KissMeData/134060/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	202100	68927690	5290	5290	5290	5290	161
3	20240116	202000	68927690	5290	5290	5290	5290	0
4	20240116	201900	68927690	5290	5290	5290	5290	0
5	20240116	201800	68927690	5290	5290	5290	5290	0
6	20240116	201700	68927690	5290	5290	5290	5290	0
7	20240116	201600	68927690	5290	5290	5290	5290	0
8	20240116	201500	68927690	5290	5290	5290	5290	0
9	20240116	201400	68927690	5290	5290	5290	5290	0
10	20240116	201300	68927690	5290	5290	5290	5290	0
11	20240116	201200	68927690	5290	5290	5290	5290	0
12	20240116	201100	68927690	5290	5290	5290	5290	0
13	20240116	201000	68927690	5290	5290	5290	5290	0
14	20240116	200900	68927690	5290	5290	5290	5290	0
15	20240116	200800	68927690	5290	5290	5290	5290	0
16	20240116	200700	68927690	5290	5290	5290	5290	0
17	20240116	200600	68927690	5290	5290	5290	5290	0
18	20240116	200500	68927690	5290	5290	5290	5290	0
19	20240116	200400	68927690	5290	5290	5290	5290	0
20	20240116	200300	68927690	5290	5290	5290	5290	0
21	20240116	200200	68927690	5290	5290	5290	5290	0
22	20240116	200100	68927690	5290	5290	5290	5290	0
23	20240116	200000	68927690	5290	5290	5290	5290	0
24	20240116	195900	68927690	5290	5290	5290	5290	0
25	20240116	195800	68927690	5290	5290	5290	5290	0
26	20240116	195700	68927690	5290	5290	5290	5290	0
27	20240116	195600	68927690	5290	5290	5290	5290	0
28	20240116	195500	68927690	5290	5290	5290	5290	0
29	20240116	195400	68927690	5290	5290	5290	5290	0
30	20240116	195300	68927690	5290	5290	5290	5290	0
31	20240116	195200	68927690	5290	5290	5290	5290	0
32	20240116	195100	68927690	5290	5290	5290	5290	161
33	20240116	195000	68927690	5290	5290	5290	5290	0
34	20240116	194900	68927690	5290	5290	5290	5290	0
35	20240116	194800	68927690	5290	5290	5290	5290	0
36	20240116	194700	68927690	5290	5290	5290	5290	0
37	20240116	194600	68927690	5290	5290	5290	5290	0
38	20240116	194500	68927690	5290	5290	5290	5290	0
39	20240116	194400	68927690	5290	5290	5290	5290	0
40	20240116	194300	68927690	5290	5290	5290	5290	0
41	20240116	194200	68927690	5290	5290	5290	5290	0
42	20240116	194100	68927690	5290	5290	5290	5290	0
43	20240116	194000	68927690	5290	5290	5290	5290	0
44	20240116	193900	68927690	5290	5290	5290	5290	0
45	20240116	193800	68927690	5290	5290	5290	5290	0
46	20240116	193700	68927690	5290	5290	5290	5290	0
47	20240116	193600	68927690	5290	5290	5290	5290	0
48	20240116	193500	68927690	5290	5290	5290	5290	0
49	20240116	193400	68927690	5290	5290	5290	5290	0
50	20240116	193300	68927690	5290	5290	5290	5290	0
51	20240116	193200	68927690	5290	5290	5290	5290	0
52	20240116	193100	68927690	5290	5290	5290	5290	0
53	20240116	193000	68927690	5290	5290	5290	5290	0
54	20240116	192900	68927690	5290	5290	5290	5290	0
55	20240116	192800	68927690	5290	5290	5290	5290	0
56	20240116	192700	68927690	5290	5290	5290	5290	0
57	20240116	192600	68927690	5290	5290	5290	5290	0
58	20240116	192500	68927690	5290	5290	5290	5290	0
59	20240116	192400	68927690	5290	5290	5290	5290	0
60	20240116	192300	68927690	5290	5290	5290	5290	0
61	20240116	192200	68927690	5290	5290	5290	5290	0
62	20240116	192100	68927690	5290	5290	5290	5290	161
63	20240116	192000	68927690	5290	5290	5290	5290	0
64	20240116	191900	68927690	5290	5290	5290	5290	0
65	20240116	191800	68927690	5290	5290	5290	5290	0
66	20240116	191700	68927690	5290	5290	5290	5290	0
67	20240116	191600	68927690	5290	5290	5290	5290	0
68	20240116	191500	68927690	5290	5290	5290	5290	0
69	20240116	191400	68927690	5290	5290	5290	5290	0
70	20240116	191300	68927690	5290	5290	5290	5290	0
71	20240116	191200	68927690	5290	5290	5290	5290	0
72	20240116	191100	68927690	5290	5290	5290	5290	0
73	20240116	191000	68927690	5290	5290	5290	5290	0
74	20240116	190900	68927690	5290	5290	5290	5290	0
75	20240116	190800	68927690	5290	5290	5290	5290	0
76	20240116	190700	68927690	5290	5290	5290	5290	0
77	20240116	190600	68927690	5290	5290	5290	5290	0
78	20240116	190500	68927690	5290	5290	5290	5290	0
79	20240116	190400	68927690	5290	5290	5290	5290	0
80	20240116	190300	68927690	5290	5290	5290	5290	0
81	20240116	190200	68927690	5290	5290	5290	5290	0
82	20240116	190100	68927690	5290	5290	5290	5290	0
83	20240116	190000	68927690	5290	5290	5290	5290	0
84	20240116	185900	68927690	5290	5290	5290	5290	0
85	20240116	185800	68927690	5290	5290	5290	5290	0
86	20240116	185700	68927690	5290	5290	5290	5290	0
87	20240116	185600	68927690	5290	5290	5290	5290	0
88	20240116	185500	68927690	5290	5290	5290	5290	0
89	20240116	185400	68927690	5290	5290	5290	5290	0
90	20240116	185300	68927690	5290	5290	5290	5290	0
91	20240116	185200	68927690	5290	5290	5290	5290	0
92	20240116	185100	68927690	5290	5290	5290	5290	161
93	20240116	185000	68927690	5290	5290	5290	5290	0
94	20240116	184900	68927690	5290	5290	5290	5290	0
95	20240116	184800	68927690	5290	5290	5290	5290	0
96	20240116	184700	68927690	5290	5290	5290	5290	0
97	20240116	184600	68927690	5290	5290	5290	5290	0
98	20240116	184500	68927690	5290	5290	5290	5290	0
99	20240116	184400	68927690	5290	5290	5290	5290	0
100	20240116	184300	68927690	5290	5290	5290	5290	0
101	20240116	184200	68927690	5290	5290	5290	5290	0
102	20240116	184100	68927690	5290	5290	5290	5290	0
103	20240116	184000	68927690	5290	5290	5290	5290	0
104	20240116	183900	68927690	5290	5290	5290	5290	0
105	20240116	183800	68927690	5290	5290	5290	5290	0
106	20240116	183700	68927690	5290	5290	5290	5290	0
107	20240116	183600	68927690	5290	5290	5290	5290	0
108	20240116	183500	68927690	5290	5290	5290	5290	0
109	20240116	183400	68927690	5290	5290	5290	5290	0
110	20240116	183300	68927690	5290	5290	5290	5290	0
111	20240116	183200	68927690	5290	5290	5290	5290	0
112	20240116	183100	68927690	5290	5290	5290	5290	0
113	20240116	183000	68927690	5290	5290	5290	5290	0
114	20240116	182900	68927690	5290	5290	5290	5290	0
115	20240116	182800	68927690	5290	5290	5290	5290	0
116	20240116	182700	68927690	5290	5290	5290	5290	0
117	20240116	182600	68927690	5290	5290	5290	5290	0
118	20240116	182500	68927690	5290	5290	5290	5290	0
119	20240116	182400	68927690	5290	5290	5290	5290	0
120	20240116	182300	68927690	5290	5290	5290	5290	0
121	20240116	182200	68927690	5290	5290	5290	5290	0
122	20240116	182100	68927690	5290	5290	5290	5290	161
123	20240116	182000	68927690	5290	5290	5290	5290	0
124	20240116	181900	68927690	5290	5290	5290	5290	0
125	20240116	181800	68927690	5290	5290	5290	5290	0
126	20240116	181700	68927690	5290	5290	5290	5290	0
127	20240116	181600	68927690	5290	5290	5290	5290	0
128	20240116	181500	68927690	5290	5290	5290	5290	0
129	20240116	181400	68927690	5290	5290	5290	5290	0
130	20240116	181300	68927690	5290	5290	5290	5290	0
131	20240116	181200	68927690	5290	5290	5290	5290	0
132	20240116	181100	68927690	5290	5290	5290	5290	0
133	20240116	181000	68927690	5290	5290	5290	5290	0
134	20240116	180900	68927690	5290	5290	5290	5290	0
135	20240116	180800	68927690	5290	5290	5290	5290	0
136	20240116	180700	68927690	5290	5290	5290	5290	0
137	20240116	180600	68927690	5290	5290	5290	5290	0
138	20240116	180500	68927690	5290	5290	5290	5290	0
139	20240116	180400	68927690	5290	5290	5290	5290	0
140	20240116	180300	68927690	5290	5290	5290	5290	0
141	20240116	180200	68927690	5290	5290	5290	5290	0
142	20240116	180100	68927690	5290	5290	5290	5290	0
143	20240116	180000	68927690	5290	5290	5290	5290	0
144	20240116	175900	68927690	5290	5290	5290	5290	0
145	20240116	175800	68927690	5290	5290	5290	5290	0
146	20240116	175700	68927690	5290	5290	5290	5290	0
147	20240116	175600	68927690	5290	5290	5290	5290	0
148	20240116	175500	68927690	5290	5290	5290	5290	0
149	20240116	175400	68927690	5290	5290	5290	5290	0
150	20240116	175300	68927690	5290	5290	5290	5290	0
151	20240116	175200	68927690	5290	5290	5290	5290	0
152	20240116	175100	68927690	5290	5290	5290	5290	161
153	20240116	175000	68927690	5290	5290	5290	5290	0
154	20240116	174900	68927690	5290	5290	5290	5290	0
155	20240116	174800	68927690	5290	5290	5290	5290	0
156	20240116	174700	68927690	5290	5290	5290	5290	0
157	20240116	174600	68927690	5290	5290	5290	5290	0
158	20240116	174500	68927690	5290	5290	5290	5290	0
159	20240116	174400	68927690	5290	5290	5290	5290	0
160	20240116	174300	68927690	5290	5290	5290	5290	0
161	20240116	174200	68927690	5290	5290	5290	5290	0
162	20240116	174100	68927690	5290	5290	5290	5290	0
163	20240116	174000	68927690	5290	5290	5290	5290	0
164	20240116	173900	68927690	5290	5290	5290	5290	0
165	20240116	173800	68927690	5290	5290	5290	5290	0
166	20240116	173700	68927690	5290	5290	5290	5290	0
167	20240116	173600	68927690	5290	5290	5290	5290	0
168	20240116	173500	68927690	5290	5290	5290	5290	0
169	20240116	173400	68927690	5290	5290	5290	5290	0
170	20240116	173300	68927690	5290	5290	5290	5290	0
171	20240116	173200	68927690	5290	5290	5290	5290	0
172	20240116	173100	68927690	5290	5290	5290	5290	0
173	20240116	173000	68927690	5290	5290	5290	5290	0
174	20240116	172900	68927690	5290	5290	5290	5290	0
175	20240116	172800	68927690	5290	5290	5290	5290	0
176	20240116	172700	68927690	5290	5290	5290	5290	0
177	20240116	172600	68927690	5290	5290	5290	5290	0
178	20240116	172500	68927690	5290	5290	5290	5290	0
179	20240116	172400	68927690	5290	5290	5290	5290	0
180	20240116	172300	68927690	5290	5290	5290	5290	0
181	20240116	172200	68927690	5290	5290	5290	5290	0
182	20240116	172100	68927690	5290	5290	5290	5290	161
183	20240116	172000	68927690	5290	5290	5290	5290	0
184	20240116	171900	68927690	5290	5290	5290	5290	0
185	20240116	171800	68927690	5290	5290	5290	5290	0
186	20240116	171700	68927690	5290	5290	5290	5290	0
187	20240116	171600	68927690	5290	5290	5290	5290	0
188	20240116	171500	68927690	5290	5290	5290	5290	0
189	20240116	171400	68927690	5290	5290	5290	5290	0
190	20240116	171300	68927690	5290	5290	5290	5290	0
191	20240116	171200	68927690	5290	5290	5290	5290	0
192	20240116	171100	68927690	5290	5290	5290	5290	0
193	20240116	171000	68927690	5290	5290	5290	5290	0
194	20240116	170900	68927690	5290	5290	5290	5290	0
195	20240116	170800	68927690	5290	5290	5290	5290	0
196	20240116	170700	68927690	5290	5290	5290	5290	0
197	20240116	170600	68927690	5290	5290	5290	5290	0
198	20240116	170500	68927690	5290	5290	5290	5290	0
199	20240116	170400	68927690	5290	5290	5290	5290	0
200	20240116	170300	68927690	5290	5290	5290	5290	0
201	20240116	170200	68927690	5290	5290	5290	5290	0
202	20240116	170100	68927690	5290	5290	5290	5290	0
203	20240116	170000	68927690	5290	5290	5290	5290	0
204	20240116	165900	68927690	5290	5290	5290	5290	0
205	20240116	165800	68927690	5290	5290	5290	5290	0
206	20240116	165700	68927690	5290	5290	5290	5290	0
207	20240116	165600	68927690	5290	5290	5290	5290	0
208	20240116	165500	68927690	5290	5290	5290	5290	0
209	20240116	165400	68927690	5290	5290	5290	5290	0
210	20240116	165300	68927690	5290	5290	5290	5290	0
211	20240116	165200	68927690	5290	5290	5290	5290	0
212	20240116	165100	68927690	5290	5290	5290	5290	161
213	20240116	165000	68927690	5290	5290	5290	5290	0
214	20240116	164900	68927690	5290	5290	5290	5290	0
215	20240116	164800	68927690	5290	5290	5290	5290	0
216	20240116	164700	68927690	5290	5290	5290	5290	0
217	20240116	164600	68927690	5290	5290	5290	5290	0
218	20240116	164500	68927690	5290	5290	5290	5290	0
219	20240116	164400	68927690	5290	5290	5290	5290	0
220	20240116	164300	68927690	5290	5290	5290	5290	0
221	20240116	164200	68927690	5290	5290	5290	5290	0
222	20240116	164100	68927690	5290	5290	5290	5290	0
223	20240116	164000	68927690	5290	5290	5290	5290	0
224	20240116	163900	68927690	5290	5290	5290	5290	0
225	20240116	163800	68927690	5290	5290	5290	5290	0
226	20240116	163700	68927690	5290	5290	5290	5290	0
227	20240116	163600	68927690	5290	5290	5290	5290	0
228	20240116	163500	68927690	5290	5290	5290	5290	0
229	20240116	163400	68927690	5290	5290	5290	5290	0
230	20240116	163300	68927690	5290	5290	5290	5290	0
231	20240116	163200	68927690	5290	5290	5290	5290	0
232	20240116	163100	68927690	5290	5290	5290	5290	0
233	20240116	163000	68927690	5290	5290	5290	5290	0
234	20240116	162900	68927690	5290	5290	5290	5290	0
235	20240116	162800	68927690	5290	5290	5290	5290	0
236	20240116	162700	68927690	5290	5290	5290	5290	0
237	20240116	162600	68927690	5290	5290	5290	5290	0
238	20240116	162500	68927690	5290	5290	5290	5290	0
239	20240116	162400	68927690	5290	5290	5290	5290	0
240	20240116	162300	68927690	5290	5290	5290	5290	0
241	20240116	162200	68927690	5290	5290	5290	5290	0
242	20240116	162100	68927690	5290	5290	5290	5290	161
243	20240116	162000	68927690	5290	5290	5290	5290	0
244	20240116	161900	68927690	5290	5290	5290	5290	0
245	20240116	161800	68927690	5290	5290	5290	5290	0
246	20240116	161700	68927690	5290	5290	5290	5290	0
247	20240116	161600	68927690	5290	5290	5290	5290	0
248	20240116	161500	68927690	5290	5290	5290	5290	0
249	20240116	161400	68927690	5290	5290	5290	5290	0
250	20240116	161300	68927690	5290	5290	5290	5290	0
251	20240116	161200	68927690	5290	5290	5290	5290	0
252	20240116	161100	68927690	5290	5290	5290	5290	0
253	20240116	161000	68927690	5290	5290	5290	5290	0
254	20240116	160900	68927690	5290	5290	5290	5290	0
255	20240116	160800	68927690	5290	5290	5290	5290	0
256	20240116	160700	68927690	5290	5290	5290	5290	0
257	20240116	160600	68927690	5290	5290	5290	5290	0
258	20240116	160500	68927690	5290	5290	5290	5290	0
259	20240116	160400	68927690	5290	5290	5290	5290	0
260	20240116	160300	68927690	5290	5290	5290	5290	0
261	20240116	160200	68927690	5290	5290	5290	5290	0
262	20240116	160100	68927690	5290	5290	5290	5290	0
263	20240116	160000	68927690	5290	5290	5290	5290	0
264	20240116	155900	68927690	5290	5290	5290	5290	0
265	20240116	155800	68927690	5290	5290	5290	5290	0
266	20240116	155700	68927690	5290	5290	5290	5290	0
267	20240116	155600	68927690	5290	5290	5290	5290	0
268	20240116	155500	68927690	5290	5290	5290	5290	0
269	20240116	155400	68927690	5290	5290	5290	5290	0
270	20240116	155300	68927690	5290	5290	5290	5290	0
271	20240116	155200	68927690	5290	5290	5290	5290	0
272	20240116	155100	68927690	5290	5290	5290	5290	161
273	20240116	155000	68927690	5290	5290	5290	5290	0
274	20240116	154900	68927690	5290	5290	5290	5290	0
275	20240116	154800	68927690	5290	5290	5290	5290	0
276	20240116	154700	68927690	5290	5290	5290	5290	0
277	20240116	154600	68927690	5290	5290	5290	5290	0
278	20240116	154500	68927690	5290	5290	5290	5290	0
279	20240116	154400	68927690	5290	5290	5290	5290	0
280	20240116	154300	68927690	5290	5290	5290	5290	0
281	20240116	154200	68927690	5290	5290	5290	5290	0
282	20240116	154100	68927690	5290	5290	5290	5290	0
283	20240116	154000	68927690	5290	5290	5290	5290	0
284	20240116	153900	68927690	5290	5290	5290	5290	0
285	20240116	153800	68927690	5290	5290	5290	5290	0
286	20240116	153700	68927690	5290	5290	5290	5290	0
287	20240116	153600	68927690	5290	5290	5290	5290	0
288	20240116	153500	68927690	5290	5290	5290	5290	0
289	20240116	153400	68927690	5290	5290	5290	5290	0
290	20240116	153300	68927690	5290	5290	5290	5290	0
291	20240116	153200	68927690	5290	5290	5290	5290	0
292	20240116	153100	68927690	5290	5290	5290	5290	0
293	20240116	153000	68927690	5290	5290	5290	5290	161
294	20240116	152900	68076000	5270	5270	5270	5270	0
295	20240116	152800	68076000	5270	5270	5270	5270	0
296	20240116	152700	68076000	5270	5270	5270	5270	0
297	20240116	152600	68076000	5270	5270	5270	5270	0
298	20240116	152500	68076000	5270	5270	5270	5270	0
299	20240116	152400	68076000	5270	5270	5270	5270	0
300	20240116	152300	68076000	5270	5270	5270	5270	0
301	20240116	152200	68076000	5270	5270	5270	5270	0
302	20240116	152100	68076000	5270	5270	5270	5270	0
303	20240116	152000	68076000	5270	5270	5270	5270	0
304	20240116	151900	68076000	5270	5270	5270	5270	0
305	20240116	151800	68076000	5270	5270	5270	5270	1
306	20240116	151700	68070730	5280	5230	5280	5230	94
307	20240116	151600	67578610	5270	5270	5280	5270	28
308	20240116	151500	67431030	5230	5250	5250	5230	76
309	20240116	151400	67032510	5250	5250	5250	5250	0
310	20240116	151300	67032510	5250	5280	5290	5250	16
311	20240116	151200	66948040	5250	5280	5280	5250	7
312	20240116	151100	66911140	5270	5270	5270	5270	0
313	20240116	151000	66911140	5270	5240	5270	5240	2
314	20240116	150900	66900630	5250	5250	5250	5250	0
315	20240116	150800	66900630	5250	5250	5250	5250	40
316	20240116	150700	66690630	5250	5250	5250	5250	10
317	20240116	150600	66638130	5260	5260	5260	5260	0
318	20240116	150500	66638130	5260	5260	5260	5260	1
319	20240116	150400	66632870	5270	5270	5270	5270	0
320	20240116	150300	66632870	5270	5270	5270	5270	1
321	20240116	150200	66627600	5280	5280	5280	5280	0
322	20240116	150100	66627600	5280	5300	5300	5280	794
323	20240116	150000	62426190	5300	5300	5300	5300	894
324	20240116	145900	57687990	5300	5300	5300	5300	100
325	20240116	145800	57157990	5310	5310	5310	5310	0
326	20240116	145700	57157990	5310	5310	5310	5310	53
327	20240116	145600	56876560	5310	5310	5310	5310	0
328	20240116	145500	56876560	5310	5310	5310	5310	1
329	20240116	145400	56871250	5310	5310	5310	5310	0
330	20240116	145300	56871250	5310	5310	5310	5310	1
331	20240116	145200	56865940	5310	5310	5310	5310	203
332	20240116	145100	55788010	5310	5310	5310	5310	1
333	20240116	145000	55782700	5310	5310	5310	5310	1
334	20240116	144900	55777390	5310	5310	5310	5310	0
335	20240116	144800	55777390	5310	5310	5310	5310	0
336	20240116	144700	55777390	5310	5310	5310	5310	1
337	20240116	144600	55772080	5310	5310	5310	5310	0
338	20240116	144500	55772080	5310	5310	5310	5310	1
339	20240116	144400	55766770	5330	5330	5330	5330	1
340	20240116	144300	55761440	5330	5330	5330	5330	120
341	20240116	144200	55121840	5300	5300	5300	5300	1
342	20240116	144100	55116540	5300	5300	5300	5300	1
343	20240116	144000	55111240	5320	5290	5320	5290	72
344	20240116	143900	54729580	5250	5250	5250	5250	1
345	20240116	143800	54724330	5250	5250	5250	5250	0
346	20240116	143700	54724330	5250	5250	5250	5250	1
347	20240116	143600	54719080	5250	5250	5250	5250	0
348	20240116	143500	54719080	5250	5250	5250	5250	0
349	20240116	143400	54719080	5250	5250	5250	5250	1
350	20240116	143300	54713830	5250	5250	5250	5250	234
351	20240116	143200	53485330	5250	5250	5250	5250	1
352	20240116	143100	53480080	5250	5250	5250	5250	1
353	20240116	143000	53474830	5250	5250	5250	5250	0
354	20240116	142900	53474830	5250	5250	5250	5250	1
355	20240116	142800	53469580	5290	5290	5290	5290	0
356	20240116	142700	53469580	5290	5250	5290	5250	13
357	20240116	142600	53400850	5250	5250	5250	5250	0
358	20240116	142500	53400850	5250	5250	5250	5250	0
359	20240116	142400	53400850	5250	5250	5250	5250	1
360	20240116	142300	53395600	5250	5250	5250	5250	3
361	20240116	142200	53379850	5250	5250	5250	5250	0
362	20240116	142100	53379850	5250	5250	5250	5250	2
363	20240116	142000	53369350	5250	5250	5250	5250	0
364	20240116	141900	53369350	5250	5250	5250	5250	1
365	20240116	141800	53364100	5250	5250	5250	5250	0
366	20240116	141700	53364100	5250	5250	5250	5250	0
367	20240116	141600	53364100	5250	5250	5250	5250	1
368	20240116	141500	53358850	5290	5290	5290	5290	2
369	20240116	141400	53348270	5250	5250	5250	5250	1
370	20240116	141300	53343020	5250	5250	5250	5250	3
371	20240116	141200	53327270	5250	5250	5250	5250	0
372	20240116	141100	53327270	5250	5250	5250	5250	2
373	20240116	141000	53316770	5250	5250	5250	5250	1
374	20240116	140900	53311520	5290	5260	5290	5260	11
375	20240116	140800	53253420	5270	5270	5270	5270	0
376	20240116	140700	53253420	5270	5270	5270	5270	0
377	20240116	140600	53253420	5270	5270	5270	5270	1
378	20240116	140500	53248150	5280	5280	5280	5280	0
379	20240116	140400	53248150	5280	5280	5280	5280	0
380	20240116	140300	53248150	5280	5280	5280	5280	1
381	20240116	140200	53242870	5280	5280	5280	5280	0
382	20240116	140100	53242870	5280	5280	5280	5280	2
383	20240116	140000	53232310	5290	5290	5290	5290	0
384	20240116	135900	53232310	5290	5290	5290	5290	4
385	20240116	135800	53211150	5290	5290	5290	5290	1
386	20240116	135700	53205860	5290	5290	5290	5290	0
387	20240116	135600	53205860	5290	5290	5290	5290	1
388	20240116	135500	53200570	5290	5290	5290	5290	0
389	20240116	135400	53200570	5290	5290	5290	5290	0
390	20240116	135300	53200570	5290	5290	5290	5290	2
391	20240116	135200	53189990	5340	5310	5340	5310	40
392	20240116	135100	52977450	5280	5280	5280	5280	2
393	20240116	135000	52966890	5340	5340	5340	5340	0
394	20240116	134900	52966890	5340	5340	5340	5340	0
395	20240116	134800	52966890	5340	5270	5340	5270	16
396	20240116	134700	52881870	5280	5280	5280	5280	0
397	20240116	134600	52881870	5280	5280	5280	5280	1
398	20240116	134500	52876590	5290	5290	5290	5290	0
399	20240116	134400	52876590	5290	5290	5290	5290	0
400	20240116	134300	52876590	5290	5290	5290	5290	5
401	20240116	134200	52850140	5290	5290	5290	5290	0
402	20240116	134100	52850140	5290	5290	5290	5290	1
403	20240116	134000	52844850	5340	5270	5340	5270	376
404	20240116	133900	50853840	5280	5300	5300	5280	968
405	20240116	133800	45738140	5300	5300	5300	5300	1
406	20240116	133700	45732840	5300	5300	5300	5300	0
407	20240116	133600	45732840	5300	5300	5300	5300	0
408	20240116	133500	45732840	5300	5300	5300	5300	1
409	20240116	133400	45727540	5300	5300	5300	5300	0
410	20240116	133300	45727540	5300	5300	5300	5300	2
411	20240116	133200	45716940	5300	5300	5300	5300	0
412	20240116	133100	45716940	5300	5300	5300	5300	1
413	20240116	133000	45711640	5300	5300	5300	5300	1
414	20240116	132900	45706340	5300	5300	5300	5300	3
415	20240116	132800	45690440	5300	5300	5300	5300	48
416	20240116	132700	45436040	5300	5300	5300	5300	0
417	20240116	132600	45436040	5300	5300	5300	5300	0
418	20240116	132500	45436040	5300	5300	5300	5300	4
419	20240116	132400	45414840	5300	5300	5300	5300	0
420	20240116	132300	45414840	5300	5300	5300	5300	0
421	20240116	132200	45414840	5300	5300	5300	5300	1
422	20240116	132100	45409540	5300	5300	5300	5300	1
423	20240116	132000	45404240	5300	5300	5300	5300	1
424	20240116	131900	45398940	5300	5300	5300	5300	0
425	20240116	131800	45398940	5300	5300	5300	5300	0
426	20240116	131700	45398940	5300	5300	5300	5300	1
427	20240116	131600	45393640	5300	5300	5300	5300	0
428	20240116	131500	45393640	5300	5290	5300	5290	12
429	20240116	131400	45330050	5300	5300	5300	5300	0
430	20240116	131300	45330050	5300	5300	5300	5300	1
431	20240116	131200	45324750	5300	5300	5300	5300	1
432	20240116	131100	45319450	5300	5330	5350	5300	76
433	20240116	131000	44913440	5300	5300	5300	5300	1
434	20240116	130900	44908140	5330	5340	5340	5330	20
435	20240116	130800	44801440	5340	5290	5340	5290	1445
436	20240116	130700	37102120	5280	5280	5280	5280	72
437	20240116	130600	36721960	5280	5280	5280	5280	0
438	20240116	130500	36721960	5280	5280	5280	5280	0
439	20240116	130400	36721960	5280	5230	5280	5230	124
440	20240116	130300	36068570	5230	5230	5230	5230	3
441	20240116	130200	36052880	5230	5230	5230	5230	499
442	20240116	130100	33443110	5230	5230	5230	5230	1
443	20240116	130000	33437880	5230	5230	5230	5230	0
444	20240116	125900	33437880	5230	5230	5230	5230	1
445	20240116	125800	33432650	5230	5230	5230	5230	0
446	20240116	125700	33432650	5230	5230	5230	5230	1
447	20240116	125600	33427420	5230	5230	5230	5230	0
448	20240116	125500	33427420	5230	5230	5230	5230	0
449	20240116	125400	33427420	5230	5230	5230	5230	1
450	20240116	125300	33422190	5230	5230	5230	5230	2
451	20240116	125200	33411730	5230	5230	5230	5230	1
452	20240116	125100	33406500	5230	5230	5230	5230	1
453	20240116	125000	33401270	5230	5230	5230	5230	0
454	20240116	124900	33401270	5230	5230	5230	5230	1
455	20240116	124800	33396040	5230	5230	5230	5230	0
456	20240116	124700	33396040	5230	5230	5230	5230	0
457	20240116	124600	33396040	5230	5230	5230	5230	1
458	20240116	124500	33390810	5230	5230	5230	5230	0
459	20240116	124400	33390810	5230	5230	5230	5230	1
460	20240116	124300	33385580	5230	5230	5230	5230	2
461	20240116	124200	33375120	5230	5230	5230	5230	0
462	20240116	124100	33375120	5230	5230	5230	5230	2
463	20240116	124000	33364660	5230	5230	5230	5230	0
464	20240116	123900	33364660	5230	5230	5230	5230	1
465	20240116	123800	33359430	5230	5230	5230	5230	0
466	20240116	123700	33359430	5230	5230	5230	5230	0
467	20240116	123600	33359430	5230	5230	5230	5230	1
468	20240116	123500	33354200	5260	5260	5260	5260	35
469	20240116	123400	33170100	5260	5230	5260	5230	824
470	20240116	123300	28851440	5230	5230	5230	5230	3
471	20240116	123200	28835750	5230	5230	5230	5230	0
472	20240116	123100	28835750	5230	5230	5230	5230	2
473	20240116	123000	28825290	5230	5230	5230	5230	0
474	20240116	122900	28825290	5230	5230	5230	5230	0
475	20240116	122800	28825290	5230	5230	5230	5230	19
476	20240116	122700	28725920	5230	5230	5230	5230	0
477	20240116	122600	28725920	5230	5230	5230	5230	1
478	20240116	122500	28720690	5230	5230	5230	5230	0
479	20240116	122400	28720690	5230	5230	5230	5230	0
480	20240116	122300	28720690	5230	5230	5230	5230	3
481	20240116	122200	28705000	5230	5230	5230	5230	0
482	20240116	122100	28705000	5230	5230	5230	5230	2
483	20240116	122000	28694540	5230	5230	5230	5230	0
484	20240116	121900	28694540	5230	5230	5230	5230	0
485	20240116	121800	28694540	5230	5230	5230	5230	1
486	20240116	121700	28689310	5230	5230	5230	5230	0
487	20240116	121600	28689310	5230	5230	5230	5230	1
488	20240116	121500	28684080	5230	5230	5230	5230	0
489	20240116	121400	28684080	5230	5230	5230	5230	0
490	20240116	121300	28684080	5230	5230	5230	5230	3
491	20240116	121200	28668390	5230	5230	5230	5230	1
492	20240116	121100	28663160	5230	5230	5230	5230	1
493	20240116	121000	28657930	5230	5230	5230	5230	0
494	20240116	120900	28657930	5230	5230	5230	5230	0
495	20240116	120800	28657930	5230	5230	5230	5230	1
496	20240116	120700	28652700	5230	5230	5230	5230	0
497	20240116	120600	28652700	5230	5230	5230	5230	0
498	20240116	120500	28652700	5230	5230	5230	5230	1
499	20240116	120400	28647470	5230	5230	5230	5230	0
500	20240116	120300	28647470	5230	5230	5230	5230	4
501	20240116	120200	28626550	5230	5230	5230	5230	0
502	20240116	120100	28626550	5230	5240	5240	5230	34
503	20240116	120000	28448400	5240	5240	5240	5240	1
504	20240116	115900	28443160	5240	5240	5240	5240	0
505	20240116	115800	28443160	5240	5240	5240	5240	1
506	20240116	115700	28437920	5240	5240	5240	5240	0
507	20240116	115600	28437920	5240	5240	5240	5240	0
508	20240116	115500	28437920	5240	5240	5240	5240	1
509	20240116	115400	28432680	5240	5240	5240	5240	0
510	20240116	115300	28432680	5240	5240	5240	5240	4
511	20240116	115200	28411720	5240	5240	5240	5240	0
512	20240116	115100	28411720	5240	5240	5240	5240	1
513	20240116	115000	28406480	5240	5240	5240	5240	1
514	20240116	114900	28401240	5240	5240	5240	5240	0
515	20240116	114800	28401240	5240	5240	5240	5240	0
516	20240116	114700	28401240	5240	5240	5240	5240	1
517	20240116	114600	28396000	5240	5240	5240	5240	0
518	20240116	114500	28396000	5240	5240	5240	5240	1
519	20240116	114400	28390760	5240	5240	5240	5240	0
520	20240116	114300	28390760	5240	5240	5240	5240	2
521	20240116	114200	28380280	5240	5240	5240	5240	1
522	20240116	114100	28375040	5240	5240	5240	5240	1
523	20240116	114000	28369800	5240	5240	5240	5240	1
524	20240116	113900	28364560	5240	5240	5240	5240	0
525	20240116	113800	28364560	5240	5240	5240	5240	0
526	20240116	113700	28364560	5240	5240	5240	5240	1
527	20240116	113600	28359320	5240	5240	5240	5240	0
528	20240116	113500	28359320	5240	5240	5240	5240	32
529	20240116	113400	28191640	5230	5230	5230	5230	0
530	20240116	113300	28191640	5230	5230	5230	5230	3
531	20240116	113200	28175950	5230	5230	5230	5230	1
532	20240116	113100	28170720	5230	5230	5230	5230	1
533	20240116	113000	28165490	5230	5230	5230	5230	0
534	20240116	112900	28165490	5230	5230	5230	5230	1
535	20240116	112800	28160260	5230	5230	5230	5230	0
536	20240116	112700	28160260	5230	5230	5230	5230	1
537	20240116	112600	28155030	5230	5230	5230	5230	0
538	20240116	112500	28155030	5230	5230	5230	5230	0
539	20240116	112400	28155030	5230	5230	5230	5230	1
540	20240116	112300	28149800	5230	5230	5230	5230	2
541	20240116	112200	28139340	5230	5230	5230	5230	1
542	20240116	112100	28134110	5230	5230	5230	5230	1
543	20240116	112000	28128880	5230	5230	5230	5230	0
544	20240116	111900	28128880	5230	5230	5230	5230	1
545	20240116	111800	28123650	5230	5230	5230	5230	0
546	20240116	111700	28123650	5230	5230	5230	5230	1
547	20240116	111600	28118420	5230	5230	5230	5230	0
548	20240116	111500	28118420	5230	5230	5230	5230	0
549	20240116	111400	28118420	5230	5230	5230	5230	1
550	20240116	111300	28113190	5230	5230	5230	5230	3
551	20240116	111200	28097500	5230	5230	5230	5230	0
552	20240116	111100	28097500	5230	5230	5230	5230	2
553	20240116	111000	28087040	5230	5230	5230	5230	0
554	20240116	110900	28087040	5230	5230	5230	5230	1
555	20240116	110800	28081810	5230	5230	5230	5230	0
556	20240116	110700	28081810	5230	5230	5230	5230	0
557	20240116	110600	28081810	5230	5230	5230	5230	1
558	20240116	110500	28076580	5230	5230	5230	5230	0
559	20240116	110400	28076580	5230	5230	5230	5230	1
560	20240116	110300	28071350	5230	5230	5230	5230	2
561	20240116	110200	28060890	5230	5230	5230	5230	0
562	20240116	110100	28060890	5230	5230	5230	5230	2
563	20240116	110000	28050430	5230	5230	5230	5230	0
564	20240116	105900	28050430	5230	5230	5230	5230	1
565	20240116	105800	28045200	5230	5230	5230	5230	0
566	20240116	105700	28045200	5230	5230	5230	5230	0
567	20240116	105600	28045200	5230	5230	5230	5230	1
568	20240116	105500	28039970	5230	5230	5230	5230	0
569	20240116	105400	28039970	5230	5230	5230	5230	0
570	20240116	105300	28039970	5230	5230	5230	5230	4
571	20240116	105200	28019050	5230	5230	5230	5230	0
572	20240116	105100	28019050	5230	5230	5250	5230	18
573	20240116	105000	27924590	5230	5230	5230	5230	0
574	20240116	104900	27924590	5230	5230	5230	5230	0
575	20240116	104800	27924590	5230	5230	5230	5230	1
576	20240116	104700	27919360	5230	5230	5230	5230	0
577	20240116	104600	27919360	5230	5230	5230	5230	1
578	20240116	104500	27914130	5230	5230	5230	5230	0
579	20240116	104400	27914130	5230	5230	5230	5230	0
580	20240116	104300	27914130	5230	5230	5230	5230	3
581	20240116	104200	27898440	5230	5230	5230	5230	0
582	20240116	104100	27898440	5230	5230	5240	5230	17
583	20240116	104000	27809380	5230	5200	5230	5200	126
584	20240116	103900	27152460	5190	5190	5190	5190	0
585	20240116	103800	27152460	5190	5190	5190	5190	1
586	20240116	103700	27147270	5190	5190	5190	5190	0
587	20240116	103600	27147270	5190	5190	5190	5190	1
588	20240116	103500	27142080	5190	5190	5190	5190	0
589	20240116	103400	27142080	5190	5190	5190	5190	0
590	20240116	103300	27142080	5190	5190	5190	5190	3
591	20240116	103200	27126510	5190	5190	5190	5190	0
592	20240116	103100	27126510	5190	5190	5190	5190	1
593	20240116	103000	27121320	5190	5190	5190	5190	1
594	20240116	102900	27116130	5180	5180	5180	5180	0
595	20240116	102800	27116130	5180	5180	5180	5180	1
596	20240116	102700	27110950	5180	5180	5180	5180	0
597	20240116	102600	27110950	5180	5180	5180	5180	0
598	20240116	102500	27110950	5180	5180	5180	5180	1
599	20240116	102400	27105770	5180	5180	5180	5180	0
600	20240116	102300	27105770	5180	5180	5180	5180	3
601	20240116	102200	27090230	5180	5180	5180	5180	0
602	20240116	102100	27090230	5180	5180	5180	5180	1
603	20240116	102000	27085050	5180	5180	5180	5180	1
604	20240116	101900	27079870	5180	5180	5180	5180	0
605	20240116	101800	27079870	5180	5180	5180	5180	1
606	20240116	101700	27074690	5180	5180	5180	5180	0
607	20240116	101600	27074690	5180	5180	5180	5180	0
608	20240116	101500	27074690	5180	5180	5180	5180	1
609	20240116	101400	27069510	5180	5180	5180	5180	6
610	20240116	101300	27038430	5180	5180	5180	5180	0
611	20240116	101200	27038430	5180	5180	5180	5180	1
612	20240116	101100	27033250	5180	5180	5180	5180	1
613	20240116	101000	27028070	5180	5180	5180	5180	1
614	20240116	100900	27022890	5170	5170	5170	5170	0
615	20240116	100800	27022890	5170	5200	5200	5170	9
616	20240116	100700	26976300	5210	5210	5210	5210	1
617	20240116	100600	26971090	5220	5220	5220	5220	1
618	20240116	100500	26965870	5230	5240	5240	5230	2
619	20240116	100400	26955400	5270	5270	5270	5270	0
620	20240116	100300	26955400	5270	5270	5270	5270	0
621	20240116	100200	26955400	5270	5260	5270	5260	521
622	20240116	100100	24212030	5260	5260	5260	5260	9
623	20240116	100000	24164690	5260	5260	5260	5260	9
624	20240116	095900	24117350	5270	5260	5270	5260	386
625	20240116	095800	22083200	5260	5260	5260	5260	8
626	20240116	095700	22041120	5260	5260	5260	5260	350
627	20240116	095600	20200120	5270	5270	5270	5260	16
628	20240116	095500	20115850	5260	5260	5260	5260	0
629	20240116	095400	20115850	5260	5260	5260	5260	1
630	20240116	095300	20110590	5260	5260	5260	5260	1
631	20240116	095200	20105330	5260	5260	5260	5260	1
632	20240116	095100	20100070	5260	5260	5260	5260	6
633	20240116	095000	20068510	5260	5260	5260	5260	5
634	20240116	094900	20042210	5260	5260	5260	5260	7
635	20240116	094800	20005390	5260	5260	5260	5260	33
636	20240116	094700	19831810	5260	5260	5260	5260	2
637	20240116	094600	19821290	5260	5260	5260	5260	0
638	20240116	094500	19821290	5260	5260	5260	5260	0
639	20240116	094400	19821290	5260	5260	5260	5260	6
640	20240116	094300	19789730	5260	5260	5260	5260	8
641	20240116	094200	19747650	5260	5260	5260	5260	7
642	20240116	094100	19710830	5260	5260	5260	5260	31
643	20240116	094000	19547770	5260	5260	5260	5260	14
644	20240116	093900	19474130	5260	5260	5260	5260	1
645	20240116	093800	19468870	5260	5260	5260	5260	0
646	20240116	093700	19468870	5260	5260	5260	5260	0
647	20240116	093600	19468870	5260	5260	5260	5260	3
648	20240116	093500	19453090	5270	5270	5270	5270	0
649	20240116	093400	19453090	5270	5260	5270	5260	2
650	20240116	093300	19442560	5260	5260	5260	5260	2
651	20240116	093200	19432040	5260	5260	5260	5260	0
652	20240116	093100	19432040	5260	5260	5260	5260	2
653	20240116	093000	19421520	5260	5260	5260	5260	0
654	20240116	092900	19421520	5260	5260	5260	5260	1
655	20240116	092800	19416260	5260	5260	5260	5260	0
656	20240116	092700	19416260	5260	5260	5260	5260	0
657	20240116	092600	19416260	5260	5260	5260	5260	1
658	20240116	092500	19411000	5260	5260	5260	5260	0
659	20240116	092400	19411000	5260	5260	5260	5260	15
660	20240116	092300	19332100	5260	5220	5260	5220	276
661	20240116	092200	17888660	5210	5210	5210	5210	0
662	20240116	092100	17888660	5210	5250	5250	5210	602
663	20240116	092000	14743900	5280	5280	5280	5280	6
664	20240116	091900	14712220	5250	5250	5250	5250	0
665	20240116	091800	14712220	5250	5250	5250	5250	1
666	20240116	091700	14706970	5260	5270	5270	5260	739
667	20240116	091600	10814100	5270	5280	5280	5270	131
668	20240116	091500	10122610	5300	5300	5300	5300	6
669	20240116	091400	10090810	5280	5280	5280	5280	1
670	20240116	091300	10085530	5280	5320	5320	5280	22
671	20240116	091200	9968690	5320	5320	5320	5320	213
672	20240116	091100	8835530	5320	5320	5320	5320	421
673	20240116	091000	6595810	5320	5320	5330	5320	102
674	20240116	090900	6052170	5320	5220	5320	5220	97
675	20240116	090800	5540300	5220	5220	5220	5220	80
676	20240116	090700	5122700	5220	5130	5220	5130	258
677	20240116	090600	3791940	5120	5120	5120	5120	1
678	20240116	090500	3786820	5120	5120	5120	5120	16
679	20240116	090400	3704900	5100	5100	5100	5100	0
680	20240116	090300	3704900	5100	5100	5100	5100	2
681	20240116	090200	3694700	5100	5100	5100	5100	0
682	20240116	090100	3694700	5100	5100	5100	5100	1
683	20240116	090000	3689600	5120	5110	5120	5100	722