KissMeData/130580/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	202100	62355800	5880	5880	5880	5880	202
3	20240117	202000	62355800	5880	5880	5880	5880	0
4	20240117	201900	62355800	5880	5880	5880	5880	0
5	20240117	201800	62355800	5880	5880	5880	5880	0
6	20240117	201700	62355800	5880	5880	5880	5880	0
7	20240117	201600	62355800	5880	5880	5880	5880	0
8	20240117	201500	62355800	5880	5880	5880	5880	0
9	20240117	201400	62355800	5880	5880	5880	5880	0
10	20240117	201300	62355800	5880	5880	5880	5880	0
11	20240117	201200	62355800	5880	5880	5880	5880	0
12	20240117	201100	62355800	5880	5880	5880	5880	0
13	20240117	201000	62355800	5880	5880	5880	5880	0
14	20240117	200900	62355800	5880	5880	5880	5880	0
15	20240117	200800	62355800	5880	5880	5880	5880	0
16	20240117	200700	62355800	5880	5880	5880	5880	0
17	20240117	200600	62355800	5880	5880	5880	5880	0
18	20240117	200500	62355800	5880	5880	5880	5880	0
19	20240117	200400	62355800	5880	5880	5880	5880	0
20	20240117	200300	62355800	5880	5880	5880	5880	0
21	20240117	200200	62355800	5880	5880	5880	5880	0
22	20240117	200100	62355800	5880	5880	5880	5880	0
23	20240117	200000	62355800	5880	5880	5880	5880	0
24	20240117	195900	62355800	5880	5880	5880	5880	0
25	20240117	195800	62355800	5880	5880	5880	5880	0
26	20240117	195700	62355800	5880	5880	5880	5880	0
27	20240117	195600	62355800	5880	5880	5880	5880	0
28	20240117	195500	62355800	5880	5880	5880	5880	0
29	20240117	195400	62355800	5880	5880	5880	5880	0
30	20240117	195300	62355800	5880	5880	5880	5880	0
31	20240117	195200	62355800	5880	5880	5880	5880	0
32	20240117	195100	62355800	5880	5880	5880	5880	202
33	20240117	195000	62355800	5880	5880	5880	5880	0
34	20240117	194900	62355800	5880	5880	5880	5880	0
35	20240117	194800	62355800	5880	5880	5880	5880	0
36	20240117	194700	62355800	5880	5880	5880	5880	0
37	20240117	194600	62355800	5880	5880	5880	5880	0
38	20240117	194500	62355800	5880	5880	5880	5880	0
39	20240117	194400	62355800	5880	5880	5880	5880	0
40	20240117	194300	62355800	5880	5880	5880	5880	0
41	20240117	194200	62355800	5880	5880	5880	5880	0
42	20240117	194100	62355800	5880	5880	5880	5880	0
43	20240117	194000	62355800	5880	5880	5880	5880	0
44	20240117	193900	62355800	5880	5880	5880	5880	0
45	20240117	193800	62355800	5880	5880	5880	5880	0
46	20240117	193700	62355800	5880	5880	5880	5880	0
47	20240117	193600	62355800	5880	5880	5880	5880	0
48	20240117	193500	62355800	5880	5880	5880	5880	0
49	20240117	193400	62355800	5880	5880	5880	5880	0
50	20240117	193300	62355800	5880	5880	5880	5880	0
51	20240117	193200	62355800	5880	5880	5880	5880	0
52	20240117	193100	62355800	5880	5880	5880	5880	0
53	20240117	193000	62355800	5880	5880	5880	5880	0
54	20240117	192900	62355800	5880	5880	5880	5880	0
55	20240117	192800	62355800	5880	5880	5880	5880	0
56	20240117	192700	62355800	5880	5880	5880	5880	0
57	20240117	192600	62355800	5880	5880	5880	5880	0
58	20240117	192500	62355800	5880	5880	5880	5880	0
59	20240117	192400	62355800	5880	5880	5880	5880	0
60	20240117	192300	62355800	5880	5880	5880	5880	0
61	20240117	192200	62355800	5880	5880	5880	5880	0
62	20240117	192100	62355800	5880	5880	5880	5880	202
63	20240117	192000	62355800	5880	5880	5880	5880	0
64	20240117	191900	62355800	5880	5880	5880	5880	0
65	20240117	191800	62355800	5880	5880	5880	5880	0
66	20240117	191700	62355800	5880	5880	5880	5880	0
67	20240117	191600	62355800	5880	5880	5880	5880	0
68	20240117	191500	62355800	5880	5880	5880	5880	0
69	20240117	191400	62355800	5880	5880	5880	5880	0
70	20240117	191300	62355800	5880	5880	5880	5880	0
71	20240117	191200	62355800	5880	5880	5880	5880	0
72	20240117	191100	62355800	5880	5880	5880	5880	0
73	20240117	191000	62355800	5880	5880	5880	5880	0
74	20240117	190900	62355800	5880	5880	5880	5880	0
75	20240117	190800	62355800	5880	5880	5880	5880	0
76	20240117	190700	62355800	5880	5880	5880	5880	0
77	20240117	190600	62355800	5880	5880	5880	5880	0
78	20240117	190500	62355800	5880	5880	5880	5880	0
79	20240117	190400	62355800	5880	5880	5880	5880	0
80	20240117	190300	62355800	5880	5880	5880	5880	0
81	20240117	190200	62355800	5880	5880	5880	5880	0
82	20240117	190100	62355800	5880	5880	5880	5880	0
83	20240117	190000	62355800	5880	5880	5880	5880	0
84	20240117	185900	62355800	5880	5880	5880	5880	0
85	20240117	185800	62355800	5880	5880	5880	5880	0
86	20240117	185700	62355800	5880	5880	5880	5880	0
87	20240117	185600	62355800	5880	5880	5880	5880	0
88	20240117	185500	62355800	5880	5880	5880	5880	0
89	20240117	185400	62355800	5880	5880	5880	5880	0
90	20240117	185300	62355800	5880	5880	5880	5880	0
91	20240117	185200	62355800	5880	5880	5880	5880	0
92	20240117	185100	62355800	5880	5880	5880	5880	202
93	20240117	185000	62355800	5880	5880	5880	5880	0
94	20240117	184900	62355800	5880	5880	5880	5880	0
95	20240117	184800	62355800	5880	5880	5880	5880	0
96	20240117	184700	62355800	5880	5880	5880	5880	0
97	20240117	184600	62355800	5880	5880	5880	5880	0
98	20240117	184500	62355800	5880	5880	5880	5880	0
99	20240117	184400	62355800	5880	5880	5880	5880	0
100	20240117	184300	62355800	5880	5880	5880	5880	0
101	20240117	184200	62355800	5880	5880	5880	5880	0
102	20240117	184100	62355800	5880	5880	5880	5880	0
103	20240117	184000	62355800	5880	5880	5880	5880	0
104	20240117	183900	62355800	5880	5880	5880	5880	0
105	20240117	183800	62355800	5880	5880	5880	5880	0
106	20240117	183700	62355800	5880	5880	5880	5880	0
107	20240117	183600	62355800	5880	5880	5880	5880	0
108	20240117	183500	62355800	5880	5880	5880	5880	0
109	20240117	183400	62355800	5880	5880	5880	5880	0
110	20240117	183300	62355800	5880	5880	5880	5880	0
111	20240117	183200	62355800	5880	5880	5880	5880	0
112	20240117	183100	62355800	5880	5880	5880	5880	0
113	20240117	183000	62355800	5880	5880	5880	5880	0
114	20240117	182900	62355800	5880	5880	5880	5880	0
115	20240117	182800	62355800	5880	5880	5880	5880	0
116	20240117	182700	62355800	5880	5880	5880	5880	0
117	20240117	182600	62355800	5880	5880	5880	5880	0
118	20240117	182500	62355800	5880	5880	5880	5880	0
119	20240117	182400	62355800	5880	5880	5880	5880	0
120	20240117	182300	62355800	5880	5880	5880	5880	0
121	20240117	182200	62355800	5880	5880	5880	5880	0
122	20240117	182100	62355800	5880	5880	5880	5880	202
123	20240117	182000	62355800	5880	5880	5880	5880	0
124	20240117	181900	62355800	5880	5880	5880	5880	0
125	20240117	181800	62355800	5880	5880	5880	5880	0
126	20240117	181700	62355800	5880	5880	5880	5880	0
127	20240117	181600	62355800	5880	5880	5880	5880	0
128	20240117	181500	62355800	5880	5880	5880	5880	0
129	20240117	181400	62355800	5880	5880	5880	5880	0
130	20240117	181300	62355800	5880	5880	5880	5880	0
131	20240117	181200	62355800	5880	5880	5880	5880	0
132	20240117	181100	62355800	5880	5880	5880	5880	0
133	20240117	181000	62355800	5880	5880	5880	5880	0
134	20240117	180900	62355800	5880	5880	5880	5880	0
135	20240117	180800	62355800	5880	5880	5880	5880	0
136	20240117	180700	62355800	5880	5880	5880	5880	0
137	20240117	180600	62355800	5880	5880	5880	5880	0
138	20240117	180500	62355800	5880	5880	5880	5880	0
139	20240117	180400	62355800	5880	5880	5880	5880	0
140	20240117	180300	62355800	5880	5880	5880	5880	0
141	20240117	180200	62355800	5880	5880	5880	5880	0
142	20240117	180100	62355800	5880	5880	5880	5880	0
143	20240117	180000	62355800	5880	5880	5880	5880	0
144	20240117	175900	62355800	5880	5880	5880	5880	0
145	20240117	175800	62355800	5880	5880	5880	5880	0
146	20240117	175700	62355800	5880	5880	5880	5880	0
147	20240117	175600	62355800	5880	5880	5880	5880	0
148	20240117	175500	62355800	5880	5880	5880	5880	0
149	20240117	175400	62355800	5880	5880	5880	5880	0
150	20240117	175300	62355800	5880	5880	5880	5880	0
151	20240117	175200	62355800	5880	5880	5880	5880	0
152	20240117	175100	62355800	5880	5880	5880	5880	202
153	20240117	175000	62355800	5880	5880	5880	5880	0
154	20240117	174900	62355800	5880	5880	5880	5880	0
155	20240117	174800	62355800	5880	5880	5880	5880	0
156	20240117	174700	62355800	5880	5880	5880	5880	0
157	20240117	174600	62355800	5880	5880	5880	5880	0
158	20240117	174500	62355800	5880	5880	5880	5880	0
159	20240117	174400	62355800	5880	5880	5880	5880	0
160	20240117	174300	62355800	5880	5880	5880	5880	0
161	20240117	174200	62355800	5880	5880	5880	5880	0
162	20240117	174100	62355800	5880	5880	5880	5880	0
163	20240117	174000	62355800	5880	5880	5880	5880	0
164	20240117	173900	62355800	5880	5880	5880	5880	0
165	20240117	173800	62355800	5880	5880	5880	5880	0
166	20240117	173700	62355800	5880	5880	5880	5880	0
167	20240117	173600	62355800	5880	5880	5880	5880	0
168	20240117	173500	62355800	5880	5880	5880	5880	0
169	20240117	173400	62355800	5880	5880	5880	5880	0
170	20240117	173300	62355800	5880	5880	5880	5880	0
171	20240117	173200	62355800	5880	5880	5880	5880	0
172	20240117	173100	62355800	5880	5880	5880	5880	0
173	20240117	173000	62355800	5880	5880	5880	5880	0
174	20240117	172900	62355800	5880	5880	5880	5880	0
175	20240117	172800	62355800	5880	5880	5880	5880	0
176	20240117	172700	62355800	5880	5880	5880	5880	0
177	20240117	172600	62355800	5880	5880	5880	5880	0
178	20240117	172500	62355800	5880	5880	5880	5880	0
179	20240117	172400	62355800	5880	5880	5880	5880	0
180	20240117	172300	62355800	5880	5880	5880	5880	0
181	20240117	172200	62355800	5880	5880	5880	5880	0
182	20240117	172100	62355800	5880	5880	5880	5880	202
183	20240117	172000	62355800	5880	5880	5880	5880	0
184	20240117	171900	62355800	5880	5880	5880	5880	0
185	20240117	171800	62355800	5880	5880	5880	5880	0
186	20240117	171700	62355800	5880	5880	5880	5880	0
187	20240117	171600	62355800	5880	5880	5880	5880	0
188	20240117	171500	62355800	5880	5880	5880	5880	0
189	20240117	171400	62355800	5880	5880	5880	5880	0
190	20240117	171300	62355800	5880	5880	5880	5880	0
191	20240117	171200	62355800	5880	5880	5880	5880	0
192	20240117	171100	62355800	5880	5880	5880	5880	0
193	20240117	171000	62355800	5880	5880	5880	5880	0
194	20240117	170900	62355800	5880	5880	5880	5880	0
195	20240117	170800	62355800	5880	5880	5880	5880	0
196	20240117	170700	62355800	5880	5880	5880	5880	0
197	20240117	170600	62355800	5880	5880	5880	5880	0
198	20240117	170500	62355800	5880	5880	5880	5880	0
199	20240117	170400	62355800	5880	5880	5880	5880	0
200	20240117	170300	62355800	5880	5880	5880	5880	0
201	20240117	170200	62355800	5880	5880	5880	5880	0
202	20240117	170100	62355800	5880	5880	5880	5880	0
203	20240117	170000	62355800	5880	5880	5880	5880	0
204	20240117	165900	62355800	5880	5880	5880	5880	0
205	20240117	165800	62355800	5880	5880	5880	5880	0
206	20240117	165700	62355800	5880	5880	5880	5880	0
207	20240117	165600	62355800	5880	5880	5880	5880	0
208	20240117	165500	62355800	5880	5880	5880	5880	0
209	20240117	165400	62355800	5880	5880	5880	5880	0
210	20240117	165300	62355800	5880	5880	5880	5880	0
211	20240117	165200	62355800	5880	5880	5880	5880	0
212	20240117	165100	62355800	5880	5880	5880	5880	202
213	20240117	165000	62355800	5880	5880	5880	5880	0
214	20240117	164900	62355800	5880	5880	5880	5880	0
215	20240117	164800	62355800	5880	5880	5880	5880	0
216	20240117	164700	62355800	5880	5880	5880	5880	0
217	20240117	164600	62355800	5880	5880	5880	5880	0
218	20240117	164500	62355800	5880	5880	5880	5880	0
219	20240117	164400	62355800	5880	5880	5880	5880	0
220	20240117	164300	62355800	5880	5880	5880	5880	0
221	20240117	164200	62355800	5880	5880	5880	5880	0
222	20240117	164100	62355800	5880	5880	5880	5880	0
223	20240117	164000	62355800	5880	5880	5880	5880	0
224	20240117	163900	62355800	5880	5880	5880	5880	0
225	20240117	163800	62355800	5880	5880	5880	5880	0
226	20240117	163700	62355800	5880	5880	5880	5880	0
227	20240117	163600	62355800	5880	5880	5880	5880	0
228	20240117	163500	62355800	5880	5880	5880	5880	0
229	20240117	163400	62355800	5880	5880	5880	5880	0
230	20240117	163300	62355800	5880	5880	5880	5880	0
231	20240117	163200	62355800	5880	5880	5880	5880	0
232	20240117	163100	62355800	5880	5880	5880	5880	0
233	20240117	163000	62355800	5880	5880	5880	5880	0
234	20240117	162900	62355800	5880	5880	5880	5880	0
235	20240117	162800	62355800	5880	5880	5880	5880	0
236	20240117	162700	62355800	5880	5880	5880	5880	0
237	20240117	162600	62355800	5880	5880	5880	5880	0
238	20240117	162500	62355800	5880	5880	5880	5880	0
239	20240117	162400	62355800	5880	5880	5880	5880	0
240	20240117	162300	62355800	5880	5880	5880	5880	0
241	20240117	162200	62355800	5880	5880	5880	5880	0
242	20240117	162100	62355800	5880	5880	5880	5880	202
243	20240117	162000	62355800	5880	5880	5880	5880	0
244	20240117	161900	62355800	5880	5880	5880	5880	0
245	20240117	161800	62355800	5880	5880	5880	5880	0
246	20240117	161700	62355800	5880	5880	5880	5880	0
247	20240117	161600	62355800	5880	5880	5880	5880	0
248	20240117	161500	62355800	5880	5880	5880	5880	0
249	20240117	161400	62355800	5880	5880	5880	5880	0
250	20240117	161300	62355800	5880	5880	5880	5880	0
251	20240117	161200	62355800	5880	5880	5880	5880	0
252	20240117	161100	62355800	5880	5880	5880	5880	0
253	20240117	161000	62355800	5880	5880	5880	5880	0
254	20240117	160900	62355800	5880	5880	5880	5880	0
255	20240117	160800	62355800	5880	5880	5880	5880	0
256	20240117	160700	62355800	5880	5880	5880	5880	0
257	20240117	160600	62355800	5880	5880	5880	5880	0
258	20240117	160500	62355800	5880	5880	5880	5880	0
259	20240117	160400	62355800	5880	5880	5880	5880	0
260	20240117	160300	62355800	5880	5880	5880	5880	0
261	20240117	160200	62355800	5880	5880	5880	5880	0
262	20240117	160100	62355800	5880	5880	5880	5880	0
263	20240117	160000	62355800	5880	5880	5880	5880	0
264	20240117	155900	62355800	5880	5880	5880	5880	0
265	20240117	155800	62355800	5880	5880	5880	5880	0
266	20240117	155700	62355800	5880	5880	5880	5880	0
267	20240117	155600	62355800	5880	5880	5880	5880	0
268	20240117	155500	62355800	5880	5880	5880	5880	0
269	20240117	155400	62355800	5880	5880	5880	5880	0
270	20240117	155300	62355800	5880	5880	5880	5880	0
271	20240117	155200	62355800	5880	5880	5880	5880	0
272	20240117	155100	62355800	5880	5880	5880	5880	202
273	20240117	155000	62355800	5880	5880	5880	5880	0
274	20240117	154900	62355800	5880	5880	5880	5880	0
275	20240117	154800	62355800	5880	5880	5880	5880	0
276	20240117	154700	62355800	5880	5880	5880	5880	0
277	20240117	154600	62355800	5880	5880	5880	5880	0
278	20240117	154500	62355800	5880	5880	5880	5880	0
279	20240117	154400	62355800	5880	5880	5880	5880	0
280	20240117	154300	62355800	5880	5880	5880	5880	0
281	20240117	154200	62355800	5880	5880	5880	5880	0
282	20240117	154100	62355800	5880	5880	5880	5880	0
283	20240117	154000	62355800	5880	5880	5880	5880	0
284	20240117	153900	62355800	5880	5880	5880	5880	0
285	20240117	153800	62355800	5880	5880	5880	5880	0
286	20240117	153700	62355800	5880	5880	5880	5880	0
287	20240117	153600	62355800	5880	5880	5880	5880	0
288	20240117	153500	62355800	5880	5880	5880	5880	0
289	20240117	153400	62355800	5880	5880	5880	5880	0
290	20240117	153300	62355800	5880	5880	5880	5880	0
291	20240117	153200	62355800	5880	5880	5880	5880	0
292	20240117	153100	62355800	5880	5880	5880	5880	0
293	20240117	153000	62355800	5880	5880	5880	5880	202
294	20240117	152900	61168040	5880	5880	5880	5880	0
295	20240117	152800	61168040	5880	5880	5880	5880	0
296	20240117	152700	61168040	5880	5880	5880	5880	0
297	20240117	152600	61168040	5880	5880	5880	5880	0
298	20240117	152500	61168040	5880	5880	5880	5880	0
299	20240117	152400	61168040	5880	5880	5880	5880	0
300	20240117	152300	61168040	5880	5880	5880	5880	0
301	20240117	152200	61168040	5880	5880	5880	5880	0
302	20240117	152100	61168040	5880	5880	5880	5880	0
303	20240117	152000	61168040	5880	5880	5880	5880	0
304	20240117	151900	61168040	5880	5880	5880	5880	2
305	20240117	151800	61156280	5880	5880	5880	5880	0
306	20240117	151700	61156280	5880	5880	5880	5880	0
307	20240117	151600	61156280	5880	5880	5880	5880	0
308	20240117	151500	61156280	5880	5880	5880	5880	0
309	20240117	151400	61156280	5880	5860	5880	5860	30
310	20240117	151300	60980450	5860	5860	5860	5860	0
311	20240117	151200	60980450	5860	5860	5860	5860	0
312	20240117	151100	60980450	5860	5860	5860	5860	0
313	20240117	151000	60980450	5860	5860	5860	5860	0
314	20240117	150900	60980450	5860	5860	5860	5860	0
315	20240117	150800	60980450	5860	5860	5860	5860	2
316	20240117	150700	60968730	5830	5830	5830	5830	0
317	20240117	150600	60968730	5830	5830	5830	5830	0
318	20240117	150500	60968730	5830	5830	5830	5830	0
319	20240117	150400	60968730	5830	5830	5830	5830	0
320	20240117	150300	60968730	5830	5830	5830	5830	58
321	20240117	150200	60630590	5830	5830	5830	5820	86
322	20240117	150100	60129380	5830	5830	5830	5830	21
323	20240117	150000	60006950	5820	5830	5830	5820	12
324	20240117	145900	59937090	5820	5830	5830	5820	22
325	20240117	145800	59808930	5840	5840	5840	5840	1
326	20240117	145700	59803090	5830	5830	5830	5830	0
327	20240117	145600	59803090	5830	5830	5830	5830	23
328	20240117	145500	59669000	5830	5830	5830	5830	6
329	20240117	145400	59634020	5830	5830	5830	5830	0
330	20240117	145300	59634020	5830	5830	5830	5830	0
331	20240117	145200	59634020	5830	5830	5830	5830	23
332	20240117	145100	59499930	5830	5830	5830	5830	0
333	20240117	145000	59499930	5830	5830	5830	5830	0
334	20240117	144900	59499930	5830	5830	5830	5830	5
335	20240117	144800	59470780	5830	5830	5830	5830	25
336	20240117	144700	59325030	5840	5840	5840	5840	373
337	20240117	144600	57146710	5830	5830	5830	5830	0
338	20240117	144500	57146710	5830	5830	5830	5830	5
339	20240117	144400	57117560	5830	5830	5830	5830	18
340	20240117	144300	57012620	5840	5830	5840	5830	11
341	20240117	144200	56948420	5830	5830	5830	5830	17
342	20240117	144100	56849310	5830	5830	5830	5830	12
343	20240117	144000	56779350	5820	5830	5830	5820	21
344	20240117	143900	56657020	5820	5820	5820	5820	5
345	20240117	143800	56627920	5820	5820	5820	5820	0
346	20240117	143700	56627920	5820	5820	5820	5820	9
347	20240117	143600	56575540	5840	5830	5840	5820	514
348	20240117	143500	53581830	5830	5830	5830	5830	0
349	20240117	143400	53581830	5830	5830	5830	5830	6
350	20240117	143300	53546850	5830	5830	5830	5830	19
351	20240117	143200	53436080	5830	5830	5830	5830	5
352	20240117	143100	53406930	5840	5840	5840	5840	2
353	20240117	143000	53395250	5830	5830	5830	5830	0
354	20240117	142900	53395250	5830	5830	5840	5830	31
355	20240117	142800	53214440	5830	5830	5830	5830	6
356	20240117	142700	53179460	5830	5830	5830	5830	0
357	20240117	142600	53179460	5830	5830	5830	5830	0
358	20240117	142500	53179460	5830	5830	5830	5830	25
359	20240117	142400	53033710	5840	5840	5840	5840	0
360	20240117	142300	53033710	5840	5840	5840	5840	1
361	20240117	142200	53027870	5840	5840	5840	5840	0
362	20240117	142100	53027870	5840	5840	5840	5840	24
363	20240117	142000	52887710	5840	5840	5840	5840	0
364	20240117	141900	52887710	5840	5840	5840	5840	0
365	20240117	141800	52887710	5840	5840	5840	5840	23
366	20240117	141700	52753390	5840	5840	5840	5840	0
367	20240117	141600	52753390	5840	5830	5840	5830	10
368	20240117	141500	52695030	5830	5830	5830	5830	0
369	20240117	141400	52695030	5830	5830	5830	5830	26
370	20240117	141300	52543450	5850	5850	5850	5850	0
371	20240117	141200	52543450	5850	5850	5850	5850	0
372	20240117	141100	52543450	5850	5840	5850	5840	5
373	20240117	141000	52514210	5830	5830	5830	5830	18
374	20240117	140900	52409270	5830	5830	5830	5830	4
375	20240117	140800	52385950	5830	5830	5830	5830	0
376	20240117	140700	52385950	5830	5830	5830	5830	6
377	20240117	140600	52350970	5830	5830	5830	5830	19
378	20240117	140500	52240200	5830	5830	5830	5830	5
379	20240117	140400	52211050	5830	5830	5830	5830	0
380	20240117	140300	52211050	5830	5830	5830	5830	9
381	20240117	140200	52158580	5830	5840	5840	5830	13
382	20240117	140100	52082760	5840	5840	5840	5840	6
383	20240117	140000	52047720	5840	5840	5840	5840	0
384	20240117	135900	52047720	5840	5830	5840	5830	42
385	20240117	135800	51802790	5830	5840	5840	5830	7
386	20240117	135700	51761970	5830	5830	5830	5830	100
387	20240117	135600	51178970	5830	5830	5830	5830	4
388	20240117	135500	51155650	5830	5840	5840	5830	10
389	20240117	135400	51097340	5860	5860	5860	5860	0
390	20240117	135300	51097340	5860	5850	5860	5830	2121
391	20240117	135200	38718400	5850	5850	5850	5850	0
392	20240117	135100	38718400	5850	5850	5850	5850	24
393	20240117	135000	38578000	5850	5850	5850	5850	0
394	20240117	134900	38578000	5850	5850	5850	5850	4
395	20240117	134800	38554600	5850	5850	5850	5850	0
396	20240117	134700	38554600	5850	5850	5850	5850	25
397	20240117	134600	38408350	5860	5860	5860	5860	0
398	20240117	134500	38408350	5860	5860	5860	5860	5
399	20240117	134400	38379050	5860	5860	5860	5860	19
400	20240117	134300	38267710	5860	5860	5860	5860	0
401	20240117	134200	38267710	5860	5860	5860	5860	4
402	20240117	134100	38244270	5860	5860	5860	5860	0
403	20240117	134000	38244270	5860	5860	5860	5860	24
404	20240117	133900	38103630	5860	5860	5860	5860	0
405	20240117	133800	38103630	5860	5860	5860	5860	5
406	20240117	133700	38074330	5860	5860	5860	5860	0
407	20240117	133600	38074330	5860	5860	5860	5860	23
408	20240117	133500	37939550	5860	5860	5860	5860	0
409	20240117	133400	37939550	5860	5860	5860	5860	7
410	20240117	133300	37898530	5860	5860	5860	5860	14
411	20240117	133200	37816490	5850	5850	5850	5850	19
412	20240117	133100	37705340	5850	5850	5850	5850	5
413	20240117	133000	37676090	5850	5850	5850	5850	0
414	20240117	132900	37676090	5850	5850	5850	5850	4
415	20240117	132800	37652690	5850	5850	5850	5850	18
416	20240117	132700	37547390	5850	5850	5850	5850	6
417	20240117	132600	37512290	5860	5860	5860	5860	0
418	20240117	132500	37512290	5860	5850	5860	5850	37
419	20240117	132400	37295710	5850	5850	5850	5850	0
420	20240117	132300	37295710	5850	5850	5850	5850	3
421	20240117	132200	37278160	5840	5840	5840	5840	4
422	20240117	132100	37254800	5840	5840	5840	5840	245
423	20240117	132000	35824000	5840	5840	5840	5840	7
424	20240117	131900	35783120	5840	5840	5840	5840	0
425	20240117	131800	35783120	5840	5840	5840	5840	5
426	20240117	131700	35753920	5840	5840	5840	5840	19
427	20240117	131600	35642960	5850	5850	5850	5850	0
428	20240117	131500	35642960	5850	5850	5850	5850	5
429	20240117	131400	35613710	5840	5840	5840	5840	6
430	20240117	131300	35578670	5840	5850	5850	5840	19
431	20240117	131200	35467610	5840	5840	5840	5840	0
432	20240117	131100	35467610	5840	5850	5850	5840	6
433	20240117	131000	35432560	5840	5840	5840	5840	20
434	20240117	130900	35315760	5840	5840	5840	5840	0
435	20240117	130800	35315760	5840	5850	5850	5840	5
436	20240117	130700	35286550	5850	5850	5850	5840	34
437	20240117	130600	35087720	5840	5840	5840	5840	18
438	20240117	130500	34982600	5840	5840	5840	5840	0
439	20240117	130400	34982600	5840	5840	5840	5840	5
440	20240117	130300	34953400	5850	5850	5850	5850	116
441	20240117	130200	34274800	5850	5850	5850	5850	22
442	20240117	130100	34146100	5850	5850	5850	5850	0
443	20240117	130000	34146100	5850	5850	5850	5850	6
444	20240117	125900	34111000	5850	5850	5850	5850	0
445	20240117	125800	34111000	5850	5850	5850	5850	24
446	20240117	125700	33970600	5850	5850	5850	5850	0
447	20240117	125600	33970600	5850	5850	5850	5850	0
448	20240117	125500	33970600	5850	5850	5850	5850	5
449	20240117	125400	33941350	5850	5850	5850	5850	19
450	20240117	125300	33830200	5850	5850	5850	5850	6
451	20240117	125200	33795100	5850	5860	5860	5850	12
452	20240117	125100	33724880	5850	5850	5850	5850	24
453	20240117	125000	33584480	5850	5850	5850	5850	0
454	20240117	124900	33584480	5850	5850	5850	5850	0
455	20240117	124800	33584480	5850	5850	5850	5850	4
456	20240117	124700	33561080	5850	5850	5850	5850	18
457	20240117	124600	33455780	5850	5850	5850	5850	6
458	20240117	124500	33420680	5850	5850	5850	5850	0
459	20240117	124400	33420680	5850	5850	5850	5850	5
460	20240117	124300	33391430	5850	5850	5850	5850	20
461	20240117	124200	33274430	5850	5850	5850	5850	5
462	20240117	124100	33245180	5850	5850	5850	5850	0
463	20240117	124000	33245180	5850	5850	5850	5850	6
464	20240117	123900	33210080	5850	5850	5850	5850	18
465	20240117	123800	33104780	5850	5850	5850	5850	0
466	20240117	123700	33104780	5850	5850	5850	5850	5
467	20240117	123600	33075530	5850	5850	5850	5850	9
468	20240117	123500	33022880	5850	5850	5850	5850	14
469	20240117	123400	32940980	5850	5850	5850	5850	0
470	20240117	123300	32940980	5850	5850	5850	5850	6
471	20240117	123200	32905880	5850	5850	5850	5850	18
472	20240117	123100	32800580	5850	5850	5850	5850	64
473	20240117	123000	32426180	5850	5850	5850	5850	0
474	20240117	122900	32426180	5850	5850	5850	5850	0
475	20240117	122800	32426180	5850	5850	5860	5850	153
476	20240117	122700	31531120	5840	5840	5840	5840	0
477	20240117	122600	31531120	5840	5840	5840	5840	6
478	20240117	122500	31496080	5840	5840	5840	5840	0
479	20240117	122400	31496080	5840	5840	5840	5840	24
480	20240117	122300	31355920	5840	5840	5840	5840	2
481	20240117	122200	31344240	5840	5840	5840	5840	0
482	20240117	122100	31344240	5840	5850	5850	5840	20
483	20240117	122000	31227280	5850	5850	5850	5850	24
484	20240117	121900	31086880	5850	5850	5850	5850	0
485	20240117	121800	31086880	5850	5850	5850	5850	0
486	20240117	121700	31086880	5850	5850	5850	5850	15
487	20240117	121600	30999130	5860	5850	5860	5850	10
488	20240117	121500	30940600	5850	5850	5850	5850	0
489	20240117	121400	30940600	5850	5850	5850	5850	0
490	20240117	121300	30940600	5850	5850	5850	5850	23
491	20240117	121200	30806050	5850	5850	5850	5850	0
492	20240117	121100	30806050	5850	5850	5850	5850	0
493	20240117	121000	30806050	5850	5860	5860	5850	17
494	20240117	120900	30706500	5850	5850	5850	5850	19
495	20240117	120800	30595350	5850	5850	5850	5850	0
496	20240117	120700	30595350	5850	5850	5850	5850	7
497	20240117	120600	30554400	5850	5850	5850	5850	0
498	20240117	120500	30554400	5850	5850	5850	5850	9
499	20240117	120400	30501750	5850	5850	5850	5850	0
500	20240117	120300	30501750	5850	5850	5850	5850	0
501	20240117	120200	30501750	5850	5840	5850	5840	812
502	20240117	120100	25759660	5850	5880	5880	5840	882
503	20240117	120000	20599830	5870	5870	5870	5870	0
504	20240117	115900	20599830	5870	5870	5870	5870	0
505	20240117	115800	20599830	5870	5860	5870	5860	5
506	20240117	115700	20570510	5870	5870	5870	5870	0
507	20240117	115600	20570510	5870	5870	5870	5870	8
508	20240117	115500	20523550	5860	5860	5860	5860	3
509	20240117	115400	20505970	5860	5880	5880	5860	11
510	20240117	115300	20441480	5880	5870	5880	5870	16
511	20240117	115200	20347460	5860	5860	5860	5860	2
512	20240117	115100	20335740	5870	5870	5870	5870	1
513	20240117	115000	20329870	5860	5860	5860	5860	18
514	20240117	114900	20224390	5860	5870	5870	5860	3
515	20240117	114800	20206800	5870	5870	5870	5870	2
516	20240117	114700	20195060	5860	5860	5860	5860	0
517	20240117	114600	20195060	5860	5860	5860	5860	19
518	20240117	114500	20083720	5860	5860	5860	5860	0
519	20240117	114400	20083720	5860	5860	5860	5860	1
520	20240117	114300	20077860	5860	5860	5860	5860	10
521	20240117	114200	20019260	5870	5870	5870	5870	1
522	20240117	114100	20013390	5860	5860	5860	5860	0
523	20240117	114000	20013390	5860	5860	5860	5860	2
524	20240117	113900	20001670	5860	5860	5860	5860	19
525	20240117	113800	19890330	5860	5860	5860	5860	0
526	20240117	113700	19890330	5860	5860	5860	5860	2
527	20240117	113600	19878610	5860	5860	5860	5860	0
528	20240117	113500	19878610	5860	5860	5860	5860	19
529	20240117	113400	19767270	5870	5870	5870	5870	0
530	20240117	113300	19767270	5870	5870	5870	5870	8
531	20240117	113200	19720310	5860	5860	5860	5860	0
532	20240117	113100	19720310	5860	5860	5860	5860	12
533	20240117	113000	19649990	5880	5880	5880	5880	0
534	20240117	112900	19649990	5880	5870	5880	5870	10
535	20240117	112800	19591210	5860	5860	5860	5860	6
536	20240117	112700	19556050	5860	5880	5880	5860	65
537	20240117	112600	19174100	5870	5870	5870	5870	3
538	20240117	112500	19156490	5860	5860	5860	5860	0
539	20240117	112400	19156490	5860	5860	5860	5860	9
540	20240117	112300	19103750	5860	5860	5860	5860	9
541	20240117	112200	19051010	5860	5860	5860	5860	2
542	20240117	112100	19039290	5860	5860	5860	5860	0
543	20240117	112000	19039290	5860	5860	5860	5860	18
544	20240117	111900	18933810	5860	5860	5860	5860	1
545	20240117	111800	18927950	5860	5860	5860	5860	0
546	20240117	111700	18927950	5860	5860	5860	5860	0
547	20240117	111600	18927950	5860	5860	5860	5860	27
548	20240117	111500	18769730	5860	5860	5860	5860	0
549	20240117	111400	18769730	5860	5860	5860	5860	0
550	20240117	111300	18769730	5860	5860	5860	5860	36
551	20240117	111200	18558770	5860	5870	5870	5860	79
552	20240117	111100	18095230	5870	5870	5870	5870	1
553	20240117	111000	18089360	5860	5860	5860	5860	2
554	20240117	110900	18077640	5860	5860	5860	5860	0
555	20240117	110800	18077640	5860	5870	5870	5860	20
556	20240117	110700	17960420	5870	5870	5870	5870	1
557	20240117	110600	17954550	5870	5870	5870	5870	1
558	20240117	110500	17948680	5870	5860	5870	5860	23
559	20240117	110400	17813850	5860	5860	5860	5860	4
560	20240117	110300	17790410	5870	5870	5870	5870	1
561	20240117	110200	17784540	5860	5860	5860	5860	0
562	20240117	110100	17784540	5860	5860	5860	5860	23
563	20240117	110000	17649760	5860	5860	5860	5860	0
564	20240117	105900	17649760	5860	5860	5860	5860	8
565	20240117	105800	17602880	5860	5860	5860	5860	0
566	20240117	105700	17602880	5860	5860	5860	5860	18
567	20240117	105600	17497400	5870	5870	5870	5870	0
568	20240117	105500	17497400	5870	5870	5870	5870	0
569	20240117	105400	17497400	5870	5870	5870	5870	8
570	20240117	105300	17450440	5860	5870	5870	5860	15
571	20240117	105200	17362490	5860	5860	5860	5860	5
572	20240117	105100	17333190	5870	5870	5870	5870	6
573	20240117	105000	17297970	5860	5860	5860	5860	16
574	20240117	104900	17204210	5870	5870	5870	5870	1
575	20240117	104800	17198340	5860	5860	5860	5860	0
576	20240117	104700	17198340	5860	5860	5860	5860	7
577	20240117	104600	17157320	5860	5860	5860	5860	18
578	20240117	104500	17051840	5860	5860	5860	5860	0
579	20240117	104400	17051840	5860	5860	5860	5860	0
580	20240117	104300	17051840	5860	5860	5860	5860	5
581	20240117	104200	17022540	5860	5860	5860	5860	18
582	20240117	104100	16917060	5860	5860	5860	5860	7
583	20240117	104000	16876040	5870	5870	5870	5870	2
584	20240117	103900	16864300	5860	5860	5860	5860	10
585	20240117	103800	16805700	5860	5870	5870	5860	22
586	20240117	103700	16676740	5870	5870	5870	5870	0
587	20240117	103600	16676740	5870	5870	5870	5870	0
588	20240117	103500	16676740	5870	5870	5870	5870	5
589	20240117	103400	16647390	5870	5870	5870	5870	27
590	20240117	103300	16488900	5860	5860	5860	5860	4
591	20240117	103200	16465460	5860	5860	5860	5860	11
592	20240117	103100	16401000	5860	5860	5860	5860	1
593	20240117	103000	16395140	5890	5890	5890	5890	0
594	20240117	102900	16395140	5890	5890	5890	5890	0
595	20240117	102800	16395140	5890	5890	5890	5890	0
596	20240117	102700	16395140	5890	5850	5890	5850	41
597	20240117	102600	16154810	5860	5860	5860	5860	0
598	20240117	102500	16154810	5860	5860	5860	5860	39
599	20240117	102400	15926270	5850	5850	5850	5850	0
600	20240117	102300	15926270	5850	5850	5860	5850	30
601	20240117	102200	15750730	5860	5860	5860	5860	0
602	20240117	102100	15750730	5860	5860	5860	5860	50
603	20240117	102000	15457730	5860	5850	5860	5850	33
604	20240117	101900	15264670	5850	5850	5850	5850	24
605	20240117	101800	15124270	5850	5850	5850	5850	0
606	20240117	101700	15124270	5850	5850	5850	5850	250
607	20240117	101600	13661770	5860	5850	5860	5850	5
608	20240117	101500	13632510	5850	5850	5850	5850	18
609	20240117	101400	13527210	5850	5850	5850	5850	7
610	20240117	101300	13486260	5850	5850	5850	5850	0
611	20240117	101200	13486260	5850	5850	5850	5850	9
612	20240117	101100	13433610	5850	5860	5860	5850	34
613	20240117	101000	13234630	5860	5850	5860	5850	21
614	20240117	100900	13111670	5850	5850	5850	5850	0
615	20240117	100800	13111670	5850	5850	5850	5850	26
616	20240117	100700	12959570	5870	5870	5870	5870	0
617	20240117	100600	12959570	5870	5870	5870	5870	0
618	20240117	100500	12959570	5870	5860	5870	5850	812
619	20240117	100400	8203210	5860	5860	5860	5860	15
620	20240117	100300	8115310	5880	5880	5880	5880	0
621	20240117	100200	8115310	5880	5880	5880	5880	0
622	20240117	100100	8115310	5880	5880	5880	5880	0
623	20240117	100000	8115310	5880	5870	5880	5860	32
624	20240117	095900	7927430	5880	5880	5880	5880	7
625	20240117	095800	7886270	5890	5890	5890	5890	0
626	20240117	095700	7886270	5890	5900	5900	5890	2
627	20240117	095600	7874480	5900	5900	5900	5900	0
628	20240117	095500	7874480	5900	5900	5900	5900	0
629	20240117	095400	7874480	5900	5910	5910	5860	773
630	20240117	095300	3329680	5910	5900	5910	5900	14
631	20240117	095200	3247030	5890	5890	5890	5890	0
632	20240117	095100	3247030	5890	5890	5890	5890	0
633	20240117	095000	3247030	5890	5900	5900	5890	40
634	20240117	094900	3011390	5910	5910	5910	5910	0
635	20240117	094800	3011390	5910	5910	5910	5910	0
636	20240117	094700	3011390	5910	5910	5910	5910	2
637	20240117	094600	2999570	5930	5930	5930	5930	0
638	20240117	094500	2999570	5930	5930	5930	5930	0
639	20240117	094400	2999570	5930	5930	5930	5930	0
640	20240117	094300	2999570	5930	5930	5930	5930	2
641	20240117	094200	2987710	5920	5920	5920	5920	0
642	20240117	094100	2987710	5920	5920	5920	5920	14
643	20240117	094000	2904830	5910	5910	5910	5910	6
644	20240117	093900	2869370	5900	5900	5900	5900	0
645	20240117	093800	2869370	5900	5910	5910	5900	13
646	20240117	093700	2792650	5900	5900	5900	5900	9
647	20240117	093600	2739550	5900	5900	5900	5900	13
648	20240117	093500	2662850	5890	5890	5890	5890	0
649	20240117	093400	2662850	5890	5910	5920	5890	48
650	20240117	093300	2379860	5910	5910	5910	5910	11
651	20240117	093200	2314850	5900	5900	5900	5900	17
652	20240117	093100	2214550	5890	5890	5890	5890	3
653	20240117	093000	2196880	5890	5910	5910	5890	121
654	20240117	092900	1483450	5910	5910	5910	5910	0
655	20240117	092800	1483450	5910	5910	5910	5910	2
656	20240117	092700	1471630	5910	5910	5910	5910	0
657	20240117	092600	1471630	5910	5920	5920	5910	6
658	20240117	092500	1436130	5920	5920	5920	5920	6
659	20240117	092400	1400610	5920	5920	5920	5920	0
660	20240117	092300	1400610	5920	5920	5920	5920	11
661	20240117	092200	1335490	5930	5930	5940	5930	65
662	20240117	092100	950020	5930	5930	5930	5930	3
663	20240117	092000	932230	5930	5930	5930	5930	0
664	20240117	091900	932230	5930	5930	5930	5930	5
665	20240117	091800	902580	5930	5930	5930	5930	3
666	20240117	091700	884790	5930	5930	5930	5930	6
667	20240117	091600	849210	5940	5940	5940	5940	1
668	20240117	091500	843270	5930	5930	5930	5930	18
669	20240117	091400	736530	5930	5930	5930	5930	0
670	20240117	091300	736530	5930	5930	5930	5930	5
671	20240117	091200	706880	5940	5940	5940	5940	80
672	20240117	091100	231680	5940	5940	5940	5940	11
673	20240117	091000	166340	5950	5950	5950	5950	0
674	20240117	090900	166340	5950	5950	5950	5950	1
675	20240117	090800	160390	5940	5940	5940	5940	0
676	20240117	090700	160390	5940	5940	5940	5940	1
677	20240117	090600	154450	5940	5940	5940	5940	0
678	20240117	090500	154450	5940	5940	5940	5940	0
679	20240117	090400	154450	5940	5940	5940	5940	0
680	20240117	090300	154450	5940	5940	5940	5940	1
681	20240117	090200	148510	5950	5950	5950	5950	1
682	20240117	090100	142560	5940	5940	5940	5940	3
683	20240117	090000	124740	5940	5940	5940	5940	21