KissMeData/260930/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	205600	114692820	5280	5280	5280	5280	802
3	20240115	205500	114692820	5280	5280	5280	5280	0
4	20240115	205400	114692820	5280	5280	5280	5280	0
5	20240115	205300	114692820	5280	5280	5280	5280	0
6	20240115	205200	114692820	5280	5280	5280	5280	0
7	20240115	205100	114692820	5280	5280	5280	5280	0
8	20240115	205000	114692820	5280	5280	5280	5280	0
9	20240115	204900	114692820	5280	5280	5280	5280	0
10	20240115	204800	114692820	5280	5280	5280	5280	0
11	20240115	204700	114692820	5280	5280	5280	5280	0
12	20240115	204600	114692820	5280	5280	5280	5280	0
13	20240115	204500	114692820	5280	5280	5280	5280	0
14	20240115	204400	114692820	5280	5280	5280	5280	0
15	20240115	204300	114692820	5280	5280	5280	5280	0
16	20240115	204200	114692820	5280	5280	5280	5280	0
17	20240115	204100	114692820	5280	5280	5280	5280	0
18	20240115	204000	114692820	5280	5280	5280	5280	0
19	20240115	203900	114692820	5280	5280	5280	5280	0
20	20240115	203800	114692820	5280	5280	5280	5280	0
21	20240115	203700	114692820	5280	5280	5280	5280	0
22	20240115	203600	114692820	5280	5280	5280	5280	0
23	20240115	203500	114692820	5280	5280	5280	5280	0
24	20240115	203400	114692820	5280	5280	5280	5280	0
25	20240115	203300	114692820	5280	5280	5280	5280	0
26	20240115	203200	114692820	5280	5280	5280	5280	0
27	20240115	203100	114692820	5280	5280	5280	5280	0
28	20240115	203000	114692820	5280	5280	5280	5280	0
29	20240115	202900	114692820	5280	5280	5280	5280	0
30	20240115	202800	114692820	5280	5280	5280	5280	0
31	20240115	202700	114692820	5280	5280	5280	5280	0
32	20240115	202600	114692820	5280	5280	5280	5280	802
33	20240115	202500	114692820	5280	5280	5280	5280	0
34	20240115	202400	114692820	5280	5280	5280	5280	0
35	20240115	202300	114692820	5280	5280	5280	5280	0
36	20240115	202200	114692820	5280	5280	5280	5280	0
37	20240115	202100	114692820	5280	5280	5280	5280	0
38	20240115	202000	114692820	5280	5280	5280	5280	0
39	20240115	201900	114692820	5280	5280	5280	5280	0
40	20240115	201800	114692820	5280	5280	5280	5280	0
41	20240115	201700	114692820	5280	5280	5280	5280	0
42	20240115	201600	114692820	5280	5280	5280	5280	0
43	20240115	201500	114692820	5280	5280	5280	5280	0
44	20240115	201400	114692820	5280	5280	5280	5280	0
45	20240115	201300	114692820	5280	5280	5280	5280	0
46	20240115	201200	114692820	5280	5280	5280	5280	0
47	20240115	201100	114692820	5280	5280	5280	5280	0
48	20240115	201000	114692820	5280	5280	5280	5280	0
49	20240115	200900	114692820	5280	5280	5280	5280	0
50	20240115	200800	114692820	5280	5280	5280	5280	0
51	20240115	200700	114692820	5280	5280	5280	5280	0
52	20240115	200600	114692820	5280	5280	5280	5280	0
53	20240115	200500	114692820	5280	5280	5280	5280	0
54	20240115	200400	114692820	5280	5280	5280	5280	0
55	20240115	200300	114692820	5280	5280	5280	5280	0
56	20240115	200200	114692820	5280	5280	5280	5280	0
57	20240115	200100	114692820	5280	5280	5280	5280	0
58	20240115	200000	114692820	5280	5280	5280	5280	0
59	20240115	195900	114692820	5280	5280	5280	5280	0
60	20240115	195800	114692820	5280	5280	5280	5280	0
61	20240115	195700	114692820	5280	5280	5280	5280	0
62	20240115	195600	114692820	5280	5280	5280	5280	802
63	20240115	195500	114692820	5280	5280	5280	5280	0
64	20240115	195400	114692820	5280	5280	5280	5280	0
65	20240115	195300	114692820	5280	5280	5280	5280	0
66	20240115	195200	114692820	5280	5280	5280	5280	0
67	20240115	195100	114692820	5280	5280	5280	5280	0
68	20240115	195000	114692820	5280	5280	5280	5280	0
69	20240115	194900	114692820	5280	5280	5280	5280	0
70	20240115	194800	114692820	5280	5280	5280	5280	0
71	20240115	194700	114692820	5280	5280	5280	5280	0
72	20240115	194600	114692820	5280	5280	5280	5280	0
73	20240115	194500	114692820	5280	5280	5280	5280	0
74	20240115	194400	114692820	5280	5280	5280	5280	0
75	20240115	194300	114692820	5280	5280	5280	5280	0
76	20240115	194200	114692820	5280	5280	5280	5280	0
77	20240115	194100	114692820	5280	5280	5280	5280	0
78	20240115	194000	114692820	5280	5280	5280	5280	0
79	20240115	193900	114692820	5280	5280	5280	5280	0
80	20240115	193800	114692820	5280	5280	5280	5280	0
81	20240115	193700	114692820	5280	5280	5280	5280	0
82	20240115	193600	114692820	5280	5280	5280	5280	0
83	20240115	193500	114692820	5280	5280	5280	5280	0
84	20240115	193400	114692820	5280	5280	5280	5280	0
85	20240115	193300	114692820	5280	5280	5280	5280	0
86	20240115	193200	114692820	5280	5280	5280	5280	0
87	20240115	193100	114692820	5280	5280	5280	5280	0
88	20240115	193000	114692820	5280	5280	5280	5280	0
89	20240115	192900	114692820	5280	5280	5280	5280	0
90	20240115	192800	114692820	5280	5280	5280	5280	0
91	20240115	192700	114692820	5280	5280	5280	5280	0
92	20240115	192600	114692820	5280	5280	5280	5280	802
93	20240115	192500	114692820	5280	5280	5280	5280	0
94	20240115	192400	114692820	5280	5280	5280	5280	0
95	20240115	192300	114692820	5280	5280	5280	5280	0
96	20240115	192200	114692820	5280	5280	5280	5280	0
97	20240115	192100	114692820	5280	5280	5280	5280	0
98	20240115	192000	114692820	5280	5280	5280	5280	0
99	20240115	191900	114692820	5280	5280	5280	5280	0
100	20240115	191800	114692820	5280	5280	5280	5280	0
101	20240115	191700	114692820	5280	5280	5280	5280	0
102	20240115	191600	114692820	5280	5280	5280	5280	0
103	20240115	191500	114692820	5280	5280	5280	5280	0
104	20240115	191400	114692820	5280	5280	5280	5280	0
105	20240115	191300	114692820	5280	5280	5280	5280	0
106	20240115	191200	114692820	5280	5280	5280	5280	0
107	20240115	191100	114692820	5280	5280	5280	5280	0
108	20240115	191000	114692820	5280	5280	5280	5280	0
109	20240115	190900	114692820	5280	5280	5280	5280	0
110	20240115	190800	114692820	5280	5280	5280	5280	0
111	20240115	190700	114692820	5280	5280	5280	5280	0
112	20240115	190600	114692820	5280	5280	5280	5280	0
113	20240115	190500	114692820	5280	5280	5280	5280	0
114	20240115	190400	114692820	5280	5280	5280	5280	0
115	20240115	190300	114692820	5280	5280	5280	5280	0
116	20240115	190200	114692820	5280	5280	5280	5280	0
117	20240115	190100	114692820	5280	5280	5280	5280	0
118	20240115	190000	114692820	5280	5280	5280	5280	0
119	20240115	185900	114692820	5280	5280	5280	5280	0
120	20240115	185800	114692820	5280	5280	5280	5280	0
121	20240115	185700	114692820	5280	5280	5280	5280	0
122	20240115	185600	114692820	5280	5280	5280	5280	802
123	20240115	185500	114692820	5280	5280	5280	5280	0
124	20240115	185400	114692820	5280	5280	5280	5280	0
125	20240115	185300	114692820	5280	5280	5280	5280	0
126	20240115	185200	114692820	5280	5280	5280	5280	0
127	20240115	185100	114692820	5280	5280	5280	5280	0
128	20240115	185000	114692820	5280	5280	5280	5280	0
129	20240115	184900	114692820	5280	5280	5280	5280	0
130	20240115	184800	114692820	5280	5280	5280	5280	0
131	20240115	184700	114692820	5280	5280	5280	5280	0
132	20240115	184600	114692820	5280	5280	5280	5280	0
133	20240115	184500	114692820	5280	5280	5280	5280	0
134	20240115	184400	114692820	5280	5280	5280	5280	0
135	20240115	184300	114692820	5280	5280	5280	5280	0
136	20240115	184200	114692820	5280	5280	5280	5280	0
137	20240115	184100	114692820	5280	5280	5280	5280	0
138	20240115	184000	114692820	5280	5280	5280	5280	0
139	20240115	183900	114692820	5280	5280	5280	5280	0
140	20240115	183800	114692820	5280	5280	5280	5280	0
141	20240115	183700	114692820	5280	5280	5280	5280	0
142	20240115	183600	114692820	5280	5280	5280	5280	0
143	20240115	183500	114692820	5280	5280	5280	5280	0
144	20240115	183400	114692820	5280	5280	5280	5280	0
145	20240115	183300	114692820	5280	5280	5280	5280	0
146	20240115	183200	114692820	5280	5280	5280	5280	0
147	20240115	183100	114692820	5280	5280	5280	5280	0
148	20240115	183000	114692820	5280	5280	5280	5280	0
149	20240115	182900	114692820	5280	5280	5280	5280	0
150	20240115	182800	114692820	5280	5280	5280	5280	0
151	20240115	182700	114692820	5280	5280	5280	5280	0
152	20240115	182600	114692820	5280	5280	5280	5280	802
153	20240115	182500	114692820	5280	5280	5280	5280	0
154	20240115	182400	114692820	5280	5280	5280	5280	0
155	20240115	182300	114692820	5280	5280	5280	5280	0
156	20240115	182200	114692820	5280	5280	5280	5280	0
157	20240115	182100	114692820	5280	5280	5280	5280	0
158	20240115	182000	114692820	5280	5280	5280	5280	0
159	20240115	181900	114692820	5280	5280	5280	5280	0
160	20240115	181800	114692820	5280	5280	5280	5280	0
161	20240115	181700	114692820	5280	5280	5280	5280	0
162	20240115	181600	114692820	5280	5280	5280	5280	0
163	20240115	181500	114692820	5280	5280	5280	5280	0
164	20240115	181400	114692820	5280	5280	5280	5280	0
165	20240115	181300	114692820	5280	5280	5280	5280	0
166	20240115	181200	114692820	5280	5280	5280	5280	0
167	20240115	181100	114692820	5280	5280	5280	5280	0
168	20240115	181000	114692820	5280	5280	5280	5280	0
169	20240115	180900	114692820	5280	5280	5280	5280	0
170	20240115	180800	114692820	5280	5280	5280	5280	0
171	20240115	180700	114692820	5280	5280	5280	5280	0
172	20240115	180600	114692820	5280	5280	5280	5280	0
173	20240115	180500	114692820	5280	5280	5280	5280	0
174	20240115	180400	114692820	5280	5280	5280	5280	0
175	20240115	180300	114692820	5280	5280	5280	5280	0
176	20240115	180200	114692820	5280	5280	5280	5280	0
177	20240115	180100	114692820	5280	5280	5280	5280	0
178	20240115	180000	114692820	5280	5280	5280	5280	0
179	20240115	175900	114692820	5280	5280	5280	5280	0
180	20240115	175800	114692820	5280	5280	5280	5280	0
181	20240115	175700	114692820	5280	5280	5280	5280	0
182	20240115	175600	114692820	5280	5280	5280	5280	802
183	20240115	175500	114692820	5280	5280	5280	5280	0
184	20240115	175400	114692820	5280	5280	5280	5280	0
185	20240115	175300	114692820	5280	5280	5280	5280	0
186	20240115	175200	114692820	5280	5280	5280	5280	0
187	20240115	175100	114692820	5280	5280	5280	5280	0
188	20240115	175000	114692820	5280	5280	5280	5280	0
189	20240115	174900	114692820	5280	5280	5280	5280	0
190	20240115	174800	114692820	5280	5280	5280	5280	0
191	20240115	174700	114692820	5280	5280	5280	5280	0
192	20240115	174600	114692820	5280	5280	5280	5280	0
193	20240115	174500	114692820	5280	5280	5280	5280	0
194	20240115	174400	114692820	5280	5280	5280	5280	0
195	20240115	174300	114692820	5280	5280	5280	5280	0
196	20240115	174200	114692820	5280	5280	5280	5280	0
197	20240115	174100	114692820	5280	5280	5280	5280	0
198	20240115	174000	114692820	5280	5280	5280	5280	0
199	20240115	173900	114692820	5280	5280	5280	5280	0
200	20240115	173800	114692820	5280	5280	5280	5280	0
201	20240115	173700	114692820	5280	5280	5280	5280	0
202	20240115	173600	114692820	5280	5280	5280	5280	0
203	20240115	173500	114692820	5280	5280	5280	5280	0
204	20240115	173400	114692820	5280	5280	5280	5280	0
205	20240115	173300	114692820	5280	5280	5280	5280	0
206	20240115	173200	114692820	5280	5280	5280	5280	0
207	20240115	173100	114692820	5280	5280	5280	5280	0
208	20240115	173000	114692820	5280	5280	5280	5280	0
209	20240115	172900	114692820	5280	5280	5280	5280	0
210	20240115	172800	114692820	5280	5280	5280	5280	0
211	20240115	172700	114692820	5280	5280	5280	5280	0
212	20240115	172600	114692820	5280	5280	5280	5280	802
213	20240115	172500	114692820	5280	5280	5280	5280	0
214	20240115	172400	114692820	5280	5280	5280	5280	0
215	20240115	172300	114692820	5280	5280	5280	5280	0
216	20240115	172200	114692820	5280	5280	5280	5280	0
217	20240115	172100	114692820	5280	5280	5280	5280	0
218	20240115	172000	114692820	5280	5280	5280	5280	0
219	20240115	171900	114692820	5280	5280	5280	5280	0
220	20240115	171800	114692820	5280	5280	5280	5280	0
221	20240115	171700	114692820	5280	5280	5280	5280	0
222	20240115	171600	114692820	5280	5280	5280	5280	0
223	20240115	171500	114692820	5280	5280	5280	5280	0
224	20240115	171400	114692820	5280	5280	5280	5280	0
225	20240115	171300	114692820	5280	5280	5280	5280	0
226	20240115	171200	114692820	5280	5280	5280	5280	0
227	20240115	171100	114692820	5280	5280	5280	5280	0
228	20240115	171000	114692820	5280	5280	5280	5280	0
229	20240115	170900	114692820	5280	5280	5280	5280	0
230	20240115	170800	114692820	5280	5280	5280	5280	0
231	20240115	170700	114692820	5280	5280	5280	5280	0
232	20240115	170600	114692820	5280	5280	5280	5280	0
233	20240115	170500	114692820	5280	5280	5280	5280	0
234	20240115	170400	114692820	5280	5280	5280	5280	0
235	20240115	170300	114692820	5280	5280	5280	5280	0
236	20240115	170200	114692820	5280	5280	5280	5280	0
237	20240115	170100	114692820	5280	5280	5280	5280	0
238	20240115	170000	114692820	5280	5280	5280	5280	0
239	20240115	165900	114692820	5280	5280	5280	5280	0
240	20240115	165800	114692820	5280	5280	5280	5280	0
241	20240115	165700	114692820	5280	5280	5280	5280	0
242	20240115	165600	114692820	5280	5280	5280	5280	802
243	20240115	165500	114692820	5280	5280	5280	5280	0
244	20240115	165400	114692820	5280	5280	5280	5280	0
245	20240115	165300	114692820	5280	5280	5280	5280	0
246	20240115	165200	114692820	5280	5280	5280	5280	0
247	20240115	165100	114692820	5280	5280	5280	5280	0
248	20240115	165000	114692820	5280	5280	5280	5280	0
249	20240115	164900	114692820	5280	5280	5280	5280	0
250	20240115	164800	114692820	5280	5280	5280	5280	0
251	20240115	164700	114692820	5280	5280	5280	5280	0
252	20240115	164600	114692820	5280	5280	5280	5280	0
253	20240115	164500	114692820	5280	5280	5280	5280	0
254	20240115	164400	114692820	5280	5280	5280	5280	0
255	20240115	164300	114692820	5280	5280	5280	5280	0
256	20240115	164200	114692820	5280	5280	5280	5280	0
257	20240115	164100	114692820	5280	5280	5280	5280	0
258	20240115	164000	114692820	5280	5280	5280	5280	0
259	20240115	163900	114692820	5280	5280	5280	5280	0
260	20240115	163800	114692820	5280	5280	5280	5280	0
261	20240115	163700	114692820	5280	5280	5280	5280	0
262	20240115	163600	114692820	5280	5280	5280	5280	0
263	20240115	163500	114692820	5280	5280	5280	5280	0
264	20240115	163400	114692820	5280	5280	5280	5280	0
265	20240115	163300	114692820	5280	5280	5280	5280	0
266	20240115	163200	114692820	5280	5280	5280	5280	0
267	20240115	163100	114692820	5280	5280	5280	5280	0
268	20240115	163000	114692820	5280	5280	5280	5280	0
269	20240115	162900	114692820	5280	5280	5280	5280	0
270	20240115	162800	114692820	5280	5280	5280	5280	0
271	20240115	162700	114692820	5280	5280	5280	5280	0
272	20240115	162600	114692820	5280	5280	5280	5280	802
273	20240115	162500	114692820	5280	5280	5280	5280	0
274	20240115	162400	114692820	5280	5280	5280	5280	0
275	20240115	162300	114692820	5280	5280	5280	5280	0
276	20240115	162200	114692820	5280	5280	5280	5280	0
277	20240115	162100	114692820	5280	5280	5280	5280	0
278	20240115	162000	114692820	5280	5280	5280	5280	0
279	20240115	161900	114692820	5280	5280	5280	5280	0
280	20240115	161800	114692820	5280	5280	5280	5280	0
281	20240115	161700	114692820	5280	5280	5280	5280	0
282	20240115	161600	114692820	5280	5280	5280	5280	0
283	20240115	161500	114692820	5280	5280	5280	5280	0
284	20240115	161400	114692820	5280	5280	5280	5280	0
285	20240115	161300	114692820	5280	5280	5280	5280	0
286	20240115	161200	114692820	5280	5280	5280	5280	0
287	20240115	161100	114692820	5280	5280	5280	5280	0
288	20240115	161000	114692820	5280	5280	5280	5280	0
289	20240115	160900	114692820	5280	5280	5280	5280	0
290	20240115	160800	114692820	5280	5280	5280	5280	0
291	20240115	160700	114692820	5280	5280	5280	5280	0
292	20240115	160600	114692820	5280	5280	5280	5280	0
293	20240115	160500	114692820	5280	5280	5280	5280	0
294	20240115	160400	114692820	5280	5280	5280	5280	0
295	20240115	160300	114692820	5280	5280	5280	5280	0
296	20240115	160200	114692820	5280	5280	5280	5280	0
297	20240115	160100	114692820	5280	5280	5280	5280	0
298	20240115	160000	114692820	5280	5280	5280	5280	0
299	20240115	155900	114692820	5280	5280	5280	5280	0
300	20240115	155800	114692820	5280	5280	5280	5280	0
301	20240115	155700	114692820	5280	5280	5280	5280	0
302	20240115	155600	114692820	5280	5280	5280	5280	802
303	20240115	155500	114692820	5280	5280	5280	5280	0
304	20240115	155400	114692820	5280	5280	5280	5280	0
305	20240115	155300	114692820	5280	5280	5280	5280	0
306	20240115	155200	114692820	5280	5280	5280	5280	0
307	20240115	155100	114692820	5280	5280	5280	5280	0
308	20240115	155000	114692820	5280	5280	5280	5280	0
309	20240115	154900	114692820	5280	5280	5280	5280	0
310	20240115	154800	114692820	5280	5280	5280	5280	0
311	20240115	154700	114692820	5280	5280	5280	5280	0
312	20240115	154600	114692820	5280	5280	5280	5280	0
313	20240115	154500	114692820	5280	5280	5280	5280	0
314	20240115	154400	114692820	5280	5280	5280	5280	0
315	20240115	154300	114692820	5280	5280	5280	5280	0
316	20240115	154200	114692820	5280	5280	5280	5280	0
317	20240115	154100	114692820	5280	5280	5280	5280	0
318	20240115	154000	114692820	5280	5280	5280	5280	0
319	20240115	153900	114692820	5280	5280	5280	5280	0
320	20240115	153800	114692820	5280	5280	5280	5280	0
321	20240115	153700	114692820	5280	5280	5280	5280	0
322	20240115	153600	114692820	5280	5280	5280	5280	0
323	20240115	153500	114692820	5280	5280	5280	5280	0
324	20240115	153400	114692820	5280	5280	5280	5280	0
325	20240115	153300	114692820	5280	5280	5280	5280	0
326	20240115	153200	114692820	5280	5280	5280	5280	0
327	20240115	153100	114692820	5280	5280	5280	5280	0
328	20240115	153000	114692820	5280	5280	5280	5280	802
329	20240115	152900	110458260	5280	5280	5280	5280	0
330	20240115	152800	110458260	5280	5280	5280	5280	0
331	20240115	152700	110458260	5280	5280	5280	5280	0
332	20240115	152600	110458260	5280	5280	5280	5280	0
333	20240115	152500	110458260	5280	5280	5280	5280	0
334	20240115	152400	110458260	5280	5280	5280	5280	0
335	20240115	152300	110458260	5280	5280	5280	5280	0
336	20240115	152200	110458260	5280	5280	5280	5280	0
337	20240115	152100	110458260	5280	5280	5280	5280	0
338	20240115	152000	110458260	5280	5280	5280	5280	0
339	20240115	151900	110458260	5280	5280	5280	5280	1
340	20240115	151800	110452980	5260	5280	5280	5260	12
341	20240115	151700	110389840	5290	5290	5290	5290	0
342	20240115	151600	110389840	5290	5290	5290	5290	13
343	20240115	151500	110321070	5260	5280	5290	5260	149
344	20240115	151400	109534760	5280	5280	5280	5280	33
345	20240115	151300	109360520	5260	5260	5260	5260	0
346	20240115	151200	109360520	5260	5260	5260	5260	50
347	20240115	151100	109097520	5270	5260	5270	5250	504
348	20240115	151000	106451170	5260	5280	5280	5260	1870
349	20240115	150900	96612910	5280	5280	5280	5280	51
350	20240115	150800	96343630	5280	5280	5280	5280	1
351	20240115	150700	96338350	5270	5270	5270	5270	0
352	20240115	150600	96338350	5270	5270	5270	5270	0
353	20240115	150500	96338350	5270	5270	5270	5270	0
354	20240115	150400	96338350	5270	5270	5280	5270	171
355	20240115	150300	95437170	5270	5260	5270	5260	12
356	20240115	150200	95373940	5270	5270	5270	5270	252
357	20240115	150100	94045900	5270	5270	5270	5270	0
358	20240115	150000	94045900	5270	5270	5270	5270	0
359	20240115	145900	94045900	5270	5270	5270	5270	75
360	20240115	145800	93650650	5270	5280	5280	5270	11
361	20240115	145700	93592620	5270	5270	5270	5270	0
362	20240115	145600	93592620	5270	5280	5280	5270	12
363	20240115	145500	93529320	5280	5280	5280	5280	20
364	20240115	145400	93423720	5280	5280	5280	5280	0
365	20240115	145300	93423720	5280	5280	5280	5280	0
366	20240115	145200	93423720	5280	5280	5280	5280	0
367	20240115	145100	93423720	5280	5280	5280	5280	0
368	20240115	145000	93423720	5280	5280	5280	5280	10
369	20240115	144900	93370920	5280	5280	5280	5280	0
370	20240115	144800	93370920	5280	5280	5280	5280	1
371	20240115	144700	93365640	5340	5340	5340	5340	0
372	20240115	144600	93365640	5340	5340	5340	5340	0
373	20240115	144500	93365640	5340	5340	5340	5340	0
374	20240115	144400	93365640	5340	5340	5340	5340	0
375	20240115	144300	93365640	5340	5340	5340	5340	0
376	20240115	144200	93365640	5340	5340	5340	5340	0
377	20240115	144100	93365640	5340	5300	5340	5270	1787
378	20240115	144000	83908720	5300	5300	5300	5300	0
379	20240115	143900	83908720	5300	5320	5320	5300	2000
380	20240115	143800	73301910	5320	5320	5320	5320	2
381	20240115	143700	73291270	5310	5310	5310	5310	0
382	20240115	143600	73291270	5310	5310	5310	5310	0
383	20240115	143500	73291270	5310	5310	5310	5310	0
384	20240115	143400	73291270	5310	5310	5310	5310	0
385	20240115	143300	73291270	5310	5310	5310	5310	0
386	20240115	143200	73291270	5310	5310	5310	5310	0
387	20240115	143100	73291270	5310	5310	5310	5310	0
388	20240115	143000	73291270	5310	5310	5310	5310	0
389	20240115	142900	73291270	5310	5320	5320	5310	100
390	20240115	142800	72759500	5340	5340	5340	5340	0
391	20240115	142700	72759500	5340	5340	5340	5340	0
392	20240115	142600	72759500	5340	5340	5340	5340	0
393	20240115	142500	72759500	5340	5340	5340	5340	0
394	20240115	142400	72759500	5340	5340	5340	5340	0
395	20240115	142300	72759500	5340	5340	5340	5340	0
396	20240115	142200	72759500	5340	5340	5340	5340	0
397	20240115	142100	72759500	5340	5340	5340	5340	0
398	20240115	142000	72759500	5340	5340	5340	5340	0
399	20240115	141900	72759500	5340	5340	5340	5340	50
400	20240115	141800	72492500	5340	5340	5340	5340	0
401	20240115	141700	72492500	5340	5340	5340	5340	0
402	20240115	141600	72492500	5340	5340	5340	5340	0
403	20240115	141500	72492500	5340	5340	5340	5340	0
404	20240115	141400	72492500	5340	5340	5340	5340	0
405	20240115	141300	72492500	5340	5340	5340	5340	1
406	20240115	141200	72487160	5340	5340	5340	5340	0
407	20240115	141100	72487160	5340	5340	5340	5340	0
408	20240115	141000	72487160	5340	5340	5340	5340	0
409	20240115	140900	72487160	5340	5340	5340	5340	0
410	20240115	140800	72487160	5340	5340	5340	5340	0
411	20240115	140700	72487160	5340	5340	5340	5340	0
412	20240115	140600	72487160	5340	5340	5340	5340	0
413	20240115	140500	72487160	5340	5340	5340	5340	0
414	20240115	140400	72487160	5340	5340	5340	5340	0
415	20240115	140300	72487160	5340	5340	5340	5340	0
416	20240115	140200	72487160	5340	5340	5340	5340	0
417	20240115	140100	72487160	5340	5340	5340	5340	1
418	20240115	140000	72481820	5340	5340	5340	5340	0
419	20240115	135900	72481820	5340	5340	5340	5340	1
420	20240115	135800	72476480	5310	5310	5310	5310	0
421	20240115	135700	72476480	5310	5310	5310	5310	0
422	20240115	135600	72476480	5310	5310	5310	5310	0
423	20240115	135500	72476480	5310	5310	5310	5310	0
424	20240115	135400	72476480	5310	5310	5310	5310	100
425	20240115	135300	71945480	5340	5340	5340	5340	0
426	20240115	135200	71945480	5340	5340	5340	5340	0
427	20240115	135100	71945480	5340	5340	5340	5340	0
428	20240115	135000	71945480	5340	5310	5340	5310	2
429	20240115	134900	71934830	5300	5300	5300	5300	0
430	20240115	134800	71934830	5300	5300	5300	5300	0
431	20240115	134700	71934830	5300	5300	5300	5300	13
432	20240115	134600	71865930	5300	5300	5300	5300	0
433	20240115	134500	71865930	5300	5300	5300	5300	0
434	20240115	134400	71865930	5300	5310	5310	5300	102
435	20240115	134300	71324420	5340	5340	5340	5340	1
436	20240115	134200	71319080	5300	5300	5300	5300	0
437	20240115	134100	71319080	5300	5300	5300	5300	0
438	20240115	134000	71319080	5300	5300	5300	5300	0
439	20240115	133900	71319080	5300	5300	5300	5300	0
440	20240115	133800	71319080	5300	5300	5300	5300	100
441	20240115	133700	70789080	5340	5340	5340	5340	0
442	20240115	133600	70789080	5340	5340	5340	5340	0
443	20240115	133500	70789080	5340	5340	5340	5340	30
444	20240115	133400	70628880	5340	5340	5340	5340	0
445	20240115	133300	70628880	5340	5340	5340	5340	0
446	20240115	133200	70628880	5340	5340	5340	5340	0
447	20240115	133100	70628880	5340	5340	5340	5340	0
448	20240115	133000	70628880	5340	5340	5340	5340	0
449	20240115	132900	70628880	5340	5340	5340	5340	0
450	20240115	132800	70628880	5340	5340	5340	5340	0
451	20240115	132700	70628880	5340	5340	5340	5340	0
452	20240115	132600	70628880	5340	5340	5340	5340	0
453	20240115	132500	70628880	5340	5320	5340	5300	2262
454	20240115	132400	58625410	5310	5310	5310	5310	0
455	20240115	132300	58625410	5310	5310	5310	5310	0
456	20240115	132200	58625410	5310	5310	5310	5310	0
457	20240115	132100	58625410	5310	5310	5310	5310	0
458	20240115	132000	58625410	5310	5310	5310	5310	7
459	20240115	131900	58588240	5310	5330	5330	5310	475
460	20240115	131800	56065890	5340	5340	5340	5340	2
461	20240115	131700	56055210	5310	5350	5350	5310	1292
462	20240115	131600	49170640	5350	5350	5350	5350	0
463	20240115	131500	49170640	5350	5350	5350	5350	0
464	20240115	131400	49170640	5350	5350	5350	5350	0
465	20240115	131300	49170640	5350	5350	5350	5350	0
466	20240115	131200	49170640	5350	5360	5360	5350	1000
467	20240115	131100	43818480	5370	5370	5370	5370	0
468	20240115	131000	43818480	5370	5370	5370	5370	0
469	20240115	130900	43818480	5370	5370	5370	5370	0
470	20240115	130800	43818480	5370	5370	5370	5370	0
471	20240115	130700	43818480	5370	5370	5370	5370	92
472	20240115	130600	43324440	5380	5380	5380	5380	0
473	20240115	130500	43324440	5380	5380	5380	5380	0
474	20240115	130400	43324440	5380	5380	5380	5380	0
475	20240115	130300	43324440	5380	5380	5380	5380	2
476	20240115	130200	43313680	5370	5380	5380	5370	11
477	20240115	130100	43254580	5380	5380	5380	5380	0
478	20240115	130000	43254580	5380	5380	5380	5380	0
479	20240115	125900	43254580	5380	5380	5380	5380	0
480	20240115	125800	43254580	5380	5380	5380	5380	5
481	20240115	125700	43227680	5370	5370	5370	5370	0
482	20240115	125600	43227680	5370	5370	5370	5370	0
483	20240115	125500	43227680	5370	5370	5370	5370	0
484	20240115	125400	43227680	5370	5370	5370	5370	0
485	20240115	125300	43227680	5370	5370	5370	5370	0
486	20240115	125200	43227680	5370	5370	5370	5370	0
487	20240115	125100	43227680	5370	5370	5370	5370	0
488	20240115	125000	43227680	5370	5370	5370	5370	0
489	20240115	124900	43227680	5370	5370	5370	5370	0
490	20240115	124800	43227680	5370	5370	5370	5370	0
491	20240115	124700	43227680	5370	5370	5370	5370	9
492	20240115	124600	43179350	5370	5370	5370	5370	0
493	20240115	124500	43179350	5370	5370	5370	5370	0
494	20240115	124400	43179350	5370	5380	5380	5370	264
495	20240115	124300	41761660	5380	5380	5380	5380	0
496	20240115	124200	41761660	5380	5380	5380	5380	0
497	20240115	124100	41761660	5380	5380	5380	5380	0
498	20240115	124000	41761660	5380	5380	5380	5380	0
499	20240115	123900	41761660	5380	5380	5380	5380	0
500	20240115	123800	41761660	5380	5380	5380	5380	0
501	20240115	123700	41761660	5380	5380	5380	5380	0
502	20240115	123600	41761660	5380	5380	5380	5380	0
503	20240115	123500	41761660	5380	5380	5380	5380	0
504	20240115	123400	41761660	5380	5380	5380	5380	100
505	20240115	123300	41223660	5390	5390	5390	5390	0
506	20240115	123200	41223660	5390	5390	5390	5390	0
507	20240115	123100	41223660	5390	5390	5390	5390	0
508	20240115	123000	41223660	5390	5390	5390	5390	0
509	20240115	122900	41223660	5390	5390	5390	5390	0
510	20240115	122800	41223660	5390	5390	5390	5390	0
511	20240115	122700	41223660	5390	5390	5390	5390	0
512	20240115	122600	41223660	5390	5390	5390	5390	1
513	20240115	122500	41218270	5390	5390	5390	5390	20
514	20240115	122400	41110470	5390	5390	5390	5390	0
515	20240115	122300	41110470	5390	5390	5390	5390	0
516	20240115	122200	41110470	5390	5390	5390	5390	0
517	20240115	122100	41110470	5390	5390	5390	5390	0
518	20240115	122000	41110470	5390	5390	5390	5390	0
519	20240115	121900	41110470	5390	5390	5390	5390	0
520	20240115	121800	41110470	5390	5390	5390	5390	0
521	20240115	121700	41110470	5390	5390	5390	5390	0
522	20240115	121600	41110470	5390	5390	5390	5390	0
523	20240115	121500	41110470	5390	5390	5390	5390	0
524	20240115	121400	41110470	5390	5390	5390	5390	0
525	20240115	121300	41110470	5390	5390	5390	5390	0
526	20240115	121200	41110470	5390	5390	5390	5390	0
527	20240115	121100	41110470	5390	5390	5390	5390	0
528	20240115	121000	41110470	5390	5390	5390	5390	0
529	20240115	120900	41110470	5390	5390	5390	5390	100
530	20240115	120800	40571470	5350	5370	5370	5350	1180
531	20240115	120700	34253590	5360	5360	5360	5360	0
532	20240115	120600	34253590	5360	5360	5360	5360	0
533	20240115	120500	34253590	5360	5370	5370	5360	191
534	20240115	120400	33229720	5360	5360	5360	5360	0
535	20240115	120300	33229720	5360	5360	5360	5360	0
536	20240115	120200	33229720	5360	5360	5360	5360	0
537	20240115	120100	33229720	5360	5360	5360	5360	0
538	20240115	120000	33229720	5360	5360	5360	5360	0
539	20240115	115900	33229720	5360	5360	5360	5360	0
540	20240115	115800	33229720	5360	5360	5360	5360	0
541	20240115	115700	33229720	5360	5360	5360	5360	0
542	20240115	115600	33229720	5360	5360	5360	5360	0
543	20240115	115500	33229720	5360	5360	5360	5360	0
544	20240115	115400	33229720	5360	5360	5360	5360	0
545	20240115	115300	33229720	5360	5360	5360	5360	0
546	20240115	115200	33229720	5360	5360	5360	5360	0
547	20240115	115100	33229720	5360	5360	5360	5360	0
548	20240115	115000	33229720	5360	5360	5360	5360	0
549	20240115	114900	33229720	5360	5360	5360	5360	0
550	20240115	114800	33229720	5360	5360	5360	5360	0
551	20240115	114700	33229720	5360	5360	5360	5360	0
552	20240115	114600	33229720	5360	5360	5360	5360	0
553	20240115	114500	33229720	5360	5360	5360	5360	0
554	20240115	114400	33229720	5360	5360	5360	5360	0
555	20240115	114300	33229720	5360	5360	5360	5360	0
556	20240115	114200	33229720	5360	5400	5400	5360	176
557	20240115	114100	32286140	5360	5360	5360	5360	0
558	20240115	114000	32286140	5360	5360	5360	5360	0
559	20240115	113900	32286140	5360	5360	5360	5360	0
560	20240115	113800	32286140	5360	5360	5360	5360	0
561	20240115	113700	32286140	5360	5360	5360	5360	0
562	20240115	113600	32286140	5360	5360	5360	5360	0
563	20240115	113500	32286140	5360	5360	5360	5360	0
564	20240115	113400	32286140	5360	5360	5360	5360	0
565	20240115	113300	32286140	5360	5360	5360	5360	0
566	20240115	113200	32286140	5360	5360	5360	5360	0
567	20240115	113100	32286140	5360	5360	5360	5360	0
568	20240115	113000	32286140	5360	5370	5370	5360	825
569	20240115	112900	27861470	5380	5380	5380	5380	0
570	20240115	112800	27861470	5380	5380	5380	5380	0
571	20240115	112700	27861470	5380	5380	5380	5380	0
572	20240115	112600	27861470	5380	5380	5380	5380	0
573	20240115	112500	27861470	5380	5380	5380	5380	10
574	20240115	112400	27807670	5380	5380	5380	5380	0
575	20240115	112300	27807670	5380	5380	5380	5380	0
576	20240115	112200	27807670	5380	5380	5380	5380	0
577	20240115	112100	27807670	5380	5380	5380	5380	0
578	20240115	112000	27807670	5380	5380	5380	5380	0
579	20240115	111900	27807670	5380	5380	5380	5380	0
580	20240115	111800	27807670	5380	5380	5380	5380	0
581	20240115	111700	27807670	5380	5380	5380	5380	0
582	20240115	111600	27807670	5380	5380	5380	5380	0
583	20240115	111500	27807670	5380	5380	5380	5380	0
584	20240115	111400	27807670	5380	5380	5380	5380	197
585	20240115	111300	26747810	5400	5400	5400	5400	0
586	20240115	111200	26747810	5400	5400	5400	5400	0
587	20240115	111100	26747810	5400	5400	5400	5400	0
588	20240115	111000	26747810	5400	5400	5400	5400	0
589	20240115	110900	26747810	5400	5400	5400	5400	0
590	20240115	110800	26747810	5400	5400	5400	5400	0
591	20240115	110700	26747810	5400	5400	5400	5400	0
592	20240115	110600	26747810	5400	5400	5400	5400	0
593	20240115	110500	26747810	5400	5400	5400	5400	0
594	20240115	110400	26747810	5400	5400	5400	5400	0
595	20240115	110300	26747810	5400	5400	5400	5400	20
596	20240115	110200	26639810	5390	5390	5390	5390	0
597	20240115	110100	26639810	5390	5390	5390	5390	0
598	20240115	110000	26639810	5390	5390	5390	5390	0
599	20240115	105900	26639810	5390	5390	5390	5390	0
600	20240115	105800	26639810	5390	5390	5390	5390	210
601	20240115	105700	25507910	5390	5370	5390	5370	28
602	20240115	105600	25357190	5370	5370	5370	5370	0
603	20240115	105500	25357190	5370	5370	5370	5370	0
604	20240115	105400	25357190	5370	5370	5370	5370	0
605	20240115	105300	25357190	5370	5370	5370	5370	0
606	20240115	105200	25357190	5370	5370	5370	5370	79
607	20240115	105100	24932960	5370	5370	5370	5370	0
608	20240115	105000	24932960	5370	5370	5370	5370	0
609	20240115	104900	24932960	5370	5370	5370	5370	163
610	20240115	104800	24057650	5390	5390	5390	5370	405
611	20240115	104700	21876130	5400	5400	5400	5400	0
612	20240115	104600	21876130	5400	5400	5400	5400	0
613	20240115	104500	21876130	5400	5400	5400	5400	0
614	20240115	104400	21876130	5400	5400	5400	5400	0
615	20240115	104300	21876130	5400	5400	5400	5400	0
616	20240115	104200	21876130	5400	5400	5400	5400	0
617	20240115	104100	21876130	5400	5400	5400	5400	5
618	20240115	104000	21849130	5410	5410	5410	5410	54
619	20240115	103900	21556990	5400	5400	5400	5400	0
620	20240115	103800	21556990	5400	5400	5400	5400	8
621	20240115	103700	21513790	5400	5400	5400	5400	1
622	20240115	103600	21508390	5400	5400	5400	5400	0
623	20240115	103500	21508390	5400	5400	5400	5400	50
624	20240115	103400	21238390	5400	5400	5400	5400	6
625	20240115	103300	21205990	5400	5400	5400	5400	420
626	20240115	103200	18937990	5430	5430	5430	5430	0
627	20240115	103100	18937990	5430	5430	5430	5430	0
628	20240115	103000	18937990	5430	5430	5430	5430	30
629	20240115	102900	18775090	5410	5410	5410	5410	0
630	20240115	102800	18775090	5410	5410	5410	5410	0
631	20240115	102700	18775090	5410	5410	5410	5410	335
632	20240115	102600	16962740	5430	5430	5430	5430	0
633	20240115	102500	16962740	5430	5430	5430	5430	10
634	20240115	102400	16908440	5430	5430	5430	5430	0
635	20240115	102300	16908440	5430	5430	5430	5430	0
636	20240115	102200	16908440	5430	5430	5430	5430	0
637	20240115	102100	16908440	5430	5430	5430	5430	0
638	20240115	102000	16908440	5430	5430	5430	5430	0
639	20240115	101900	16908440	5430	5430	5430	5430	2
640	20240115	101800	16897580	5430	5430	5430	5430	1
641	20240115	101700	16892150	5430	5430	5430	5430	51
642	20240115	101600	16615220	5430	5430	5430	5430	0
643	20240115	101500	16615220	5430	5430	5430	5430	1000
644	20240115	101400	11185220	5420	5420	5420	5420	0
645	20240115	101300	11185220	5420	5420	5420	5420	0
646	20240115	101200	11185220	5420	5420	5420	5420	0
647	20240115	101100	11185220	5420	5420	5420	5420	0
648	20240115	101000	11185220	5420	5420	5420	5420	0
649	20240115	100900	11185220	5420	5420	5420	5420	0
650	20240115	100800	11185220	5420	5420	5420	5420	0
651	20240115	100700	11185220	5420	5420	5420	5420	0
652	20240115	100600	11185220	5420	5420	5420	5420	2
653	20240115	100500	11174380	5400	5400	5400	5400	0
654	20240115	100400	11174380	5400	5400	5400	5400	0
655	20240115	100300	11174380	5400	5400	5400	5400	0
656	20240115	100200	11174380	5400	5400	5400	5400	79
657	20240115	100100	10747780	5400	5400	5400	5400	0
658	20240115	100000	10747780	5400	5400	5400	5400	0
659	20240115	095900	10747780	5400	5400	5400	5400	0
660	20240115	095800	10747780	5400	5400	5400	5400	0
661	20240115	095700	10747780	5400	5400	5400	5400	0
662	20240115	095600	10747780	5400	5400	5400	5400	0
663	20240115	095500	10747780	5400	5400	5400	5400	0
664	20240115	095400	10747780	5400	5400	5400	5400	0
665	20240115	095300	10747780	5400	5400	5400	5400	7
666	20240115	095200	10709980	5400	5400	5400	5400	50
667	20240115	095100	10439980	5400	5400	5400	5400	0
668	20240115	095000	10439980	5400	5400	5400	5400	531
669	20240115	094900	7572580	5410	5410	5410	5410	125
670	20240115	094800	6896330	5420	5420	5420	5420	10
671	20240115	094700	6842130	5420	5420	5420	5420	126
672	20240115	094600	6159210	5420	5420	5420	5420	10
673	20240115	094500	6105010	5430	5430	5430	5430	200
674	20240115	094400	5019010	5430	5430	5430	5430	10
675	20240115	094300	4964710	5430	5430	5430	5430	1
676	20240115	094200	4959280	5430	5430	5430	5430	6
677	20240115	094100	4926700	5420	5420	5420	5420	0
678	20240115	094000	4926700	5420	5420	5420	5420	0
679	20240115	093900	4926700	5420	5420	5420	5420	0
680	20240115	093800	4926700	5420	5420	5420	5420	0
681	20240115	093700	4926700	5420	5420	5420	5420	0
682	20240115	093600	4926700	5420	5420	5420	5420	0
683	20240115	093500	4926700	5420	5420	5420	5420	0
684	20240115	093400	4926700	5420	5420	5420	5420	0
685	20240115	093300	4926700	5420	5420	5420	5420	0
686	20240115	093200	4926700	5420	5420	5420	5420	0
687	20240115	093100	4926700	5420	5420	5420	5420	9
688	20240115	093000	4877920	5420	5420	5420	5420	0
689	20240115	092900	4877920	5420	5420	5420	5420	22
690	20240115	092800	4758680	5420	5420	5420	5420	200
691	20240115	092700	3674680	5420	5420	5420	5420	14
692	20240115	092600	3598800	5420	5420	5420	5420	0
693	20240115	092500	3598800	5420	5420	5420	5420	0
694	20240115	092400	3598800	5420	5420	5420	5420	0
695	20240115	092300	3598800	5420	5420	5420	5420	19
696	20240115	092200	3495820	5410	5410	5410	5410	4
697	20240115	092100	3474180	5410	5410	5410	5410	0
698	20240115	092000	3474180	5410	5410	5410	5410	3
699	20240115	091900	3457950	5410	5430	5430	5410	150
700	20240115	091800	2645070	5430	5430	5430	5430	0
701	20240115	091700	2645070	5430	5430	5430	5430	0
702	20240115	091600	2645070	5430	5430	5430	5430	0
703	20240115	091500	2645070	5430	5430	5430	5430	59
704	20240115	091400	2324700	5430	5430	5430	5430	0
705	20240115	091300	2324700	5430	5430	5430	5430	0
706	20240115	091200	2324700	5430	5430	5430	5430	0
707	20240115	091100	2324700	5430	5430	5430	5430	0
708	20240115	091000	2324700	5430	5430	5430	5430	2
709	20240115	090900	2313840	5410	5410	5410	5410	0
710	20240115	090800	2313840	5410	5410	5410	5410	10
711	20240115	090700	2259740	5410	5410	5410	5410	0
712	20240115	090600	2259740	5410	5410	5410	5410	0
713	20240115	090500	2259740	5410	5410	5410	5410	0
714	20240115	090400	2259740	5410	5410	5410	5410	1
715	20240115	090300	2254330	5410	5410	5410	5410	37
716	20240115	090200	2054160	5410	5410	5410	5410	0
717	20240115	090100	2054160	5410	5420	5420	5410	379
718	20240115	090000	0	5420	5420	5420	5420	0