260	5260	0
171	20240117	165400	275800810	5260	5260	5260	5260	0
172	20240117	165300	275800810	5260	5260	5260	5260	0
173	20240117	165200	275800810	5260	5260	5260	5260	0
174	20240117	165100	275800810	5260	5260	5260	5260	0
175	20240117	165000	275800810	5260	5260	5260	5260	0
176	20240117	164900	275800810	5260	5260	5260	5260	0
177	20240117	164800	275800810	5260	5260	5260	5260	0
178	20240117	164700	275800810	5260	5260	5260	5260	0
179	20240117	164600	275800810	5260	5260	5260	5260	0
180	20240117	164500	275800810	5260	5260	5260	5260	0
181	20240117	164400	275800810	5260	5260	5260	5260	0
182	20240117	164300	275800810	5260	5260	5260	5260	2326
183	20240117	164200	275800810	5260	5260	5260	5260	0
184	20240117	164100	275800810	5260	5260	5260	5260	0
185	20240117	164000	275800810	5260	5260	5260	5260	0
186	20240117	163900	275800810	5260	5260	5260	5260	0
187	20240117	163800	275800810	5260	5260	5260	5260	0
188	20240117	163700	275800810	5260	5260	5260	5260	0
189	20240117	163600	275800810	5260	5260	5260	5260	0
190	20240117	163500	275800810	5260	5260	5260	5260	0
191	20240117	163400	275800810	5260	5260	5260	5260	0
192	20240117	163300	275800810	5260	5260	5260	5260	0
193	20240117	163200	275800810	5260	5260	5260	5260	0
194	20240117	163100	275800810	5260	5260	5260	5260	0
195	20240117	163000	275800810	5260	5260	5260	5260	0
196	20240117	162900	275800810	5260	5260	5260	5260	0
197	20240117	162800	275800810	5260	5260	5260	5260	0
198	20240117	162700	275800810	5260	5260	5260	5260	0
199	20240117	162600	275800810	5260	5260	5260	5260	0
200	20240117	162500	275800810	5260	5260	5260	5260	0
201	20240117	162400	275800810	5260	5260	5260	5260	0
202	20240117	162300	275800810	5260	5260	5260	5260	0
203	20240117	162200	275800810	5260	5260	5260	5260	0
204	20240117	162100	275800810	5260	5260	5260	5260	0
205	20240117	162000	275800810	5260	5260	5260	5260	0
206	20240117	161900	275800810	5260	5260	5260	5260	0
207	20240117	161800	275800810	5260	5260	5260	5260	0
208	20240117	161700	275800810	5260	5260	5260	5260	0
209	20240117	161600	275800810	5260	5260	5260	5260	0
210	20240117	161500	275800810	5260	5260	5260	5260	0
211	20240117	161400	275800810	5260	5260	5260	5260	0
212	20240117	161300	275800810	5260	5260	5260	5260	2326
213	20240117	161200	275800810	5260	5260	5260	5260	0
214	20240117	161100	275800810	5260	5260	5260	5260	0
215	20240117	161000	275800810	5260	5260	5260	5260	0
216	20240117	160900	275800810	5260	5260	5260	5260	0
217	20240117	160800	275800810	5260	5260	5260	5260	0
218	20240117	160700	275800810	5260	5260	5260	5260	0
219	20240117	160600	275800810	5260	5260	5260	5260	0
220	20240117	160500	275800810	5260	5260	5260	5260	0
221	20240117	160400	275800810	5260	5260	5260	5260	0
222	20240117	160300	275800810	5260	5260	5260	5260	0
223	20240117	160200	275800810	5260	5260	5260	5260	0
224	20240117	160100	275800810	5260	5260	5260	5260	0
225	20240117	160000	275800810	5260	5260	5260	5260	0
226	20240117	155900	275800810	5260	5260	5260	5260	0
227	20240117	155800	275800810	5260	5260	5260	5260	0
228	20240117	155700	275800810	5260	5260	5260	5260	0
229	20240117	155600	275800810	5260	5260	5260	5260	0
230	20240117	155500	275800810	5260	5260	5260	5260	0
231	20240117	155400	275800810	5260	5260	5260	5260	0
232	20240117	155300	275800810	5260	5260	5260	5260	0
233	20240117	155200	275800810	5260	5260	5260	5260	0
234	20240117	155100	275800810	5260	5260	5260	5260	0
235	20240117	155000	275800810	5260	5260	5260	5260	0
236	20240117	154900	275800810	5260	5260	5260	5260	0
237	20240117	154800	275800810	5260	5260	5260	5260	0
238	20240117	154700	275800810	5260	5260	5260	5260	0
239	20240117	154600	275800810	5260	5260	5260	5260	0
240	20240117	154500	275800810	5260	5260	5260	5260	0
241	20240117	154400	275800810	5260	5260	5260	5260	0
242	20240117	154300	275800810	5260	5260	5260	5260	2326
243	20240117	154200	275800810	5260	5260	5260	5260	0
244	20240117	154100	275800810	5260	5260	5260	5260	0
245	20240117	154000	275800810	5260	5260	5260	5260	0
246	20240117	153900	275800810	5260	5260	5260	5260	0
247	20240117	153800	275800810	5260	5260	5260	5260	0
248	20240117	153700	275800810	5260	5260	5260	5260	0
249	20240117	153600	275800810	5260	5260	5260	5260	0
250	20240117	153500	275800810	5260	5260	5260	5260	0
251	20240117	153400	275800810	5260	5260	5260	5260	0
252	20240117	153300	275800810	5260	5260	5260	5260	0
253	20240117	153200	275800810	5260	5260	5260	5260	0
254	20240117	153100	275800810	5260	5260	5260	5260	0
255	20240117	153000	275800810	5260	5260	5260	5260	2326
256	20240117	152900	263566050	5300	5300	5300	5300	0
257	20240117	152800	263566050	5300	5300	5300	5300	0
258	20240117	152700	263566050	5300	5300	5300	5300	0
259	20240117	152600	263566050	5300	5300	5300	5300	0
260	20240117	152500	263566050	5300	5300	5300	5300	0
261	20240117	152400	263566050	5300	5300	5300	5300	0
262	20240117	152300	263566050	5300	5300	5300	5300	0
263	20240117	152200	263566050	5300	5300	5300	5300	0
264	20240117	152100	263566050	5300	5300	5300	5300	0
265	20240117	152000	263566050	5300	5300	5300	5300	0
266	20240117	151900	263566050	5300	5280	5300	5260	782
267	20240117	151800	259443140	5300	5300	5300	5280	6
268	20240117	151700	259411360	5300	5300	5300	5300	0
269	20240117	151600	259411360	5300	5300	5300	5300	0
270	20240117	151500	259411360	5300	5300	5300	5300	1
271	20240117	151400	259406060	5300	5300	5300	5300	0
272	20240117	151300	259406060	5300	5300	5300	5260	123
273	20240117	151200	258758920	5260	5280	5300	5260	1351
274	20240117	151100	251644710	5280	5280	5280	5280	0
275	20240117	151000	251644710	5280	5280	5280	5280	113
276	20240117	150900	251048070	5280	5280	5280	5280	200
277	20240117	150800	249992070	5300	5300	5300	5280	490
278	20240117	150700	247404730	5280	5280	5280	5280	1
279	20240117	150600	247399450	5300	5300	5300	5300	0
280	20240117	150500	247399450	5300	5300	5300	5300	0
281	20240117	150400	247399450	5300	5290	5300	5290	52
282	20240117	150300	247124000	5300	5300	5300	5300	0
283	20240117	150200	247124000	5300	5300	5300	5300	0
284	20240117	150100	247124000	5300	5300	5300	5300	1
285	20240117	150000	247118700	5280	5280	5280	5280	22
286	20240117	145900	247002540	5300	5300	5300	5300	0
287	20240117	145800	247002540	5300	5300	5300	5300	0
288	20240117	145700	247002540	5300	5300	5300	5300	2
289	20240117	145600	246991940	5280	5280	5280	5280	0
290	20240117	145500	246991940	5280	5280	5280	5280	0
291	20240117	145400	246991940	5280	5280	5280	5280	1
292	20240117	145300	246986660	5260	5270	5270	5260	305
293	20240117	145200	245381360	5270	5300	5300	5270	1647
294	20240117	145100	236697980	5290	5300	5300	5290	250
295	20240117	145000	235373480	5300	5300	5300	5300	0
296	20240117	144900	235373480	5300	5300	5300	5300	0
297	20240117	144800	235373480	5300	5280	5300	5280	53
298	20240117	144700	235093600	5300	5290	5300	5290	7
299	20240117	144600	235056510	5300	5280	5300	5280	2
300	20240117	144500	235045930	5300	5300	5300	5300	0
301	20240117	144400	235045930	5300	5280	5300	5280	459
302	20240117	144300	232622330	5290	5290	5290	5290	0
303	20240117	144200	232622330	5290	5290	5290	5290	0
304	20240117	144100	232622330	5290	5290	5290	5290	0
305	20240117	144000	232622330	5290	5290	5290	5290	0
306	20240117	143900	232622330	5290	5290	5290	5290	40
307	20240117	143800	232410730	5290	5290	5290	5290	10
308	20240117	143700	232357830	5290	5290	5290	5290	100
309	20240117	143600	231828830	5300	5300	5300	5300	0
310	20240117	143500	231828830	5300	5300	5300	5300	0
311	20240117	143400	231828830	5300	5300	5300	5300	1
312	20240117	143300	231823530	5290	5290	5290	5290	100
313	20240117	143200	231294530	5300	5300	5300	5300	0
314	20240117	143100	231294530	5300	5300	5300	5300	0
315	20240117	143000	231294530	5300	5300	5300	5300	0
316	20240117	142900	231294530	5300	5300	5300	5300	0
317	20240117	142800	231294530	5300	5300	5300	5300	0
318	20240117	142700	231294530	5300	5300	5300	5300	201
319	20240117	142600	230229230	5310	5310	5310	5310	0
320	20240117	142500	230229230	5310	5310	5310	5310	0
321	20240117	142400	230229230	5310	5310	5310	5310	0
322	20240117	142300	230229230	5310	5310	5310	5310	0
323	20240117	142200	230229230	5310	5310	5310	5310	1
324	20240117	142100	230223920	5280	5280	5280	5280	100
325	20240117	142000	229695920	5280	5280	5280	5280	0
326	20240117	141900	229695920	5280	5280	5280	5280	0
327	20240117	141800	229695920	5280	5280	5280	5280	148
328	20240117	141700	228914480	5280	5280	5280	5280	0
329	20240117	141600	228914480	5280	5280	5280	5280	186
330	20240117	141500	227932400	5290	5290	5290	5290	0
331	20240117	141400	227932400	5290	5290	5290	5290	0
332	20240117	141300	227932400	5290	5290	5290	5290	0
333	20240117	141200	227932400	5290	5290	5290	5290	0
334	20240117	141100	227932400	5290	5290	5290	5290	0
335	20240117	141000	227932400	5290	5290	5290	5290	5
336	20240117	140900	227905950	5290	5290	5290	5290	0
337	20240117	140800	227905950	5290	5270	5290	5270	37
338	20240117	140700	227710940	5290	5280	5290	5280	364
339	20240117	140600	225789010	5290	5290	5290	5290	3
340	20240117	140500	225773140	5290	5290	5290	5290	0
341	20240117	140400	225773140	5290	5290	5290	5290	33
342	20240117	140300	225598570	5290	5290	5290	5290	17
343	20240117	140200	225508640	5310	5310	5310	5310	0
344	20240117	140100	225508640	5310	5310	5310	5310	0
345	20240117	140000	225508640	5310	5310	5310	5310	0
346	20240117	135900	225508640	5310	5310	5310	5310	0
347	20240117	135800	225508640	5310	5310	5310	5310	0
348	20240117	135700	225508640	5310	5310	5310	5310	0
349	20240117	135600	225508640	5310	5310	5310	5310	94
350	20240117	135500	225009500	5280	5280	5280	5280	0
351	20240117	135400	225009500	5280	5280	5280	5280	0
352	20240117	135300	225009500	5280	5280	5280	5280	0
353	20240117	135200	225009500	5280	5280	5280	5280	16
354	20240117	135100	224925020	5310	5310	5310	5310	1
355	20240117	135000	224919710	5310	5310	5310	5310	0
356	20240117	134900	224919710	5310	5310	5310	5310	0
357	20240117	134800	224919710	5310	5310	5310	5310	1
358	20240117	134700	224914400	5290	5290	5290	5290	0
359	20240117	134600	224914400	5290	5290	5290	5290	114
360	20240117	134500	224311340	5270	5270	5270	5270	0
361	20240117	134400	224311340	5270	5270	5270	5270	0
362	20240117	134300	224311340	5270	5270	5270	5270	35
363	20240117	134200	224126890	5290	5290	5290	5290	0
364	20240117	134100	224126890	5290	5290	5290	5290	0
365	20240117	134000	224126890	5290	5290	5290	5290	0
366	20240117	133900	224126890	5290	5290	5290	5290	2
367	20240117	133800	224116310	5280	5280	5280	5280	0
368	20240117	133700	224116310	5280	5280	5280	5280	0
369	20240117	133600	224116310	5280	5280	5280	5280	0
370	20240117	133500	224116310	5280	5280	5280	5280	0
371	20240117	133400	224116310	5280	5280	5280	5280	0
372	20240117	133300	224116310	5280	5280	5280	5280	0
373	20240117	133200	224116310	5280	5280	5280	5280	0
374	20240117	133100	224116310	5280	5280	5280	5280	0
375	20240117	133000	224116310	5280	5280	5280	5280	0
376	20240117	132900	224116310	5280	5280	5280	5280	0
377	20240117	132800	224116310	5280	5280	5280	5280	0
378	20240117	132700	224116310	5280	5280	5280	5280	0
379	20240117	132600	224116310	5280	5280	5280	5280	0
380	20240117	132500	224116310	5280	5280	5280	5280	0
381	20240117	132400	224116310	5280	5280	5280	5280	100
382	20240117	132300	223588310	5270	5270	5270	5270	10
383	20240117	132200	223535610	5280	5280	5280	5280	0
384	20240117	132100	223535610	5280	5280	5280	5280	0
385	20240117	132000	223535610	5280	5280	5280	5280	286
386	20240117	131900	222025530	5280	5280	5280	5280	100
387	20240117	131800	221497530	5260	5260	5260	5260	0
388	20240117	131700	221497530	5260	5260	5260	5260	0
389	20240117	131600	221497530	5260	5270	5270	5260	1200
390	20240117	131500	215182870	5290	5290	5290	5290	50
391	20240117	131400	214918370	5290	5290	5290	5290	0
392	20240117	131300	214918370	5290	5290	5290	5290	0
393	20240117	131200	214918370	5290	5290	5290	5290	0
394	20240117	131100	214918370	5290	5290	5290	5290	0
395	20240117	131000	214918370	5290	5290	5290	5290	50
396	20240117	130900	214653870	5270	5270	5270	5270	331
397	20240117	130800	212909500	5270	5270	5270	5270	0
398	20240117	130700	212909500	5270	5270	5270	5270	229
399	20240117	130600	211702670	5260	5260	5260	5260	0
400	20240117	130500	211702670	5260	5260	5260	5260	400
401	20240117	130400	209598670	5270	5270	5270	5270	300
402	20240117	130300	208017670	5270	5270	5270	5270	2
403	20240117	130200	208007130	5270	5270	5270	5270	250
404	20240117	130100	206689630	5290	5290	5290	5290	0
405	20240117	130000	206689630	5290	5290	5290	5290	0
406	20240117	125900	206689630	5290	5290	5290	5290	0
407	20240117	125800	206689630	5290	5290	5290	5290	0
408	20240117	125700	206689630	5290	5290	5290	5290	0
409	20240117	125600	206689630	5290	5290	5290	5290	0
410	20240117	125500	206689630	5290	5290	5290	5290	0
411	20240117	125400	206689630	5290	5290	5290	5290	20
412	20240117	125300	206583830	5260	5260	5260	5260	0
413	20240117	125200	206583830	5260	5260	5260	5260	0
414	20240117	125100	206583830	5260	5270	5270	5260	100
415	20240117	125000	206057730	5270	5270	5270	5270	269
416	20240117	124900	204640100	5270	5280	5280	5270	695
417	20240117	124800	200974530	5310	5310	5310	5310	0
418	20240117	124700	200974530	5310	5310	5310	5310	0
419	20240117	124600	200974530	5310	5310	5310	5310	0
420	20240117	124500	200974530	5310	5310	5310	5310	0
421	20240117	124400	200974530	5310	5310	5310	5310	0
422	20240117	124300	200974530	5310	5310	5310	5310	0
423	20240117	124200	200974530	5310	5310	5310	5310	1
424	20240117	124100	200969220	5290	5290	5290	5290	536
425	20240117	124000	198133780	5300	5300	5300	5300	0
426	20240117	123900	198133780	5300	5300	5300	5300	0
427	20240117	123800	198133780	5300	5300	5300	5300	0
428	20240117	123700	198133780	5300	5300	5300	5300	0
429	20240117	123600	198133780	5300	5300	5300	5300	0
430	20240117	123500	198133780	5300	5300	5300	5300	0
431	20240117	123400	198133780	5300	5300	5300	5300	0
432	20240117	123300	198133780	5300	5300	5300	5300	0
433	20240117	123200	198133780	5300	5300	5300	5300	283
434	20240117	123100	196633880	5290	5290	5290	5290	0
435	20240117	123000	196633880	5290	5300	5300	5290	36
436	20240117	122900	196443380	5290	5290	5290	5290	0
437	20240117	122800	196443380	5290	5290	5290	5290	0
438	20240117	122700	196443380	5290	5290	5290	5290	0
439	20240117	122600	196443380	5290	5290	5290	5290	500
440	20240117	122500	193798380	5320	5320	5320	5320	0
441	20240117	122400	193798380	5320	5320	5320	5320	18
442	20240117	122300	193702620	5290	5290	5290	5290	0
443	20240117	122200	193702620	5290	5290	5290	5290	0
444	20240117	122100	193702620	5290	5290	5290	5290	199
445	20240117	122000	192649910	5290	5290	5290	5290	0
446	20240117	121900	192649910	5290	5300	5300	5290	1500
447	20240117	121800	184714690	5300	5300	5300	5300	0
448	20240117	121700	184714690	5300	5300	5300	5300	0
449	20240117	121600	184714690	5300	5300	5300	5300	1
450	20240117	121500	184709390	5300	5300	5300	5300	0
451	20240117	121400	184709390	5300	5300	5300	5300	0
452	20240117	121300	184709390	5300	5300	5300	5300	76
453	20240117	121200	184306590	5300	5300	5300	5300	0
454	20240117	121100	184306590	5300	5300	5300	5300	20
455	20240117	121000	184200590	5300	5300	5300	5300	0
456	20240117	120900	184200590	5300	5300	5300	5300	0
457	20240117	120800	184200590	5300	5300	5300	5300	1
458	20240117	120700	184195290	5300	5300	5300	5300	0
459	20240117	120600	184195290	5300	5300	5300	5300	1211
460	20240117	120500	177776990	5300	5300	5300	5300	0
461	20240117	120400	177776990	5300	5300	5300	5300	0
462	20240117	120300	177776990	5300	5300	5300	5300	0
463	20240117	120200	177776990	5300	5300	5300	5300	0
464	20240117	120100	177776990	5300	5300	5300	5300	1
465	20240117	120000	177771690	5300	5300	5300	5300	400
466	20240117	115900	175651690	5300	5300	5300	5300	29
467	20240117	115800	175497990	5310	5310	5310	5310	19
468	20240117	115700	175397100	5300	5300	5300	5300	0
469	20240117	115600	175397100	5300	5300	5300	5300	45
470	20240117	115500	175158600	5300	5300	5300	5300	0
471	20240117	115400	175158600	5300	5300	5300	5300	2
472	20240117	115300	175148000	5300	5300	5300	5300	0
473	20240117	115200	175148000	5300	5300	5300	5300	0
474	20240117	115100	175148000	5300	5300	5300	5300	1589
475	20240117	115000	166726300	5300	5300	5300	5300	921
476	20240117	114900	161845000	5300	5310	5310	5300	220
477	20240117	114800	160678800	5310	5300	5310	5300	12
478	20240117	114700	160615110	5310	5310	5310	5310	0
479	20240117	114600	160615110	5310	5310	5310	5310	10
480	20240117	114500	160562010	5310	5310	5310	5310	0
481	20240117	114400	160562010	5310	5310	5310	5310	0
482	20240117	114300	160562010	5310	5310	5310	5310	3
483	20240117	114200	160546080	5310	5310	5310	5310	4
484	20240117	114100	160524840	5310	5310	5310	5310	200
485	20240117	114000	159462840	5340	5340	5340	5340	0
486	20240117	113900	159462840	5340	5340	5340	5340	0
487	20240117	113800	159462840	5340	5340	5340	5340	0
488	20240117	113700	159462840	5340	5340	5340	5340	1
489	20240117	113600	159457500	5310	5330	5330	5310	221
490	20240117	113500	158279990	5330	5330	5330	5330	0
491	20240117	113400	158279990	5330	5330	5330	5330	0
492	20240117	113300	158279990	5330	5330	5330	5330	1
493	20240117	113200	158274660	5310	5310	5310	5310	0
494	20240117	113100	158274660	5310	5310	5310	5310	29
495	20240117	113000	158120670	5310	5310	5310	5310	0
496	20240117	112900	158120670	5310	5310	5310	5310	42
497	20240117	112800	157897650	5310	5310	5310	5310	0
498	20240117	112700	157897650	5310	5310	5310	5310	0
499	20240117	112600	157897650	5310	5310	5310	5310	29
500	20240117	112500	157743660	5310	5310	5310	5310	226
501	20240117	112400	156543600	5310	5310	5330	5310	164
502	20240117	112300	155672740	5310	5310	5310	5310	843
503	20240117	112200	151196410	5310	5320	5320	5310	109
504	20240117	112100	150617520	5320	5320	5320	5320	457
505	20240117	112000	148186280	5320	5330	5330	5320	543
506	20240117	111900	145296910	5340	5340	5340	5340	0
507	20240117	111800	145296910	5340	5340	5340	5340	0
508	20240117	111700	145296910	5340	5340	5340	5340	22
509	20240117	111600	145179430	5320	5320	5320	5320	0
510	20240117	111500	145179430	5320	5320	5320	5320	0
511	20240117	111400	145179430	5320	5320	5320	5320	0
512	20240117	111300	145179430	5320	5320	5320	5320	0
513	20240117	111200	145179430	5320	5320	5320	5320	0
514	20240117	111100	145179430	5320	5320	5320	5320	0
515	20240117	111000	145179430	5320	5320	5320	5320	0
516	20240117	110900	145179430	5320	5320	5320	5320	0
517	20240117	110800	145179430	5320	5320	5320	5320	0
518	20240117	110700	145179430	5320	5320	5320	5320	0
519	20240117	110600	145179430	5320	5320	5320	5320	0
520	20240117	110500	145179430	5320	5320	5320	5320	0
521	20240117	110400	145179430	5320	5320	5320	5320	0
522	20240117	110300	145179430	5320	5330	5330	5320	302
523	20240117	110200	143570990	5340	5340	5340	5340	0
524	20240117	110100	143570990	5340	5340	5340	5340	50
525	20240117	110000	143303990	5330	5330	5330	5330	0
526	20240117	105900	143303990	5330	5330	5330	5330	0
527	20240117	105800	143303990	5330	5330	5330	5330	100
528	20240117	105700	142770990	5330	5330	5330	5330	0
529	20240117	105600	142770990	5330	5330	5330	5330	0
530	20240117	105500	142770990	5330	5330	5330	5330	217
531	20240117	105400	141614380	5340	5340	5340	5340	0
532	20240117	105300	141614380	5340	5340	5340	5340	0
533	20240117	105200	141614380	5340	5340	5340	5340	46
534	20240117	105100	141368740	5340	5340	5340	5340	50
535	20240117	105000	141101740	5340	5340	5340	5340	10
536	20240117	104900	141048340	5340	5340	5340	5340	0
537	20240117	104800	141048340	5340	5340	5340	5340	0
538	20240117	104700	141048340	5340	5340	5340	5340	0
539	20240117	104600	141048340	5340	5340	5340	5340	0
540	20240117	104500	141048340	5340	5340	5340	5340	0
541	20240117	104400	141048340	5340	5340	5340	5340	0
542	20240117	104300	141048340	5340	5340	5340	5340	0
543	20240117	104200	141048340	5340	5340	5340	5340	0
544	20240117	104100	141048340	5340	5340	5340	5340	0
545	20240117	104000	141048340	5340	5340	5340	5340	0
546	20240117	103900	141048340	5340	5350	5350	5340	685
547	20240117	103800	137384170	5330	5330	5330	5330	1
548	20240117	103700	137378840	5350	5350	5350	5350	10
549	20240117	103600	137325340	5350	5350	5350	5350	0
550	20240117	103500	137325340	5350	5350	5350	5350	0
551	20240117	103400	137325340	5350	5350	5350	5350	0
552	20240117	103300	137325340	5350	5350	5350	5350	0
553	20240117	103200	137325340	5350	5350	5350	5350	0
554	20240117	103100	137325340	5350	5350	5350	5350	20
555	20240117	103000	137218340	5350	5350	5350	5350	0
556	20240117	102900	137218340	5350	5350	5350	5350	332
557	20240117	102800	135442140	5350	5350	5350	5350	0
558	20240117	102700	135442140	5350	5350	5350	5350	0
559	20240117	102600	135442140	5350	5350	5350	5350	2771
560	20240117	102500	120617290	5340	5340	5340	5340	0
561	20240117	102400	120617290	5340	5340	5340	5340	80
562	20240117	102300	120190090	5350	5350	5350	5350	1
563	20240117	102200	120184740	5350	5350	5350	5350	0
564	20240117	102100	120184740	5350	5350	5350	5350	0
565	20240117	102000	120184740	5350	5350	5350	5350	0
566	20240117	101900	120184740	5350	5350	5350	5350	100
567	20240117	101800	119649740	5320	5320	5320	5320	110
568	20240117	101700	119064540	5340	5340	5340	5340	620
569	20240117	101600	115753740	5340	5330	5340	5330	13
570	20240117	101500	115684350	5330	5320	5340	5310	1211
571	20240117	101400	109246810	5320	5320	5320	5320	2
572	20240117	101300	109236170	5320	5310	5320	5310	155
573	20240117	101200	108412110	5310	5310	5310	5310	40
574	20240117	101100	108199710	5320	5330	5330	5320	896
575	20240117	101000	103431990	5350	5320	5350	5320	139
576	20240117	100900	102692480	5320	5320	5320	5320	3
577	20240117	100800	102676520	5320	5340	5340	5320	1280
578	20240117	100700	95864710	5340	5340	5340	5340	0
579	20240117	100600	95864710	5340	5340	5340	5340	1
580	20240117	100500	95859370	5330	5330	5330	5330	0
581	20240117	100400	95859370	5330	5330	5330	5330	0
582	20240117	100300	95859370	5330	5330	5330	5330	0
583	20240117	100200	95859370	5330	5330	5330	5330	280
584	20240117	100100	94366970	5330	5330	5330	5330	0
585	20240117	100000	94366970	5330	5350	5350	5320	1611
586	20240117	095900	85771500	5350	5350	5350	5350	524
587	20240117	095800	82968100	5360	5380	5380	5360	853
588	20240117	095700	78390820	5400	5400	5400	5400	0
589	20240117	095600	78390820	5400	5400	5400	5400	0
590	20240117	095500	78390820	5400	5400	5400	5400	14
591	20240117	095400	78315220	5400	5370	5400	5360	477
592	20240117	095300	75758450	5360	5390	5390	5360	108
593	20240117	095200	75179510	5390	5390	5390	5390	200
594	20240117	095100	74101510	5370	5370	5370	5370	141
595	20240117	095000	73344340	5370	5370	5370	5370	0
596	20240117	094900	73344340	5370	5370	5370	5370	0
597	20240117	094800	73344340	5370	5370	5370	5370	0
598	20240117	094700	73344340	5370	5370	5370	5370	32
599	20240117	094600	73172500	5390	5390	5390	5390	0
600	20240117	094500	73172500	5390	5390	5390	5390	0
601	20240117	094400	73172500	5390	5390	5390	5390	150
602	20240117	094300	72364000	5390	5380	5390	5380	100
603	20240117	094200	71825080	5360	5360	5360	5360	0
604	20240117	094100	71825080	5360	5360	5360	5360	2
605	20240117	094000	71814360	5340	5340	5340	5340	14
606	20240117	093900	71739600	5370	5370	5370	5370	61
607	20240117	093800	71412030	5370	5370	5370	5370	101
608	20240117	093700	70869660	5370	5370	5370	5370	101
609	20240117	093600	70327290	5370	5370	5370	5370	1
610	20240117	093500	70321920	5330	5330	5330	5330	0
611	20240117	093400	70321920	5330	5330	5330	5330	0
612	20240117	093300	70321920	5330	5330	5330	5330	0
613	20240117	093200	70321920	5330	5330	5330	5330	0
614	20240117	093100	70321920	5330	5360	5360	5330	370
615	20240117	093000	68343920	5360	5370	5370	5360	32
616	20240117	092900	68172200	5360	5350	5360	5350	575
617	20240117	092800	65095940	5350	5350	5350	5350	0
618	20240117	092700	65095940	5350	5350	5350	5350	0
619	20240117	092600	65095940	5350	5350	5350	5350	50
620	20240117	092500	64828440	5330	5330	5330	5330	306
621	20240117	092400	63197460	5330	5330	5330	5330	10
622	20240117	092300	63144160	5310	5330	5330	5310	125
623	20240117	092200	62479930	5340	5340	5340	5340	100
624	20240117	092100	61945930	5340	5320	5340	5320	11
625	20240117	092000	61887350	5340	5350	5350	5320	810
626	20240117	091900	57574920	5320	5360	5360	5320	4074
627	20240117	091800	35848970	5360	5360	5360	5360	18
628	20240117	091700	35752490	5370	5360	5370	5360	52
629	20240117	091600	35473450	5370	5360	5380	5360	387
630	20240117	091500	33395530	5360	5370	5370	5350	318
631	20240117	091400	31692030	5360	5390	5390	5360	521
632	20240117	091300	28898240	5370	5370	5370	5370	0
633	20240117	091200	28898240	5370	5370	5370	5370	345
634	20240117	091100	27045590	5380	5380	5380	5380	26
635	20240117	091000	26905710	5370	5370	5370	5370	223
636	20240117	090900	25708200	5380	5400	5400	5380	1533
637	20240117	090800	17442460	5420	5420	5420	5420	1
638	20240117	090700	17437040	5400	5400	5400	5400	506
639	20240117	090600	14704640	5410	5420	5420	5410	546
640	20240117	090500	11748650	5430	5440	5440	5430	1147
641	20240117	090400	5519420	5450	5450	5450	5450	650
642	20240117	090300	1976920	5450	5450	5450	5450	17
643	20240117	090200	1884270	5490	5490	5490	5490	1
644	20240117	090100	1878780	5430	5430	5430	5430	0
645	20240117	090000	1878780	5430	5430	5430	5430	346