KissMeData/155660/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	202800	65189585	4370	4370	4370	4370	352
3	20240112	202700	65189585	4370	4370	4370	4370	0
4	20240112	202600	65189585	4370	4370	4370	4370	0
5	20240112	202500	65189585	4370	4370	4370	4370	0
6	20240112	202400	65189585	4370	4370	4370	4370	0
7	20240112	202300	65189585	4370	4370	4370	4370	0
8	20240112	202200	65189585	4370	4370	4370	4370	0
9	20240112	202100	65189585	4370	4370	4370	4370	0
10	20240112	202000	65189585	4370	4370	4370	4370	0
11	20240112	201900	65189585	4370	4370	4370	4370	0
12	20240112	201800	65189585	4370	4370	4370	4370	0
13	20240112	201700	65189585	4370	4370	4370	4370	0
14	20240112	201600	65189585	4370	4370	4370	4370	0
15	20240112	201500	65189585	4370	4370	4370	4370	0
16	20240112	201400	65189585	4370	4370	4370	4370	0
17	20240112	201300	65189585	4370	4370	4370	4370	0
18	20240112	201200	65189585	4370	4370	4370	4370	0
19	20240112	201100	65189585	4370	4370	4370	4370	0
20	20240112	201000	65189585	4370	4370	4370	4370	0
21	20240112	200900	65189585	4370	4370	4370	4370	0
22	20240112	200800	65189585	4370	4370	4370	4370	0
23	20240112	200700	65189585	4370	4370	4370	4370	0
24	20240112	200600	65189585	4370	4370	4370	4370	0
25	20240112	200500	65189585	4370	4370	4370	4370	0
26	20240112	200400	65189585	4370	4370	4370	4370	0
27	20240112	200300	65189585	4370	4370	4370	4370	0
28	20240112	200200	65189585	4370	4370	4370	4370	0
29	20240112	200100	65189585	4370	4370	4370	4370	0
30	20240112	200000	65189585	4370	4370	4370	4370	0
31	20240112	195900	65189585	4370	4370	4370	4370	0
32	20240112	195800	65189585	4370	4370	4370	4370	352
33	20240112	195700	65189585	4370	4370	4370	4370	0
34	20240112	195600	65189585	4370	4370	4370	4370	0
35	20240112	195500	65189585	4370	4370	4370	4370	0
36	20240112	195400	65189585	4370	4370	4370	4370	0
37	20240112	195300	65189585	4370	4370	4370	4370	0
38	20240112	195200	65189585	4370	4370	4370	4370	0
39	20240112	195100	65189585	4370	4370	4370	4370	0
40	20240112	195000	65189585	4370	4370	4370	4370	0
41	20240112	194900	65189585	4370	4370	4370	4370	0
42	20240112	194800	65189585	4370	4370	4370	4370	0
43	20240112	194700	65189585	4370	4370	4370	4370	0
44	20240112	194600	65189585	4370	4370	4370	4370	0
45	20240112	194500	65189585	4370	4370	4370	4370	0
46	20240112	194400	65189585	4370	4370	4370	4370	0
47	20240112	194300	65189585	4370	4370	4370	4370	0
48	20240112	194200	65189585	4370	4370	4370	4370	0
49	20240112	194100	65189585	4370	4370	4370	4370	0
50	20240112	194000	65189585	4370	4370	4370	4370	0
51	20240112	193900	65189585	4370	4370	4370	4370	0
52	20240112	193800	65189585	4370	4370	4370	4370	0
53	20240112	193700	65189585	4370	4370	4370	4370	0
54	20240112	193600	65189585	4370	4370	4370	4370	0
55	20240112	193500	65189585	4370	4370	4370	4370	0
56	20240112	193400	65189585	4370	4370	4370	4370	0
57	20240112	193300	65189585	4370	4370	4370	4370	0
58	20240112	193200	65189585	4370	4370	4370	4370	0
59	20240112	193100	65189585	4370	4370	4370	4370	0
60	20240112	193000	65189585	4370	4370	4370	4370	0
61	20240112	192900	65189585	4370	4370	4370	4370	0
62	20240112	192800	65189585	4370	4370	4370	4370	352
63	20240112	192700	65189585	4370	4370	4370	4370	0
64	20240112	192600	65189585	4370	4370	4370	4370	0
65	20240112	192500	65189585	4370	4370	4370	4370	0
66	20240112	192400	65189585	4370	4370	4370	4370	0
67	20240112	192300	65189585	4370	4370	4370	4370	0
68	20240112	192200	65189585	4370	4370	4370	4370	0
69	20240112	192100	65189585	4370	4370	4370	4370	0
70	20240112	192000	65189585	4370	4370	4370	4370	0
71	20240112	191900	65189585	4370	4370	4370	4370	0
72	20240112	191800	65189585	4370	4370	4370	4370	0
73	20240112	191700	65189585	4370	4370	4370	4370	0
74	20240112	191600	65189585	4370	4370	4370	4370	0
75	20240112	191500	65189585	4370	4370	4370	4370	0
76	20240112	191400	65189585	4370	4370	4370	4370	0
77	20240112	191300	65189585	4370	4370	4370	4370	0
78	20240112	191200	65189585	4370	4370	4370	4370	0
79	20240112	191100	65189585	4370	4370	4370	4370	0
80	20240112	191000	65189585	4370	4370	4370	4370	0
81	20240112	190900	65189585	4370	4370	4370	4370	0
82	20240112	190800	65189585	4370	4370	4370	4370	0
83	20240112	190700	65189585	4370	4370	4370	4370	0
84	20240112	190600	65189585	4370	4370	4370	4370	0
85	20240112	190500	65189585	4370	4370	4370	4370	0
86	20240112	190400	65189585	4370	4370	4370	4370	0
87	20240112	190300	65189585	4370	4370	4370	4370	0
88	20240112	190200	65189585	4370	4370	4370	4370	0
89	20240112	190100	65189585	4370	4370	4370	4370	0
90	20240112	190000	65189585	4370	4370	4370	4370	0
91	20240112	185900	65189585	4370	4370	4370	4370	0
92	20240112	185800	65189585	4370	4370	4370	4370	352
93	20240112	185700	65189585	4370	4370	4370	4370	0
94	20240112	185600	65189585	4370	4370	4370	4370	0
95	20240112	185500	65189585	4370	4370	4370	4370	0
96	20240112	185400	65189585	4370	4370	4370	4370	0
97	20240112	185300	65189585	4370	4370	4370	4370	0
98	20240112	185200	65189585	4370	4370	4370	4370	0
99	20240112	185100	65189585	4370	4370	4370	4370	0
100	20240112	185000	65189585	4370	4370	4370	4370	0
101	20240112	184900	65189585	4370	4370	4370	4370	0
102	20240112	184800	65189585	4370	4370	4370	4370	0
103	20240112	184700	65189585	4370	4370	4370	4370	0
104	20240112	184600	65189585	4370	4370	4370	4370	0
105	20240112	184500	65189585	4370	4370	4370	4370	0
106	20240112	184400	65189585	4370	4370	4370	4370	0
107	20240112	184300	65189585	4370	4370	4370	4370	0
108	20240112	184200	65189585	4370	4370	4370	4370	0
109	20240112	184100	65189585	4370	4370	4370	4370	0
110	20240112	184000	65189585	4370	4370	4370	4370	0
111	20240112	183900	65189585	4370	4370	4370	4370	0
112	20240112	183800	65189585	4370	4370	4370	4370	0
113	20240112	183700	65189585	4370	4370	4370	4370	0
114	20240112	183600	65189585	4370	4370	4370	4370	0
115	20240112	183500	65189585	4370	4370	4370	4370	0
116	20240112	183400	65189585	4370	4370	4370	4370	0
117	20240112	183300	65189585	4370	4370	4370	4370	0
118	20240112	183200	65189585	4370	4370	4370	4370	0
119	20240112	183100	65189585	4370	4370	4370	4370	0
120	20240112	183000	65189585	4370	4370	4370	4370	0
121	20240112	182900	65189585	4370	4370	4370	4370	0
122	20240112	182800	65189585	4370	4370	4370	4370	352
123	20240112	182700	65189585	4370	4370	4370	4370	0
124	20240112	182600	65189585	4370	4370	4370	4370	0
125	20240112	182500	65189585	4370	4370	4370	4370	0
126	20240112	182400	65189585	4370	4370	4370	4370	0
127	20240112	182300	65189585	4370	4370	4370	4370	0
128	20240112	182200	65189585	4370	4370	4370	4370	0
129	20240112	182100	65189585	4370	4370	4370	4370	0
130	20240112	182000	65189585	4370	4370	4370	4370	0
131	20240112	181900	65189585	4370	4370	4370	4370	0
132	20240112	181800	65189585	4370	4370	4370	4370	0
133	20240112	181700	65189585	4370	4370	4370	4370	0
134	20240112	181600	65189585	4370	4370	4370	4370	0
135	20240112	181500	65189585	4370	4370	4370	4370	0
136	20240112	181400	65189585	4370	4370	4370	4370	0
137	20240112	181300	65189585	4370	4370	4370	4370	0
138	20240112	181200	65189585	4370	4370	4370	4370	0
139	20240112	181100	65189585	4370	4370	4370	4370	0
140	20240112	181000	65189585	4370	4370	4370	4370	0
141	20240112	180900	65189585	4370	4370	4370	4370	0
142	20240112	180800	65189585	4370	4370	4370	4370	0
143	20240112	180700	65189585	4370	4370	4370	4370	0
144	20240112	180600	65189585	4370	4370	4370	4370	0
145	20240112	180500	65189585	4370	4370	4370	4370	0
146	20240112	180400	65189585	4370	4370	4370	4370	0
147	20240112	180300	65189585	4370	4370	4370	4370	0
148	20240112	180200	65189585	4370	4370	4370	4370	0
149	20240112	180100	65189585	4370	4370	4370	4370	0
150	20240112	180000	65189585	4370	4370	4370	4370	0
151	20240112	175900	65189585	4370	4370	4370	4370	0
152	20240112	175800	65189585	4370	4370	4370	4370	352
153	20240112	175700	65189585	4370	4370	4370	4370	0
154	20240112	175600	65189585	4370	4370	4370	4370	0
155	20240112	175500	65189585	4370	4370	4370	4370	0
156	20240112	175400	65189585	4370	4370	4370	4370	0
157	20240112	175300	65189585	4370	4370	4370	4370	0
158	20240112	175200	65189585	4370	4370	4370	4370	0
159	20240112	175100	65189585	4370	4370	4370	4370	0
160	20240112	175000	65189585	4370	4370	4370	4370	0
161	20240112	174900	65189585	4370	4370	4370	4370	0
162	20240112	174800	65189585	4370	4370	4370	4370	0
163	20240112	174700	65189585	4370	4370	4370	4370	0
164	20240112	174600	65189585	4370	4370	4370	4370	0
165	20240112	174500	65189585	4370	4370	4370	4370	0
166	20240112	174400	65189585	4370	4370	4370	4370	0
167	20240112	174300	65189585	4370	4370	4370	4370	0
168	20240112	174200	65189585	4370	4370	4370	4370	0
169	20240112	174100	65189585	4370	4370	4370	4370	0
170	20240112	174000	65189585	4370	4370	4370	4370	0
171	20240112	173900	65189585	4370	4370	4370	4370	0
172	20240112	173800	65189585	4370	4370	4370	4370	0
173	20240112	173700	65189585	4370	4370	4370	4370	0
174	20240112	173600	65189585	4370	4370	4370	4370	0
175	20240112	173500	65189585	4370	4370	4370	4370	0
176	20240112	173400	65189585	4370	4370	4370	4370	0
177	20240112	173300	65189585	4370	4370	4370	4370	0
178	20240112	173200	65189585	4370	4370	4370	4370	0
179	20240112	173100	65189585	4370	4370	4370	4370	0
180	20240112	173000	65189585	4370	4370	4370	4370	0
181	20240112	172900	65189585	4370	4370	4370	4370	0
182	20240112	172800	65189585	4370	4370	4370	4370	352
183	20240112	172700	65189585	4370	4370	4370	4370	0
184	20240112	172600	65189585	4370	4370	4370	4370	0
185	20240112	172500	65189585	4370	4370	4370	4370	0
186	20240112	172400	65189585	4370	4370	4370	4370	0
187	20240112	172300	65189585	4370	4370	4370	4370	0
188	20240112	172200	65189585	4370	4370	4370	4370	0
189	20240112	172100	65189585	4370	4370	4370	4370	0
190	20240112	172000	65189585	4370	4370	4370	4370	0
191	20240112	171900	65189585	4370	4370	4370	4370	0
192	20240112	171800	65189585	4370	4370	4370	4370	0
193	20240112	171700	65189585	4370	4370	4370	4370	0
194	20240112	171600	65189585	4370	4370	4370	4370	0
195	20240112	171500	65189585	4370	4370	4370	4370	0
196	20240112	171400	65189585	4370	4370	4370	4370	0
197	20240112	171300	65189585	4370	4370	4370	4370	0
198	20240112	171200	65189585	4370	4370	4370	4370	0
199	20240112	171100	65189585	4370	4370	4370	4370	0
200	20240112	171000	65189585	4370	4370	4370	4370	0
201	20240112	170900	65189585	4370	4370	4370	4370	0
202	20240112	170800	65189585	4370	4370	4370	4370	0
203	20240112	170700	65189585	4370	4370	4370	4370	0
204	20240112	170600	65189585	4370	4370	4370	4370	0
205	20240112	170500	65189585	4370	4370	4370	4370	0
206	20240112	170400	65189585	4370	4370	4370	4370	0
207	20240112	170300	65189585	4370	4370	4370	4370	0
208	20240112	170200	65189585	4370	4370	4370	4370	0
209	20240112	170100	65189585	4370	4370	4370	4370	0
210	20240112	170000	65189585	4370	4370	4370	4370	0
211	20240112	165900	65189585	4370	4370	4370	4370	0
212	20240112	165800	65189585	4370	4370	4370	4370	352
213	20240112	165700	65189585	4370	4370	4370	4370	0
214	20240112	165600	65189585	4370	4370	4370	4370	0
215	20240112	165500	65189585	4370	4370	4370	4370	0
216	20240112	165400	65189585	4370	4370	4370	4370	0
217	20240112	165300	65189585	4370	4370	4370	4370	0
218	20240112	165200	65189585	4370	4370	4370	4370	0
219	20240112	165100	65189585	4370	4370	4370	4370	0
220	20240112	165000	65189585	4370	4370	4370	4370	0
221	20240112	164900	65189585	4370	4370	4370	4370	0
222	20240112	164800	65189585	4370	4370	4370	4370	0
223	20240112	164700	65189585	4370	4370	4370	4370	0
224	20240112	164600	65189585	4370	4370	4370	4370	0
225	20240112	164500	65189585	4370	4370	4370	4370	0
226	20240112	164400	65189585	4370	4370	4370	4370	0
227	20240112	164300	65189585	4370	4370	4370	4370	0
228	20240112	164200	65189585	4370	4370	4370	4370	0
229	20240112	164100	65189585	4370	4370	4370	4370	0
230	20240112	164000	65189585	4370	4370	4370	4370	0
231	20240112	163900	65189585	4370	4370	4370	4370	0
232	20240112	163800	65189585	4370	4370	4370	4370	0
233	20240112	163700	65189585	4370	4370	4370	4370	0
234	20240112	163600	65189585	4370	4370	4370	4370	0
235	20240112	163500	65189585	4370	4370	4370	4370	0
236	20240112	163400	65189585	4370	4370	4370	4370	0
237	20240112	163300	65189585	4370	4370	4370	4370	0
238	20240112	163200	65189585	4370	4370	4370	4370	0
239	20240112	163100	65189585	4370	4370	4370	4370	0
240	20240112	163000	65189585	4370	4370	4370	4370	0
241	20240112	162900	65189585	4370	4370	4370	4370	0
242	20240112	162800	65189585	4370	4370	4370	4370	352
243	20240112	162700	65189585	4370	4370	4370	4370	0
244	20240112	162600	65189585	4370	4370	4370	4370	0
245	20240112	162500	65189585	4370	4370	4370	4370	0
246	20240112	162400	65189585	4370	4370	4370	4370	0
247	20240112	162300	65189585	4370	4370	4370	4370	0
248	20240112	162200	65189585	4370	4370	4370	4370	0
249	20240112	162100	65189585	4370	4370	4370	4370	0
250	20240112	162000	65189585	4370	4370	4370	4370	0
251	20240112	161900	65189585	4370	4370	4370	4370	0
252	20240112	161800	65189585	4370	4370	4370	4370	0
253	20240112	161700	65189585	4370	4370	4370	4370	0
254	20240112	161600	65189585	4370	4370	4370	4370	0
255	20240112	161500	65189585	4370	4370	4370	4370	0
256	20240112	161400	65189585	4370	4370	4370	4370	0
257	20240112	161300	65189585	4370	4370	4370	4370	0
258	20240112	161200	65189585	4370	4370	4370	4370	0
259	20240112	161100	65189585	4370	4370	4370	4370	0
260	20240112	161000	65189585	4370	4370	4370	4370	0
261	20240112	160900	65189585	4370	4370	4370	4370	0
262	20240112	160800	65189585	4370	4370	4370	4370	0
263	20240112	160700	65189585	4370	4370	4370	4370	0
264	20240112	160600	65189585	4370	4370	4370	4370	0
265	20240112	160500	65189585	4370	4370	4370	4370	0
266	20240112	160400	65189585	4370	4370	4370	4370	0
267	20240112	160300	65189585	4370	4370	4370	4370	0
268	20240112	160200	65189585	4370	4370	4370	4370	0
269	20240112	160100	65189585	4370	4370	4370	4370	0
270	20240112	160000	65189585	4370	4370	4370	4370	0
271	20240112	155900	65189585	4370	4370	4370	4370	0
272	20240112	155800	65189585	4370	4370	4370	4370	352
273	20240112	155700	65189585	4370	4370	4370	4370	0
274	20240112	155600	65189585	4370	4370	4370	4370	0
275	20240112	155500	65189585	4370	4370	4370	4370	0
276	20240112	155400	65189585	4370	4370	4370	4370	0
277	20240112	155300	65189585	4370	4370	4370	4370	0
278	20240112	155200	65189585	4370	4370	4370	4370	0
279	20240112	155100	65189585	4370	4370	4370	4370	0
280	20240112	155000	65189585	4370	4370	4370	4370	0
281	20240112	154900	65189585	4370	4370	4370	4370	0
282	20240112	154800	65189585	4370	4370	4370	4370	0
283	20240112	154700	65189585	4370	4370	4370	4370	0
284	20240112	154600	65189585	4370	4370	4370	4370	0
285	20240112	154500	65189585	4370	4370	4370	4370	0
286	20240112	154400	65189585	4370	4370	4370	4370	0
287	20240112	154300	65189585	4370	4370	4370	4370	0
288	20240112	154200	65189585	4370	4370	4370	4370	0
289	20240112	154100	65189585	4370	4370	4370	4370	0
290	20240112	154000	65189585	4370	4370	4370	4370	0
291	20240112	153900	65189585	4370	4370	4370	4370	0
292	20240112	153800	65189585	4370	4370	4370	4370	0
293	20240112	153700	65189585	4370	4370	4370	4370	0
294	20240112	153600	65189585	4370	4370	4370	4370	0
295	20240112	153500	65189585	4370	4370	4370	4370	0
296	20240112	153400	65189585	4370	4370	4370	4370	0
297	20240112	153300	65189585	4370	4370	4370	4370	0
298	20240112	153200	65189585	4370	4370	4370	4370	0
299	20240112	153100	65189585	4370	4370	4370	4370	0
300	20240112	153000	65189585	4370	4370	4370	4370	352
301	20240112	152900	63651345	4335	4335	4335	4335	0
302	20240112	152800	63651345	4335	4335	4335	4335	0
303	20240112	152700	63651345	4335	4335	4335	4335	0
304	20240112	152600	63651345	4335	4335	4335	4335	0
305	20240112	152500	63651345	4335	4335	4335	4335	0
306	20240112	152400	63651345	4335	4335	4335	4335	0
307	20240112	152300	63651345	4335	4335	4335	4335	0
308	20240112	152200	63651345	4335	4335	4335	4335	0
309	20240112	152100	63651345	4335	4335	4335	4335	0
310	20240112	152000	63651345	4335	4335	4335	4335	0
311	20240112	151900	63651345	4335	4335	4335	4335	300
312	20240112	151800	62350845	4330	4330	4330	4330	0
313	20240112	151700	62350845	4330	4330	4330	4330	0
314	20240112	151600	62350845	4330	4330	4330	4330	694
315	20240112	151500	59345825	4315	4315	4315	4315	1
316	20240112	151400	59341510	4315	4315	4315	4315	0
317	20240112	151300	59341510	4315	4315	4315	4315	0
318	20240112	151200	59341510	4315	4315	4315	4315	0
319	20240112	151100	59341510	4315	4315	4315	4315	0
320	20240112	151000	59341510	4315	4315	4315	4315	0
321	20240112	150900	59341510	4315	4315	4315	4315	0
322	20240112	150800	59341510	4315	4315	4315	4315	0
323	20240112	150700	59341510	4315	4315	4315	4315	0
324	20240112	150600	59341510	4315	4315	4315	4315	23
325	20240112	150500	59242265	4315	4315	4315	4315	0
326	20240112	150400	59242265	4315	4315	4315	4315	0
327	20240112	150300	59242265	4315	4315	4315	4315	0
328	20240112	150200	59242265	4315	4315	4315	4315	0
329	20240112	150100	59242265	4315	4320	4320	4315	312
330	20240112	150000	57895290	4320	4320	4320	4320	5
331	20240112	145900	57873690	4330	4330	4330	4330	0
332	20240112	145800	57873690	4330	4330	4330	4330	0
333	20240112	145700	57873690	4330	4330	4330	4330	0
334	20240112	145600	57873690	4330	4330	4330	4330	0
335	20240112	145500	57873690	4330	4330	4330	4330	0
336	20240112	145400	57873690	4330	4330	4330	4330	10
337	20240112	145300	57830390	4330	4330	4330	4330	0
338	20240112	145200	57830390	4330	4330	4330	4330	0
339	20240112	145100	57830390	4330	4330	4330	4330	0
340	20240112	145000	57830390	4330	4330	4330	4330	0
341	20240112	144900	57830390	4330	4330	4330	4330	0
342	20240112	144800	57830390	4330	4330	4330	4330	0
343	20240112	144700	57830390	4330	4330	4330	4330	20
344	20240112	144600	57743790	4320	4320	4320	4320	0
345	20240112	144500	57743790	4320	4320	4320	4320	23
346	20240112	144400	57644430	4320	4320	4320	4320	50
347	20240112	144300	57428430	4330	4330	4330	4330	0
348	20240112	144200	57428430	4330	4330	4330	4330	0
349	20240112	144100	57428430	4330	4330	4330	4330	0
350	20240112	144000	57428430	4330	4330	4330	4330	20
351	20240112	143900	57341830	4325	4330	4330	4325	289
352	20240112	143800	56091900	4330	4330	4330	4330	0
353	20240112	143700	56091900	4330	4330	4330	4330	200
354	20240112	143600	55225900	4320	4320	4320	4320	0
355	20240112	143500	55225900	4320	4320	4320	4320	0
356	20240112	143400	55225900	4320	4320	4320	4320	0
357	20240112	143300	55225900	4320	4335	4335	4320	500
358	20240112	143200	53061640	4340	4340	4340	4340	0
359	20240112	143100	53061640	4340	4355	4355	4340	1400
360	20240112	143000	46979635	4360	4360	4360	4360	0
361	20240112	142900	46979635	4360	4360	4360	4360	0
362	20240112	142800	46979635	4360	4360	4360	4360	0
363	20240112	142700	46979635	4360	4360	4360	4360	0
364	20240112	142600	46979635	4360	4360	4360	4360	0
365	20240112	142500	46979635	4360	4360	4360	4360	0
366	20240112	142400	46979635	4360	4360	4360	4360	0
367	20240112	142300	46979635	4360	4360	4360	4360	0
368	20240112	142200	46979635	4360	4360	4360	4360	0
369	20240112	142100	46979635	4360	4360	4360	4360	0
370	20240112	142000	46979635	4360	4360	4360	4360	0
371	20240112	141900	46979635	4360	4360	4360	4360	0
372	20240112	141800	46979635	4360	4360	4360	4360	0
373	20240112	141700	46979635	4360	4360	4360	4360	0
374	20240112	141600	46979635	4360	4360	4360	4360	0
375	20240112	141500	46979635	4360	4360	4360	4360	0
376	20240112	141400	46979635	4360	4360	4360	4360	0
377	20240112	141300	46979635	4360	4360	4360	4360	1
378	20240112	141200	46975275	4350	4350	4350	4350	0
379	20240112	141100	46975275	4350	4350	4350	4350	0
380	20240112	141000	46975275	4350	4350	4350	4350	0
381	20240112	140900	46975275	4350	4350	4350	4350	0
382	20240112	140800	46975275	4350	4350	4350	4350	0
383	20240112	140700	46975275	4350	4350	4350	4350	0
384	20240112	140600	46975275	4350	4350	4350	4350	0
385	20240112	140500	46975275	4350	4350	4350	4350	0
386	20240112	140400	46975275	4350	4360	4360	4350	124
387	20240112	140300	46435470	4375	4375	4375	4375	0
388	20240112	140200	46435470	4375	4375	4375	4375	0
389	20240112	140100	46435470	4375	4375	4375	4375	0
390	20240112	140000	46435470	4375	4375	4375	4375	0
391	20240112	135900	46435470	4375	4375	4375	4375	0
392	20240112	135800	46435470	4375	4375	4375	4375	0
393	20240112	135700	46435470	4375	4375	4375	4375	0
394	20240112	135600	46435470	4375	4375	4375	4375	0
395	20240112	135500	46435470	4375	4375	4375	4375	0
396	20240112	135400	46435470	4375	4375	4375	4375	0
397	20240112	135300	46435470	4375	4375	4375	4375	0
398	20240112	135200	46435470	4375	4375	4375	4375	0
399	20240112	135100	46435470	4375	4375	4375	4375	0
400	20240112	135000	46435470	4375	4375	4375	4375	0
401	20240112	134900	46435470	4375	4375	4375	4375	0
402	20240112	134800	46435470	4375	4375	4375	4375	0
403	20240112	134700	46435470	4375	4375	4375	4375	0
404	20240112	134600	46435470	4375	4375	4375	4375	0
405	20240112	134500	46435470	4375	4375	4375	4375	0
406	20240112	134400	46435470	4375	4375	4375	4375	0
407	20240112	134300	46435470	4375	4375	4375	4375	0
408	20240112	134200	46435470	4375	4375	4375	4375	0
409	20240112	134100	46435470	4375	4375	4375	4375	0
410	20240112	134000	46435470	4375	4375	4375	4375	0
411	20240112	133900	46435470	4375	4375	4375	4375	0
412	20240112	133800	46435470	4375	4375	4375	4375	0
413	20240112	133700	46435470	4375	4375	4375	4375	0
414	20240112	133600	46435470	4375	4375	4375	4375	0
415	20240112	133500	46435470	4375	4375	4375	4375	0
416	20240112	133400	46435470	4375	4375	4375	4375	0
417	20240112	133300	46435470	4375	4375	4375	4375	22
418	20240112	133200	46339220	4375	4375	4375	4375	0
419	20240112	133100	46339220	4375	4375	4375	4375	0
420	20240112	133000	46339220	4375	4375	4375	4375	0
421	20240112	132900	46339220	4375	4375	4375	4375	0
422	20240112	132800	46339220	4375	4375	4375	4375	0
423	20240112	132700	46339220	4375	4375	4375	4375	24
424	20240112	132600	46234220	4375	4375	4375	4375	0
425	20240112	132500	46234220	4375	4375	4375	4375	0
426	20240112	132400	46234220	4375	4375	4375	4375	0
427	20240112	132300	46234220	4375	4375	4375	4375	0
428	20240112	132200	46234220	4375	4375	4375	4375	0
429	20240112	132100	46234220	4375	4375	4375	4375	0
430	20240112	132000	46234220	4375	4375	4375	4375	0
431	20240112	131900	46234220	4375	4375	4375	4375	0
432	20240112	131800	46234220	4375	4375	4375	4375	0
433	20240112	131700	46234220	4375	4375	4375	4375	0
434	20240112	131600	46234220	4375	4375	4375	4375	0
435	20240112	131500	46234220	4375	4375	4375	4375	0
436	20240112	131400	46234220	4375	4375	4375	4375	0
437	20240112	131300	46234220	4375	4375	4375	4375	0
438	20240112	131200	46234220	4375	4375	4375	4375	0
439	20240112	131100	46234220	4375	4375	4375	4375	0
440	20240112	131000	46234220	4375	4375	4375	4375	0
441	20240112	130900	46234220	4375	4375	4375	4375	0
442	20240112	130800	46234220	4375	4375	4375	4375	0
443	20240112	130700	46234220	4375	4375	4375	4375	0
444	20240112	130600	46234220	4375	4375	4375	4375	0
445	20240112	130500	46234220	4375	4375	4375	4375	0
446	20240112	130400	46234220	4375	4375	4375	4375	0
447	20240112	130300	46234220	4375	4375	4375	4375	0
448	20240112	130200	46234220	4375	4375	4375	4375	0
449	20240112	130100	46234220	4375	4360	4375	4360	429
450	20240112	130000	44359760	4355	4355	4355	4355	0
451	20240112	125900	44359760	4355	4355	4355	4355	0
452	20240112	125800	44359760	4355	4355	4355	4355	0
453	20240112	125700	44359760	4355	4355	4355	4355	0
454	20240112	125600	44359760	4355	4355	4355	4355	12
455	20240112	125500	44307500	4360	4360	4360	4360	0
456	20240112	125400	44307500	4360	4360	4360	4360	0
457	20240112	125300	44307500	4360	4360	4360	4360	0
458	20240112	125200	44307500	4360	4360	4360	4360	0
459	20240112	125100	44307500	4360	4360	4360	4360	0
460	20240112	125000	44307500	4360	4360	4360	4360	2
461	20240112	124900	44298780	4355	4355	4355	4355	0
462	20240112	124800	44298780	4355	4355	4355	4355	0
463	20240112	124700	44298780	4355	4355	4355	4355	1
464	20240112	124600	44294425	4355	4355	4355	4355	0
465	20240112	124500	44294425	4355	4355	4355	4355	0
466	20240112	124400	44294425	4355	4355	4355	4355	0
467	20240112	124300	44294425	4355	4355	4355	4355	0
468	20240112	124200	44294425	4355	4355	4355	4355	0
469	20240112	124100	44294425	4355	4355	4355	4355	0
470	20240112	124000	44294425	4355	4355	4355	4355	0
471	20240112	123900	44294425	4355	4355	4355	4355	0
472	20240112	123800	44294425	4355	4355	4355	4355	0
473	20240112	123700	44294425	4355	4355	4355	4355	0
474	20240112	123600	44294425	4355	4355	4355	4355	0
475	20240112	123500	44294425	4355	4355	4355	4355	0
476	20240112	123400	44294425	4355	4355	4355	4355	0
477	20240112	123300	44294425	4355	4355	4355	4355	0
478	20240112	123200	44294425	4355	4355	4355	4355	0
479	20240112	123100	44294425	4355	4355	4355	4355	0
480	20240112	123000	44294425	4355	4355	4355	4355	0
481	20240112	122900	44294425	4355	4355	4355	4355	0
482	20240112	122800	44294425	4355	4355	4355	4355	0
483	20240112	122700	44294425	4355	4355	4355	4355	1
484	20240112	122600	44290070	4355	4355	4355	4355	0
485	20240112	122500	44290070	4355	4355	4355	4355	0
486	20240112	122400	44290070	4355	4355	4355	4355	0
487	20240112	122300	44290070	4355	4355	4355	4355	0
488	20240112	122200	44290070	4355	4355	4355	4355	0
489	20240112	122100	44290070	4355	4355	4355	4355	0
490	20240112	122000	44290070	4355	4355	4355	4355	0
491	20240112	121900	44290070	4355	4355	4355	4355	0
492	20240112	121800	44290070	4355	4355	4355	4355	0
493	20240112	121700	44290070	4355	4355	4355	4355	0
494	20240112	121600	44290070	4355	4355	4355	4355	53
495	20240112	121500	44059255	4355	4355	4355	4355	0
496	20240112	121400	44059255	4355	4355	4355	4355	0
497	20240112	121300	44059255	4355	4355	4355	4355	0
498	20240112	121200	44059255	4355	4355	4355	4355	0
499	20240112	121100	44059255	4355	4355	4355	4355	7
500	20240112	121000	44028770	4350	4350	4350	4350	0
501	20240112	120900	44028770	4350	4350	4350	4350	0
502	20240112	120800	44028770	4350	4350	4350	4350	0
503	20240112	120700	44028770	4350	4350	4350	4350	0
504	20240112	120600	44028770	4350	4350	4350	4350	15
505	20240112	120500	43963520	4350	4350	4350	4350	0
506	20240112	120400	43963520	4350	4350	4350	4350	0
507	20240112	120300	43963520	4350	4350	4350	4350	0
508	20240112	120200	43963520	4350	4350	4350	4350	0
509	20240112	120100	43963520	4350	4350	4350	4350	0
510	20240112	120000	43963520	4350	4350	4350	4350	1
511	20240112	115900	43959170	4345	4345	4345	4345	0
512	20240112	115800	43959170	4345	4345	4345	4345	0
513	20240112	115700	43959170	4345	4345	4345	4345	0
514	20240112	115600	43959170	4345	4345	4345	4345	0
515	20240112	115500	43959170	4345	4345	4345	4345	3
516	20240112	115400	43946135	4350	4350	4350	4350	0
517	20240112	115300	43946135	4350	4350	4350	4350	0
518	20240112	115200	43946135	4350	4350	4350	4350	0
519	20240112	115100	43946135	4350	4350	4350	4350	0
520	20240112	115000	43946135	4350	4350	4350	4350	0
521	20240112	114900	43946135	4350	4350	4350	4350	1
522	20240112	114800	43941785	4350	4350	4350	4350	0
523	20240112	114700	43941785	4350	4350	4350	4350	0
524	20240112	114600	43941785	4350	4350	4350	4350	0
525	20240112	114500	43941785	4350	4350	4350	4350	0
526	20240112	114400	43941785	4350	4350	4350	4350	0
527	20240112	114300	43941785	4350	4350	4350	4350	0
528	20240112	114200	43941785	4350	4350	4350	4350	0
529	20240112	114100	43941785	4350	4350	4350	4350	0
530	20240112	114000	43941785	4350	4350	4350	4350	1
531	20240112	113900	43937435	4350	4350	4350	4350	0
532	20240112	113800	43937435	4350	4350	4350	4350	0
533	20240112	113700	43937435	4350	4350	4350	4350	0
534	20240112	113600	43937435	4350	4350	4350	4350	0
535	20240112	113500	43937435	4350	4350	4350	4350	0
536	20240112	113400	43937435	4350	4350	4350	4350	0
537	20240112	113300	43937435	4350	4350	4350	4350	1
538	20240112	113200	43933085	4350	4350	4350	4350	0
539	20240112	113100	43933085	4350	4350	4350	4350	1
540	20240112	113000	43928735	4350	4350	4350	4350	0
541	20240112	112900	43928735	4350	4350	4350	4350	0
542	20240112	112800	43928735	4350	4350	4350	4350	0
543	20240112	112700	43928735	4350	4350	4350	4350	0
544	20240112	112600	43928735	4350	4350	4350	4350	0
545	20240112	112500	43928735	4350	4350	4350	4350	0
546	20240112	112400	43928735	4350	4350	4350	4350	0
547	20240112	112300	43928735	4350	4350	4350	4350	0
548	20240112	112200	43928735	4350	4350	4350	4350	1
549	20240112	112100	43924385	4345	4345	4345	4345	0
550	20240112	112000	43924385	4345	4345	4345	4345	0
551	20240112	111900	43924385	4345	4345	4345	4345	0
552	20240112	111800	43924385	4345	4345	4345	4345	90
553	20240112	111700	43533335	4345	4345	4345	4345	0
554	20240112	111600	43533335	4345	4345	4345	4345	0
555	20240112	111500	43533335	4345	4345	4345	4345	0
556	20240112	111400	43533335	4345	4345	4345	4345	31
557	20240112	111300	43398640	4345	4345	4345	4345	0
558	20240112	111200	43398640	4345	4345	4345	4345	0
559	20240112	111100	43398640	4345	4345	4345	4345	0
560	20240112	111000	43398640	4345	4345	4345	4345	10
561	20240112	110900	43355190	4345	4345	4345	4345	0
562	20240112	110800	43355190	4345	4345	4345	4345	0
563	20240112	110700	43355190	4345	4345	4345	4345	0
564	20240112	110600	43355190	4345	4345	4345	4345	0
565	20240112	110500	43355190	4345	4345	4345	4345	1
566	20240112	110400	43350845	4345	4345	4345	4345	0
567	20240112	110300	43350845	4345	4345	4345	4345	0
568	20240112	110200	43350845	4345	4345	4345	4345	0
569	20240112	110100	43350845	4345	4345	4345	4345	0
570	20240112	110000	43350845	4345	4345	4345	4345	0
571	20240112	105900	43350845	4345	4345	4345	4345	0
572	20240112	105800	43350845	4345	4345	4345	4345	0
573	20240112	105700	43350845	4345	4345	4345	4345	0
574	20240112	105600	43350845	4345	4345	4345	4345	339
575	20240112	105500	41877890	4340	4340	4340	4340	0
576	20240112	105400	41877890	4340	4340	4340	4340	108
577	20240112	105300	41409170	4335	4335	4335	4335	0
578	20240112	105200	41409170	4335	4335	4335	4335	0
579	20240112	105100	41409170	4335	4335	4335	4335	256
580	20240112	105000	40299410	4335	4335	4335	4335	0
581	20240112	104900	40299410	4335	4335	4335	4335	0
582	20240112	104800	40299410	4335	4335	4335	4335	0
583	20240112	104700	40299410	4335	4335	4335	4335	1
584	20240112	104600	40295075	4335	4335	4335	4335	0
585	20240112	104500	40295075	4335	4335	4335	4335	0
586	20240112	104400	40295075	4335	4335	4335	4335	0
587	20240112	104300	40295075	4335	4335	4335	4335	0
588	20240112	104200	40295075	4335	4335	4335	4335	0
589	20240112	104100	40295075	4335	4335	4335	4335	0
590	20240112	104000	40295075	4335	4335	4335	4335	0
591	20240112	103900	40295075	4335	4335	4335	4335	0
592	20240112	103800	40295075	4335	4335	4335	4335	1
593	20240112	103700	40290740	4335	4335	4335	4335	100
594	20240112	103600	39857240	4335	4335	4335	4335	0
595	20240112	103500	39857240	4335	4335	4335	4335	0
596	20240112	103400	39857240	4335	4335	4335	4335	0
597	20240112	103300	39857240	4335	4335	4335	4335	0
598	20240112	103200	39857240	4335	4335	4335	4335	0
599	20240112	103100	39857240	4335	4335	4335	4335	0
600	20240112	103000	39857240	4335	4335	4335	4335	0
601	20240112	102900	39857240	4335	4335	4335	4335	1
602	20240112	102800	39852905	4335	4335	4335	4335	0
603	20240112	102700	39852905	4335	4335	4335	4335	0
604	20240112	102600	39852905	4335	4335	4335	4335	0
605	20240112	102500	39852905	4335	4335	4335	4335	0
606	20240112	102400	39852905	4335	4335	4335	4335	0
607	20240112	102300	39852905	4335	4335	4335	4335	2
608	20240112	102200	39844235	4335	4335	4335	4335	0
609	20240112	102100	39844235	4335	4335	4335	4335	0
610	20240112	102000	39844235	4335	4335	4335	4335	1
611	20240112	101900	39839900	4335	4335	4335	4335	0
612	20240112	101800	39839900	4335	4335	4335	4335	100
613	20240112	101700	39406400	4340	4340	4340	4340	0
614	20240112	101600	39406400	4340	4340	4340	4340	0
615	20240112	101500	39406400	4340	4340	4340	4340	0
616	20240112	101400	39406400	4340	4340	4340	4340	0
617	20240112	101300	39406400	4340	4340	4340	4340	0
618	20240112	101200	39406400	4340	4340	4340	4340	0
619	20240112	101100	39406400	4340	4340	4340	4340	1
620	20240112	101000	39402060	4340	4340	4340	4340	0
621	20240112	100900	39402060	4340	4340	4340	4340	0
622	20240112	100800	39402060	4340	4325	4340	4325	66
623	20240112	100700	39116580	4325	4325	4325	4325	400
624	20240112	100600	37386580	4330	4330	4330	4330	0
625	20240112	100500	37386580	4330	4330	4330	4330	99
626	20240112	100400	36957910	4330	4330	4330	4330	1
627	20240112	100300	36953580	4330	4330	4330	4330	0
628	20240112	100200	36953580	4330	4330	4330	4330	26
629	20240112	100100	36841000	4305	4305	4305	4305	0
630	20240112	100000	36841000	4305	4330	4330	4305	3000
631	20240112	095900	23911400	4325	4325	4325	4325	0
632	20240112	095800	23911400	4325	4325	4325	4325	0
633	20240112	095700	23911400	4325	4325	4325	4325	0
634	20240112	095600	23911400	4325	4340	4340	4325	1934
635	20240112	095500	15522530	4340	4340	4340	4340	0
636	20240112	095400	15522530	4340	4340	4340	4340	0
637	20240112	095300	15522530	4340	4350	4350	4340	54
638	20240112	095200	15288140	4345	4345	4345	4345	0
639	20240112	095100	15288140	4345	4345	4345	4345	0
640	20240112	095000	15288140	4345	4345	4345	4345	0
641	20240112	094900	15288140	4345	4345	4345	4345	150
642	20240112	094800	14636390	4350	4350	4350	4350	0
643	20240112	094700	14636390	4350	4350	4350	4350	0
644	20240112	094600	14636390	4350	4350	4350	4350	0
645	20240112	094500	14636390	4350	4350	4350	4350	1
646	20240112	094400	14632040	4345	4345	4345	4345	0
647	20240112	094300	14632040	4345	4345	4345	4345	0
648	20240112	094200	14632040	4345	4345	4345	4345	0
649	20240112	094100	14632040	4345	4345	4345	4345	0
650	20240112	094000	14632040	4345	4345	4345	4345	0
651	20240112	093900	14632040	4345	4340	4345	4340	345
652	20240112	093800	13134515	4340	4330	4340	4330	1300
653	20240112	093700	7500035	4330	4330	4330	4330	1
654	20240112	093600	7495705	4330	4330	4330	4330	1
655	20240112	093500	7491375	4330	4345	4345	4330	1000
656	20240112	093400	3158870	4350	4350	4350	4350	0
657	20240112	093300	3158870	4350	4350	4350	4350	0
658	20240112	093200	3158870	4350	4350	4350	4350	0
659	20240112	093100	3158870	4350	4350	4350	4350	0
660	20240112	093000	3158870	4350	4350	4350	4350	0
661	20240112	092900	3158870	4350	4350	4350	4350	0
662	20240112	092800	3158870	4350	4350	4350	4350	0
663	20240112	092700	3158870	4350	4350	4350	4350	1
664	20240112	092600	3154520	4350	4355	4355	4350	131
665	20240112	092500	2584585	4360	4360	4360	4360	24
666	20240112	092400	2479945	4360	4360	4360	4360	0
667	20240112	092300	2479945	4360	4360	4360	4360	0
668	20240112	092200	2479945	4360	4360	4360	4360	101
669	20240112	092100	2039585	4370	4370	4370	4370	0
670	20240112	092000	2039585	4370	4370	4370	4370	10
671	20240112	091900	1995885	4370	4370	4370	4370	0
672	20240112	091800	1995885	4370	4370	4370	4370	1
673	20240112	091700	1991515	4370	4370	4370	4370	11
674	20240112	091600	1943445	4370	4370	4370	4370	20
675	20240112	091500	1856045	4370	4370	4370	4370	46
676	20240112	091400	1655025	4370	4370	4370	4370	254
677	20240112	091300	545045	4355	4355	4355	4355	0
678	20240112	091200	545045	4355	4355	4355	4355	0
679	20240112	091100	545045	4355	4355	4355	4355	0
680	20240112	091000	545045	4355	4355	4355	4355	9
681	20240112	090900	505850	4360	4375	4375	4360	111
682	20240112	090800	21875	4375	4375	4375	4375	0
683	20240112	090700	21875	4375	4375	4375	4375	0
684	20240112	090600	21875	4375	4375	4375	4375	3
685	20240112	090500	8750	4375	4375	4375	4375	0
686	20240112	090400	8750	4375	4375	4375	4375	0
687	20240112	090300	8750	4375	4375	4375	4375	0
688	20240112	090200	8750	4375	4375	4375	4375	0
689	20240112	090100	8750	4375	4375	4375	4375	1
690	20240112	090000	4375	4375	4375	4375	4375	1