KissMeData/263700/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	205700	283522830	4175	4175	4175	4175	590
3	20240115	205600	283522830	4175	4175	4175	4175	0
4	20240115	205500	283522830	4175	4175	4175	4175	0
5	20240115	205400	283522830	4175	4175	4175	4175	0
6	20240115	205300	283522830	4175	4175	4175	4175	0
7	20240115	205200	283522830	4175	4175	4175	4175	0
8	20240115	205100	283522830	4175	4175	4175	4175	0
9	20240115	205000	283522830	4175	4175	4175	4175	0
10	20240115	204900	283522830	4175	4175	4175	4175	0
11	20240115	204800	283522830	4175	4175	4175	4175	0
12	20240115	204700	283522830	4175	4175	4175	4175	0
13	20240115	204600	283522830	4175	4175	4175	4175	0
14	20240115	204500	283522830	4175	4175	4175	4175	0
15	20240115	204400	283522830	4175	4175	4175	4175	0
16	20240115	204300	283522830	4175	4175	4175	4175	0
17	20240115	204200	283522830	4175	4175	4175	4175	0
18	20240115	204100	283522830	4175	4175	4175	4175	0
19	20240115	204000	283522830	4175	4175	4175	4175	0
20	20240115	203900	283522830	4175	4175	4175	4175	0
21	20240115	203800	283522830	4175	4175	4175	4175	0
22	20240115	203700	283522830	4175	4175	4175	4175	0
23	20240115	203600	283522830	4175	4175	4175	4175	0
24	20240115	203500	283522830	4175	4175	4175	4175	0
25	20240115	203400	283522830	4175	4175	4175	4175	0
26	20240115	203300	283522830	4175	4175	4175	4175	0
27	20240115	203200	283522830	4175	4175	4175	4175	0
28	20240115	203100	283522830	4175	4175	4175	4175	0
29	20240115	203000	283522830	4175	4175	4175	4175	0
30	20240115	202900	283522830	4175	4175	4175	4175	0
31	20240115	202800	283522830	4175	4175	4175	4175	0
32	20240115	202700	283522830	4175	4175	4175	4175	590
33	20240115	202600	283522830	4175	4175	4175	4175	0
34	20240115	202500	283522830	4175	4175	4175	4175	0
35	20240115	202400	283522830	4175	4175	4175	4175	0
36	20240115	202300	283522830	4175	4175	4175	4175	0
37	20240115	202200	283522830	4175	4175	4175	4175	0
38	20240115	202100	283522830	4175	4175	4175	4175	0
39	20240115	202000	283522830	4175	4175	4175	4175	0
40	20240115	201900	283522830	4175	4175	4175	4175	0
41	20240115	201800	283522830	4175	4175	4175	4175	0
42	20240115	201700	283522830	4175	4175	4175	4175	0
43	20240115	201600	283522830	4175	4175	4175	4175	0
44	20240115	201500	283522830	4175	4175	4175	4175	0
45	20240115	201400	283522830	4175	4175	4175	4175	0
46	20240115	201300	283522830	4175	4175	4175	4175	0
47	20240115	201200	283522830	4175	4175	4175	4175	0
48	20240115	201100	283522830	4175	4175	4175	4175	0
49	20240115	201000	283522830	4175	4175	4175	4175	0
50	20240115	200900	283522830	4175	4175	4175	4175	0
51	20240115	200800	283522830	4175	4175	4175	4175	0
52	20240115	200700	283522830	4175	4175	4175	4175	0
53	20240115	200600	283522830	4175	4175	4175	4175	0
54	20240115	200500	283522830	4175	4175	4175	4175	0
55	20240115	200400	283522830	4175	4175	4175	4175	0
56	20240115	200300	283522830	4175	4175	4175	4175	0
57	20240115	200200	283522830	4175	4175	4175	4175	0
58	20240115	200100	283522830	4175	4175	4175	4175	0
59	20240115	200000	283522830	4175	4175	4175	4175	0
60	20240115	195900	283522830	4175	4175	4175	4175	0
61	20240115	195800	283522830	4175	4175	4175	4175	0
62	20240115	195700	283522830	4175	4175	4175	4175	590
63	20240115	195600	283522830	4175	4175	4175	4175	0
64	20240115	195500	283522830	4175	4175	4175	4175	0
65	20240115	195400	283522830	4175	4175	4175	4175	0
66	20240115	195300	283522830	4175	4175	4175	4175	0
67	20240115	195200	283522830	4175	4175	4175	4175	0
68	20240115	195100	283522830	4175	4175	4175	4175	0
69	20240115	195000	283522830	4175	4175	4175	4175	0
70	20240115	194900	283522830	4175	4175	4175	4175	0
71	20240115	194800	283522830	4175	4175	4175	4175	0
72	20240115	194700	283522830	4175	4175	4175	4175	0
73	20240115	194600	283522830	4175	4175	4175	4175	0
74	20240115	194500	283522830	4175	4175	4175	4175	0
75	20240115	194400	283522830	4175	4175	4175	4175	0
76	20240115	194300	283522830	4175	4175	4175	4175	0
77	20240115	194200	283522830	4175	4175	4175	4175	0
78	20240115	194100	283522830	4175	4175	4175	4175	0
79	20240115	194000	283522830	4175	4175	4175	4175	0
80	20240115	193900	283522830	4175	4175	4175	4175	0
81	20240115	193800	283522830	4175	4175	4175	4175	0
82	20240115	193700	283522830	4175	4175	4175	4175	0
83	20240115	193600	283522830	4175	4175	4175	4175	0
84	20240115	193500	283522830	4175	4175	4175	4175	0
85	20240115	193400	283522830	4175	4175	4175	4175	0
86	20240115	193300	283522830	4175	4175	4175	4175	0
87	20240115	193200	283522830	4175	4175	4175	4175	0
88	20240115	193100	283522830	4175	4175	4175	4175	0
89	20240115	193000	283522830	4175	4175	4175	4175	0
90	20240115	192900	283522830	4175	4175	4175	4175	0
91	20240115	192800	283522830	4175	4175	4175	4175	0
92	20240115	192700	283522830	4175	4175	4175	4175	590
93	20240115	192600	283522830	4175	4175	4175	4175	0
94	20240115	192500	283522830	4175	4175	4175	4175	0
95	20240115	192400	283522830	4175	4175	4175	4175	0
96	20240115	192300	283522830	4175	4175	4175	4175	0
97	20240115	192200	283522830	4175	4175	4175	4175	0
98	20240115	192100	283522830	4175	4175	4175	4175	0
99	20240115	192000	283522830	4175	4175	4175	4175	0
100	20240115	191900	283522830	4175	4175	4175	4175	0
101	20240115	191800	283522830	4175	4175	4175	4175	0
102	20240115	191700	283522830	4175	4175	4175	4175	0
103	20240115	191600	283522830	4175	4175	4175	4175	0
104	20240115	191500	283522830	4175	4175	4175	4175	0
105	20240115	191400	283522830	4175	4175	4175	4175	0
106	20240115	191300	283522830	4175	4175	4175	4175	0
107	20240115	191200	283522830	4175	4175	4175	4175	0
108	20240115	191100	283522830	4175	4175	4175	4175	0
109	20240115	191000	283522830	4175	4175	4175	4175	0
110	20240115	190900	283522830	4175	4175	4175	4175	0
111	20240115	190800	283522830	4175	4175	4175	4175	0
112	20240115	190700	283522830	4175	4175	4175	4175	0
113	20240115	190600	283522830	4175	4175	4175	4175	0
114	20240115	190500	283522830	4175	4175	4175	4175	0
115	20240115	190400	283522830	4175	4175	4175	4175	0
116	20240115	190300	283522830	4175	4175	4175	4175	0
117	20240115	190200	283522830	4175	4175	4175	4175	0
118	20240115	190100	283522830	4175	4175	4175	4175	0
119	20240115	190000	283522830	4175	4175	4175	4175	0
120	20240115	185900	283522830	4175	4175	4175	4175	0
121	20240115	185800	283522830	4175	4175	4175	4175	0
122	20240115	185700	283522830	4175	4175	4175	4175	590
123	20240115	185600	283522830	4175	4175	4175	4175	0
124	20240115	185500	283522830	4175	4175	4175	4175	0
125	20240115	185400	283522830	4175	4175	4175	4175	0
126	20240115	185300	283522830	4175	4175	4175	4175	0
127	20240115	185200	283522830	4175	4175	4175	4175	0
128	20240115	185100	283522830	4175	4175	4175	4175	0
129	20240115	185000	283522830	4175	4175	4175	4175	0
130	20240115	184900	283522830	4175	4175	4175	4175	0
131	20240115	184800	283522830	4175	4175	4175	4175	0
132	20240115	184700	283522830	4175	4175	4175	4175	0
133	20240115	184600	283522830	4175	4175	4175	4175	0
134	20240115	184500	283522830	4175	4175	4175	4175	0
135	20240115	184400	283522830	4175	4175	4175	4175	0
136	20240115	184300	283522830	4175	4175	4175	4175	0
137	20240115	184200	283522830	4175	4175	4175	4175	0
138	20240115	184100	283522830	4175	4175	4175	4175	0
139	20240115	184000	283522830	4175	4175	4175	4175	0
140	20240115	183900	283522830	4175	4175	4175	4175	0
141	20240115	183800	283522830	4175	4175	4175	4175	0
142	20240115	183700	283522830	4175	4175	4175	4175	0
143	20240115	183600	283522830	4175	4175	4175	4175	0
144	20240115	183500	283522830	4175	4175	4175	4175	0
145	20240115	183400	283522830	4175	4175	4175	4175	0
146	20240115	183300	283522830	4175	4175	4175	4175	0
147	20240115	183200	283522830	4175	4175	4175	4175	0
148	20240115	183100	283522830	4175	4175	4175	4175	0
149	20240115	183000	283522830	4175	4175	4175	4175	0
150	20240115	182900	283522830	4175	4175	4175	4175	0
151	20240115	182800	283522830	4175	4175	4175	4175	0
152	20240115	182700	283522830	4175	4175	4175	4175	590
153	20240115	182600	283522830	4175	4175	4175	4175	0
154	20240115	182500	283522830	4175	4175	4175	4175	0
155	20240115	182400	283522830	4175	4175	4175	4175	0
156	20240115	182300	283522830	4175	4175	4175	4175	0
157	20240115	182200	283522830	4175	4175	4175	4175	0
158	20240115	182100	283522830	4175	4175	4175	4175	0
159	20240115	182000	283522830	4175	4175	4175	4175	0
160	20240115	181900	283522830	4175	4175	4175	4175	0
161	20240115	181800	283522830	4175	4175	4175	4175	0
162	20240115	181700	283522830	4175	4175	4175	4175	0
163	20240115	181600	283522830	4175	4175	4175	4175	0
164	20240115	181500	283522830	4175	4175	4175	4175	0
165	20240115	181400	283522830	4175	4175	4175	4175	0
166	20240115	181300	283522830	4175	4175	4175	4175	0
167	20240115	181200	283522830	4175	4175	4175	4175	0
168	20240115	181100	283522830	4175	4175	4175	4175	0
169	20240115	181000	283522830	4175	4175	4175	4175	0
170	20240115	180900	283522830	4175	4175	4175	4175	0
171	20240115	180800	283522830	4175	4175	4175	4175	0
172	20240115	180700	283522830	4175	4175	4175	4175	0
173	20240115	180600	283522830	4175	4175	4175	4175	0
174	20240115	180500	283522830	4175	4175	4175	4175	0
175	20240115	180400	283522830	4175	4175	4175	4175	0
176	20240115	180300	283522830	4175	4175	4175	4175	0
177	20240115	180200	283522830	4175	4175	4175	4175	0
178	20240115	180100	283522830	4175	4175	4175	4175	0
179	20240115	180000	283522830	4175	4175	4175	4175	0
180	20240115	175900	283522830	4175	4175	4175	4175	0
181	20240115	175800	283522830	4175	4175	4175	4175	0
182	20240115	175700	283522830	4175	4175	4175	4175	590
183	20240115	175600	283522830	4175	4175	4175	4175	0
184	20240115	175500	283522830	4175	4175	4175	4175	0
185	20240115	175400	283522830	4175	4175	4175	4175	0
186	20240115	175300	283522830	4175	4175	4175	4175	0
187	20240115	175200	283522830	4175	4175	4175	4175	0
188	20240115	175100	283522830	4175	4175	4175	4175	0
189	20240115	175000	283522830	4175	4175	4175	4175	0
190	20240115	174900	283522830	4175	4175	4175	4175	0
191	20240115	174800	283522830	4175	4175	4175	4175	0
192	20240115	174700	283522830	4175	4175	4175	4175	0
193	20240115	174600	283522830	4175	4175	4175	4175	0
194	20240115	174500	283522830	4175	4175	4175	4175	0
195	20240115	174400	283522830	4175	4175	4175	4175	0
196	20240115	174300	283522830	4175	4175	4175	4175	0
197	20240115	174200	283522830	4175	4175	4175	4175	0
198	20240115	174100	283522830	4175	4175	4175	4175	0
199	20240115	174000	283522830	4175	4175	4175	4175	0
200	20240115	173900	283522830	4175	4175	4175	4175	0
201	20240115	173800	283522830	4175	4175	4175	4175	0
202	20240115	173700	283522830	4175	4175	4175	4175	0
203	20240115	173600	283522830	4175	4175	4175	4175	0
204	20240115	173500	283522830	4175	4175	4175	4175	0
205	20240115	173400	283522830	4175	4175	4175	4175	0
206	20240115	173300	283522830	4175	4175	4175	4175	0
207	20240115	173200	283522830	4175	4175	4175	4175	0
208	20240115	173100	283522830	4175	4175	4175	4175	0
209	20240115	173000	283522830	4175	4175	4175	4175	0
210	20240115	172900	283522830	4175	4175	4175	4175	0
211	20240115	172800	283522830	4175	4175	4175	4175	0
212	20240115	172700	283522830	4175	4175	4175	4175	590
213	20240115	172600	283522830	4175	4175	4175	4175	0
214	20240115	172500	283522830	4175	4175	4175	4175	0
215	20240115	172400	283522830	4175	4175	4175	4175	0
216	20240115	172300	283522830	4175	4175	4175	4175	0
217	20240115	172200	283522830	4175	4175	4175	4175	0
218	20240115	172100	283522830	4175	4175	4175	4175	0
219	20240115	172000	283522830	4175	4175	4175	4175	0
220	20240115	171900	283522830	4175	4175	4175	4175	0
221	20240115	171800	283522830	4175	4175	4175	4175	0
222	20240115	171700	283522830	4175	4175	4175	4175	0
223	20240115	171600	283522830	4175	4175	4175	4175	0
224	20240115	171500	283522830	4175	4175	4175	4175	0
225	20240115	171400	283522830	4175	4175	4175	4175	0
226	20240115	171300	283522830	4175	4175	4175	4175	0
227	20240115	171200	283522830	4175	4175	4175	4175	0
228	20240115	171100	283522830	4175	4175	4175	4175	0
229	20240115	171000	283522830	4175	4175	4175	4175	0
230	20240115	170900	283522830	4175	4175	4175	4175	0
231	20240115	170800	283522830	4175	4175	4175	4175	0
232	20240115	170700	283522830	4175	4175	4175	4175	0
233	20240115	170600	283522830	4175	4175	4175	4175	0
234	20240115	170500	283522830	4175	4175	4175	4175	0
235	20240115	170400	283522830	4175	4175	4175	4175	0
236	20240115	170300	283522830	4175	4175	4175	4175	0
237	20240115	170200	283522830	4175	4175	4175	4175	0
238	20240115	170100	283522830	4175	4175	4175	4175	0
239	20240115	170000	283522830	4175	4175	4175	4175	0
240	20240115	165900	283522830	4175	4175	4175	4175	0
241	20240115	165800	283522830	4175	4175	4175	4175	0
242	20240115	165700	283522830	4175	4175	4175	4175	590
243	20240115	165600	283522830	4175	4175	4175	4175	0
244	20240115	165500	283522830	4175	4175	4175	4175	0
245	20240115	165400	283522830	4175	4175	4175	4175	0
246	20240115	165300	283522830	4175	4175	4175	4175	0
247	20240115	165200	283522830	4175	4175	4175	4175	0
248	20240115	165100	283522830	4175	4175	4175	4175	0
249	20240115	165000	283522830	4175	4175	4175	4175	0
250	20240115	164900	283522830	4175	4175	4175	4175	0
251	20240115	164800	283522830	4175	4175	4175	4175	0
252	20240115	164700	283522830	4175	4175	4175	4175	0
253	20240115	164600	283522830	4175	4175	4175	4175	0
254	20240115	164500	283522830	4175	4175	4175	4175	0
255	20240115	164400	283522830	4175	4175	4175	4175	0
256	20240115	164300	283522830	4175	4175	4175	4175	0
257	20240115	164200	283522830	4175	4175	4175	4175	0
258	20240115	164100	283522830	4175	4175	4175	4175	0
259	20240115	164000	283522830	4175	4175	4175	4175	0
260	20240115	163900	283522830	4175	4175	4175	4175	0
261	20240115	163800	283522830	4175	4175	4175	4175	0
262	20240115	163700	283522830	4175	4175	4175	4175	0
263	20240115	163600	283522830	4175	4175	4175	4175	0
264	20240115	163500	283522830	4175	4175	4175	4175	0
265	20240115	163400	283522830	4175	4175	4175	4175	0
266	20240115	163300	283522830	4175	4175	4175	4175	0
267	20240115	163200	283522830	4175	4175	4175	4175	0
268	20240115	163100	283522830	4175	4175	4175	4175	0
269	20240115	163000	283522830	4175	4175	4175	4175	0
270	20240115	162900	283522830	4175	4175	4175	4175	0
271	20240115	162800	283522830	4175	4175	4175	4175	0
272	20240115	162700	283522830	4175	4175	4175	4175	590
273	20240115	162600	283522830	4175	4175	4175	4175	0
274	20240115	162500	283522830	4175	4175	4175	4175	0
275	20240115	162400	283522830	4175	4175	4175	4175	0
276	20240115	162300	283522830	4175	4175	4175	4175	0
277	20240115	162200	283522830	4175	4175	4175	4175	0
278	20240115	162100	283522830	4175	4175	4175	4175	0
279	20240115	162000	283522830	4175	4175	4175	4175	0
280	20240115	161900	283522830	4175	4175	4175	4175	0
281	20240115	161800	283522830	4175	4175	4175	4175	0
282	20240115	161700	283522830	4175	4175	4175	4175	0
283	20240115	161600	283522830	4175	4175	4175	4175	0
284	20240115	161500	283522830	4175	4175	4175	4175	0
285	20240115	161400	283522830	4175	4175	4175	4175	0
286	20240115	161300	283522830	4175	4175	4175	4175	0
287	20240115	161200	283522830	4175	4175	4175	4175	0
288	20240115	161100	283522830	4175	4175	4175	4175	0
289	20240115	161000	283522830	4175	4175	4175	4175	0
290	20240115	160900	283522830	4175	4175	4175	4175	0
291	20240115	160800	283522830	4175	4175	4175	4175	0
292	20240115	160700	283522830	4175	4175	4175	4175	0
293	20240115	160600	283522830	4175	4175	4175	4175	0
294	20240115	160500	283522830	4175	4175	4175	4175	0
295	20240115	160400	283522830	4175	4175	4175	4175	0
296	20240115	160300	283522830	4175	4175	4175	4175	0
297	20240115	160200	283522830	4175	4175	4175	4175	0
298	20240115	160100	283522830	4175	4175	4175	4175	0
299	20240115	160000	283522830	4175	4175	4175	4175	0
300	20240115	155900	283522830	4175	4175	4175	4175	0
301	20240115	155800	283522830	4175	4175	4175	4175	0
302	20240115	155700	283522830	4175	4175	4175	4175	590
303	20240115	155600	283522830	4175	4175	4175	4175	0
304	20240115	155500	283522830	4175	4175	4175	4175	0
305	20240115	155400	283522830	4175	4175	4175	4175	0
306	20240115	155300	283522830	4175	4175	4175	4175	0
307	20240115	155200	283522830	4175	4175	4175	4175	0
308	20240115	155100	283522830	4175	4175	4175	4175	0
309	20240115	155000	283522830	4175	4175	4175	4175	0
310	20240115	154900	283522830	4175	4175	4175	4175	0
311	20240115	154800	283522830	4175	4175	4175	4175	0
312	20240115	154700	283522830	4175	4175	4175	4175	0
313	20240115	154600	283522830	4175	4175	4175	4175	0
314	20240115	154500	283522830	4175	4175	4175	4175	0
315	20240115	154400	283522830	4175	4175	4175	4175	0
316	20240115	154300	283522830	4175	4175	4175	4175	0
317	20240115	154200	283522830	4175	4175	4175	4175	0
318	20240115	154100	283522830	4175	4175	4175	4175	0
319	20240115	154000	283522830	4175	4175	4175	4175	0
320	20240115	153900	283522830	4175	4175	4175	4175	0
321	20240115	153800	283522830	4175	4175	4175	4175	0
322	20240115	153700	283522830	4175	4175	4175	4175	0
323	20240115	153600	283522830	4175	4175	4175	4175	0
324	20240115	153500	283522830	4175	4175	4175	4175	0
325	20240115	153400	283522830	4175	4175	4175	4175	0
326	20240115	153300	283522830	4175	4175	4175	4175	0
327	20240115	153200	283522830	4175	4175	4175	4175	0
328	20240115	153100	283522830	4175	4175	4175	4175	0
329	20240115	153000	283522830	4175	4175	4175	4175	590
330	20240115	152900	281059580	4175	4175	4175	4175	0
331	20240115	152800	281059580	4175	4175	4175	4175	0
332	20240115	152700	281059580	4175	4175	4175	4175	0
333	20240115	152600	281059580	4175	4175	4175	4175	0
334	20240115	152500	281059580	4175	4175	4175	4175	0
335	20240115	152400	281059580	4175	4175	4175	4175	0
336	20240115	152300	281059580	4175	4175	4175	4175	0
337	20240115	152200	281059580	4175	4175	4175	4175	0
338	20240115	152100	281059580	4175	4175	4175	4175	0
339	20240115	152000	281059580	4175	4175	4175	4175	0
340	20240115	151900	281059580	4175	4155	4175	4145	1271
341	20240115	151800	275781755	4150	4150	4150	4150	0
342	20240115	151700	275781755	4150	4150	4150	4150	0
343	20240115	151600	275781755	4150	4150	4150	4150	618
344	20240115	151500	273217055	4150	4150	4150	4150	65
345	20240115	151400	272947305	4150	4150	4150	4150	0
346	20240115	151300	272947305	4150	4155	4155	4150	167
347	20240115	151200	272254170	4155	4155	4155	4155	17
348	20240115	151100	272183535	4155	4160	4160	4155	230
349	20240115	151000	271227140	4160	4155	4160	4155	30
350	20240115	150900	271102460	4160	4160	4160	4160	215
351	20240115	150800	270208060	4155	4155	4155	4150	14
352	20240115	150700	270149895	4155	4155	4155	4155	4
353	20240115	150600	270133275	4155	4155	4155	4155	0
354	20240115	150500	270133275	4155	4155	4155	4155	0
355	20240115	150400	270133275	4155	4160	4160	4155	3
356	20240115	150300	270120800	4160	4160	4160	4160	561
357	20240115	150200	267787040	4145	4145	4145	4145	0
358	20240115	150100	267787040	4145	4145	4145	4145	5
359	20240115	150000	267766315	4145	4145	4145	4145	0
360	20240115	145900	267766315	4145	4145	4145	4145	0
361	20240115	145800	267766315	4145	4145	4145	4145	2
362	20240115	145700	267758025	4150	4150	4150	4150	0
363	20240115	145600	267758025	4150	4150	4150	4150	0
364	20240115	145500	267758025	4150	4150	4150	4150	17
365	20240115	145400	267687475	4150	4150	4150	4150	0
366	20240115	145300	267687475	4150	4150	4150	4150	0
367	20240115	145200	267687475	4150	4150	4150	4150	0
368	20240115	145100	267687475	4150	4150	4150	4150	0
369	20240115	145000	267687475	4150	4150	4150	4150	0
370	20240115	144900	267687475	4150	4150	4150	4150	83
371	20240115	144800	267343025	4150	4150	4150	4150	1
372	20240115	144700	267338875	4160	4160	4160	4160	5
373	20240115	144600	267318075	4165	4165	4165	4165	2
374	20240115	144500	267309745	4165	4165	4165	4165	0
375	20240115	144400	267309745	4165	4165	4165	4165	0
376	20240115	144300	267309745	4165	4165	4165	4165	0
377	20240115	144200	267309745	4165	4165	4165	4165	0
378	20240115	144100	267309745	4165	4165	4165	4165	0
379	20240115	144000	267309745	4165	4165	4165	4165	24
380	20240115	143900	267209785	4165	4165	4165	4165	0
381	20240115	143800	267209785	4165	4165	4165	4165	0
382	20240115	143700	267209785	4165	4165	4165	4165	0
383	20240115	143600	267209785	4165	4165	4165	4165	0
384	20240115	143500	267209785	4165	4165	4165	4165	0
385	20240115	143400	267209785	4165	4165	4165	4165	0
386	20240115	143300	267209785	4165	4165	4165	4165	0
387	20240115	143200	267209785	4165	4165	4165	4165	0
388	20240115	143100	267209785	4165	4165	4165	4165	0
389	20240115	143000	267209785	4165	4165	4165	4165	2
390	20240115	142900	267201455	4140	4140	4140	4140	0
391	20240115	142800	267201455	4140	4150	4150	4140	1200
392	20240115	142700	262233075	4175	4175	4175	4175	0
393	20240115	142600	262233075	4175	4175	4175	4175	0
394	20240115	142500	262233075	4175	4175	4175	4175	0
395	20240115	142400	262233075	4175	4175	4175	4175	0
396	20240115	142300	262233075	4175	4175	4175	4175	0
397	20240115	142200	262233075	4175	4175	4175	4175	0
398	20240115	142100	262233075	4175	4175	4175	4175	220
399	20240115	142000	261314575	4175	4175	4175	4175	0
400	20240115	141900	261314575	4175	4175	4175	4175	0
401	20240115	141800	261314575	4175	4165	4175	4140	2904
402	20240115	141700	249281075	4170	4170	4170	4170	0
403	20240115	141600	249281075	4170	4170	4170	4170	0
404	20240115	141500	249281075	4170	4170	4170	4170	2
405	20240115	141400	249272735	4155	4155	4155	4155	0
406	20240115	141300	249272735	4155	4155	4155	4155	0
407	20240115	141200	249272735	4155	4155	4155	4155	0
408	20240115	141100	249272735	4155	4155	4155	4155	0
409	20240115	141000	249272735	4155	4155	4155	4155	501
410	20240115	140900	247191080	4180	4180	4180	4180	0
411	20240115	140800	247191080	4180	4180	4180	4180	0
412	20240115	140700	247191080	4180	4180	4180	4180	0
413	20240115	140600	247191080	4180	4180	4180	4180	0
414	20240115	140500	247191080	4180	4180	4180	4180	0
415	20240115	140400	247191080	4180	4180	4180	4180	0
416	20240115	140300	247191080	4180	4180	4180	4180	0
417	20240115	140200	247191080	4180	4180	4180	4180	0
418	20240115	140100	247191080	4180	4180	4180	4180	0
419	20240115	140000	247191080	4180	4180	4180	4180	1
420	20240115	135900	247186900	4150	4150	4150	4150	0
421	20240115	135800	247186900	4150	4150	4150	4150	0
422	20240115	135700	247186900	4150	4170	4170	4150	38
423	20240115	135600	247029085	4175	4175	4175	4175	0
424	20240115	135500	247029085	4175	4180	4180	4175	7
425	20240115	135400	246999855	4150	4150	4150	4150	0
426	20240115	135300	246999855	4150	4150	4150	4150	0
427	20240115	135200	246999855	4150	4150	4150	4150	0
428	20240115	135100	246999855	4150	4150	4150	4150	60
429	20240115	135000	246750855	4150	4155	4155	4150	83
430	20240115	134900	246406005	4155	4155	4155	4155	100
431	20240115	134800	245990505	4155	4155	4155	4155	379
432	20240115	134700	244415760	4155	4155	4155	4155	0
433	20240115	134600	244415760	4155	4155	4155	4155	100
434	20240115	134500	244000260	4155	4155	4155	4155	0
435	20240115	134400	244000260	4155	4155	4155	4155	0
436	20240115	134300	244000260	4155	4155	4155	4155	146
437	20240115	134200	243393630	4155	4155	4155	4155	0
438	20240115	134100	243393630	4155	4155	4155	4155	0
439	20240115	134000	243393630	4155	4155	4155	4155	0
440	20240115	133900	243393630	4155	4155	4155	4155	0
441	20240115	133800	243393630	4155	4155	4155	4155	0
442	20240115	133700	243393630	4155	4155	4155	4155	0
443	20240115	133600	243393630	4155	4155	4155	4155	0
444	20240115	133500	243393630	4155	4155	4155	4155	100
445	20240115	133400	242978130	4155	4155	4155	4155	0
446	20240115	133300	242978130	4155	4160	4160	4155	50
447	20240115	133200	242770370	4155	4155	4155	4155	0
448	20240115	133100	242770370	4155	4155	4155	4155	0
449	20240115	133000	242770370	4155	4155	4155	4155	250
450	20240115	132900	241731620	4155	4155	4155	4155	0
451	20240115	132800	241731620	4155	4155	4155	4155	60
452	20240115	132700	241482320	4155	4160	4160	4155	290
453	20240115	132600	240276040	4160	4165	4165	4160	130
454	20240115	132500	239735190	4165	4165	4165	4165	50
455	20240115	132400	239526940	4160	4185	4185	4160	100
456	20240115	132300	239110315	4185	4185	4185	4185	0
457	20240115	132200	239110315	4185	4185	4185	4185	1
458	20240115	132100	239106130	4190	4190	4190	4190	0
459	20240115	132000	239106130	4190	4190	4190	4190	0
460	20240115	131900	239106130	4190	4190	4190	4190	50
461	20240115	131800	238896630	4160	4160	4160	4160	0
462	20240115	131700	238896630	4160	4160	4160	4160	0
463	20240115	131600	238896630	4160	4160	4160	4160	0
464	20240115	131500	238896630	4160	4160	4160	4160	0
465	20240115	131400	238896630	4160	4160	4160	4160	0
466	20240115	131300	238896630	4160	4160	4160	4160	30
467	20240115	131200	238771830	4160	4160	4160	4160	0
468	20240115	131100	238771830	4160	4170	4170	4160	170
469	20240115	131000	238064490	4170	4170	4170	4170	0
470	20240115	130900	238064490	4170	4170	4170	4170	0
471	20240115	130800	238064490	4170	4170	4170	4170	100
472	20240115	130700	237647490	4170	4170	4170	4170	0
473	20240115	130600	237647490	4170	4170	4170	4170	0
474	20240115	130500	237647490	4170	4170	4170	4170	0
475	20240115	130400	237647490	4170	4170	4170	4170	0
476	20240115	130300	237647490	4170	4170	4170	4170	0
477	20240115	130200	237647490	4170	4170	4170	4170	0
478	20240115	130100	237647490	4170	4170	4170	4170	0
479	20240115	130000	237647490	4170	4170	4170	4170	0
480	20240115	125900	237647490	4170	4175	4175	4170	100
481	20240115	125800	237230005	4175	4175	4175	4175	1
482	20240115	125700	237225830	4195	4195	4195	4195	0
483	20240115	125600	237225830	4195	4195	4195	4195	0
484	20240115	125500	237225830	4195	4195	4195	4195	20
485	20240115	125400	237141930	4170	4170	4170	4170	0
486	20240115	125300	237141930	4170	4170	4170	4170	0
487	20240115	125200	237141930	4170	4170	4170	4170	0
488	20240115	125100	237141930	4170	4160	4170	4160	2901
489	20240115	125000	225053220	4155	4155	4155	4155	1
490	20240115	124900	225049065	4145	4145	4145	4145	0
491	20240115	124800	225049065	4145	4145	4145	4145	0
492	20240115	124700	225049065	4145	4145	4145	4145	0
493	20240115	124600	225049065	4145	4145	4145	4145	0
494	20240115	124500	225049065	4145	4145	4145	4145	0
495	20240115	124400	225049065	4145	4150	4150	4145	3000
496	20240115	124300	212613685	4160	4160	4160	4160	0
497	20240115	124200	212613685	4160	4160	4160	4160	0
498	20240115	124100	212613685	4160	4160	4160	4160	0
499	20240115	124000	212613685	4160	4160	4160	4160	0
500	20240115	123900	212613685	4160	4160	4160	4160	5
501	20240115	123800	212592885	4150	4150	4150	4150	0
502	20240115	123700	212592885	4150	4150	4150	4150	0
503	20240115	123600	212592885	4150	4150	4150	4150	1
504	20240115	123500	212588735	4160	4160	4160	4160	3
505	20240115	123400	212576255	4150	4150	4150	4150	0
506	20240115	123300	212576255	4150	4150	4150	4150	19
507	20240115	123200	212497405	4155	4155	4155	4155	2
508	20240115	123100	212489095	4160	4160	4160	4160	0
509	20240115	123000	212489095	4160	4160	4160	4160	0
510	20240115	122900	212489095	4160	4160	4160	4160	0
511	20240115	122800	212489095	4160	4160	4160	4160	190
512	20240115	122700	211698695	4145	4145	4145	4145	0
513	20240115	122600	211698695	4145	4145	4145	4145	0
514	20240115	122500	211698695	4145	4145	4145	4145	2
515	20240115	122400	211690405	4145	4145	4145	4145	0
516	20240115	122300	211690405	4145	4145	4145	4145	0
517	20240115	122200	211690405	4145	4145	4145	4145	500
518	20240115	122100	209617905	4145	4145	4145	4145	0
519	20240115	122000	209617905	4145	4160	4160	4145	43
520	20240115	121900	209439610	4145	4145	4145	4145	0
521	20240115	121800	209439610	4145	4155	4155	4145	465
522	20240115	121700	207510155	4160	4160	4160	4160	0
523	20240115	121600	207510155	4160	4160	4160	4160	0
524	20240115	121500	207510155	4160	4160	4160	4160	0
525	20240115	121400	207510155	4160	4160	4160	4160	2
526	20240115	121300	207501835	4160	4160	4160	4160	100
527	20240115	121200	207085835	4160	4160	4160	4160	500
528	20240115	121100	205005835	4145	4145	4145	4145	0
529	20240115	121000	205005835	4145	4145	4145	4145	0
530	20240115	120900	205005835	4145	4145	4145	4145	0
531	20240115	120800	205005835	4145	4145	4145	4145	9
532	20240115	120700	204968530	4145	4150	4150	4145	238
533	20240115	120600	203982015	4145	4145	4145	4145	0
534	20240115	120500	203982015	4145	4145	4145	4145	0
535	20240115	120400	203982015	4145	4145	4145	4145	0
536	20240115	120300	203982015	4145	4145	4145	4145	0
537	20240115	120200	203982015	4145	4145	4145	4145	0
538	20240115	120100	203982015	4145	4145	4145	4145	90
539	20240115	120000	203608965	4150	4150	4150	4150	1198
540	20240115	115900	198637265	4140	4140	4140	4140	1
541	20240115	115800	198633125	4140	4140	4140	4140	0
542	20240115	115700	198633125	4140	4140	4140	4140	0
543	20240115	115600	198633125	4140	4140	4140	4140	0
544	20240115	115500	198633125	4140	4140	4140	4140	0
545	20240115	115400	198633125	4140	4140	4140	4140	0
546	20240115	115300	198633125	4140	4140	4140	4140	0
547	20240115	115200	198633125	4140	4150	4150	4140	350
548	20240115	115100	197183625	4150	4150	4150	4150	0
549	20240115	115000	197183625	4150	4150	4150	4150	52
550	20240115	114900	196967825	4140	4140	4140	4140	0
551	20240115	114800	196967825	4140	4140	4140	4140	0
552	20240115	114700	196967825	4140	4140	4140	4140	0
553	20240115	114600	196967825	4140	4140	4140	4140	0
554	20240115	114500	196967825	4140	4140	4140	4140	100
555	20240115	114400	196553825	4145	4145	4145	4145	0
556	20240115	114300	196553825	4145	4145	4145	4145	1
557	20240115	114200	196549680	4160	4160	4160	4140	292
558	20240115	114100	195339775	4140	4140	4140	4140	0
559	20240115	114000	195339775	4140	4140	4140	4140	0
560	20240115	113900	195339775	4140	4140	4140	4140	0
561	20240115	113800	195339775	4140	4140	4140	4140	0
562	20240115	113700	195339775	4140	4140	4140	4140	0
563	20240115	113600	195339775	4140	4140	4140	4140	0
564	20240115	113500	195339775	4140	4140	4140	4140	26
565	20240115	113400	195232135	4160	4160	4160	4160	0
566	20240115	113300	195232135	4160	4160	4160	4160	0
567	20240115	113200	195232135	4160	4160	4160	4160	0
568	20240115	113100	195232135	4160	4160	4160	4160	0
569	20240115	113000	195232135	4160	4160	4160	4160	0
570	20240115	112900	195232135	4160	4160	4160	4160	0
571	20240115	112800	195232135	4160	4160	4160	4160	3
572	20240115	112700	195219655	4130	4130	4130	4130	0
573	20240115	112600	195219655	4130	4145	4145	4130	910
574	20240115	112500	191455590	4140	4140	4140	4140	0
575	20240115	112400	191455590	4140	4140	4140	4140	300
576	20240115	112300	190213590	4135	4135	4135	4135	0
577	20240115	112200	190213590	4135	4135	4135	4135	0
578	20240115	112100	190213590	4135	4135	4135	4135	0
579	20240115	112000	190213590	4135	4135	4135	4135	0
580	20240115	111900	190213590	4135	4135	4135	4135	0
581	20240115	111800	190213590	4135	4135	4135	4135	2
582	20240115	111700	190205320	4165	4165	4165	4165	0
583	20240115	111600	190205320	4165	4165	4165	4165	0
584	20240115	111500	190205320	4165	4165	4165	4165	0
585	20240115	111400	190205320	4165	4165	4165	4165	0
586	20240115	111300	190205320	4165	4165	4165	4165	0
587	20240115	111200	190205320	4165	4165	4165	4165	0
588	20240115	111100	190205320	4165	4165	4165	4165	0
589	20240115	111000	190205320	4165	4165	4165	4165	0
590	20240115	110900	190205320	4165	4125	4165	4120	1143
591	20240115	110800	185486170	4125	4140	4140	4125	2955
592	20240115	110700	173274740	4140	4140	4140	4140	14
593	20240115	110600	173216780	4130	4150	4150	4130	2684
594	20240115	110500	162113700	4145	4145	4145	4145	0
595	20240115	110400	162113700	4145	4145	4145	4145	0
596	20240115	110300	162113700	4145	4145	4145	4145	0
597	20240115	110200	162113700	4145	4145	4145	4145	0
598	20240115	110100	162113700	4145	4145	4145	4145	100
599	20240115	110000	161699200	4150	4155	4155	4150	361
600	20240115	105900	160201000	4150	4155	4155	4150	439
601	20240115	105800	158379125	4150	4165	4165	4150	656
602	20240115	105700	155654325	4165	4165	4165	4165	131
603	20240115	105600	155108710	4165	4165	4165	4165	54
604	20240115	105500	154883800	4160	4160	4160	4160	1
605	20240115	105400	154879640	4170	4170	4170	4170	0
606	20240115	105300	154879640	4170	4170	4170	4170	23
607	20240115	105200	154783730	4170	4170	4170	4170	0
608	20240115	105100	154783730	4170	4170	4170	4170	0
609	20240115	105000	154783730	4170	4170	4170	4155	460
610	20240115	104900	152869685	4170	4170	4170	4170	0
611	20240115	104800	152869685	4170	4165	4170	4165	581
612	20240115	104700	150449815	4170	4170	4170	4170	102
613	20240115	104600	150024475	4175	4175	4175	4175	56
614	20240115	104500	149790675	4175	4170	4180	4170	4
615	20240115	104400	149773975	4165	4165	4165	4165	10
616	20240115	104300	149732325	4165	4165	4165	4165	0
617	20240115	104200	149732325	4165	4165	4165	4165	0
618	20240115	104100	149732325	4165	4170	4170	4165	475
619	20240115	104000	147753920	4170	4170	4185	4170	263
620	20240115	103900	146654160	4175	4175	4175	4175	25
621	20240115	103800	146549785	4175	4175	4175	4175	4
622	20240115	103700	146533085	4170	4170	4170	4170	0
623	20240115	103600	146533085	4170	4170	4170	4170	3
624	20240115	103500	146520575	4165	4165	4165	4165	0
625	20240115	103400	146520575	4165	4170	4170	4165	4
626	20240115	103300	146503900	4170	4170	4175	4170	9
627	20240115	103200	146466365	4170	4170	4170	4165	777
628	20240115	103100	143230095	4165	4180	4180	4165	5442
629	20240115	103000	120546945	4175	4175	4175	4175	44
630	20240115	102900	120363245	4175	4180	4180	4175	200
631	20240115	102800	119527930	4180	4180	4180	4180	0
632	20240115	102700	119527930	4180	4180	4180	4180	23
633	20240115	102600	119431790	4180	4180	4180	4180	456
634	20240115	102500	117525710	4180	4180	4180	4180	21
635	20240115	102400	117437930	4180	4190	4190	4180	500
636	20240115	102300	115347635	4200	4200	4200	4200	0
637	20240115	102200	115347635	4200	4200	4200	4200	0
638	20240115	102100	115347635	4200	4200	4200	4200	0
639	20240115	102000	115347635	4200	4200	4200	4200	10
640	20240115	101900	115305635	4195	4195	4195	4195	0
641	20240115	101800	115305635	4195	4195	4195	4195	0
642	20240115	101700	115305635	4195	4195	4195	4195	48
643	20240115	101600	115104275	4175	4175	4175	4175	0
644	20240115	101500	115104275	4175	4175	4175	4175	0
645	20240115	101400	115104275	4175	4175	4175	4175	0
646	20240115	101300	115104275	4175	4175	4175	4175	0
647	20240115	101200	115104275	4175	4195	4195	4175	300
648	20240115	101100	113848740	4175	4175	4175	4175	0
649	20240115	101000	113848740	4175	4195	4195	4175	3111
650	20240115	100900	100847610	4195	4195	4195	4195	1
651	20240115	100800	100843415	4180	4180	4180	4180	0
652	20240115	100700	100843415	4180	4180	4180	4180	2
653	20240115	100600	100835055	4175	4175	4175	4175	0
654	20240115	100500	100835055	4175	4175	4175	4175	605
655	20240115	100400	98309180	4175	4175	4175	4175	2
656	20240115	100300	98300830	4175	4190	4190	4175	1164
657	20240115	100200	93432025	4190	4190	4190	4190	0
658	20240115	100100	93432025	4190	4190	4190	4190	0
659	20240115	100000	93432025	4190	4190	4190	4190	9
660	20240115	095900	93394315	4190	4190	4190	4190	71
661	20240115	095800	93096825	4190	4195	4195	4190	983
662	20240115	095700	88974640	4195	4195	4195	4195	40
663	20240115	095600	88806840	4195	4195	4195	4195	20
664	20240115	095500	88722940	4195	4195	4195	4195	0
665	20240115	095400	88722940	4195	4210	4210	4195	119
666	20240115	095300	88223110	4210	4210	4210	4210	0
667	20240115	095200	88223110	4210	4210	4210	4210	0
668	20240115	095100	88223110	4210	4210	4210	4210	10
669	20240115	095000	88181010	4210	4210	4210	4210	3
670	20240115	094900	88168380	4215	4215	4215	4215	165
671	20240115	094800	87472905	4215	4200	4215	4200	1820
672	20240115	094700	79827915	4190	4190	4190	4190	0
673	20240115	094600	79827915	4190	4190	4190	4190	0
674	20240115	094500	79827915	4190	4190	4190	4190	0
675	20240115	094400	79827915	4190	4195	4195	4190	2629
676	20240115	094300	68812400	4190	4220	4220	4190	1673
677	20240115	094200	61789785	4220	4220	4220	4220	2
678	20240115	094100	61781345	4225	4225	4225	4225	11
679	20240115	094000	61734870	4225	4205	4225	4195	1005
680	20240115	093900	57517465	4200	4205	4210	4200	2302
681	20240115	093800	47841865	4235	4235	4235	4235	0
682	20240115	093700	47841865	4235	4235	4250	4235	2192
683	20240115	093600	38558715	4240	4240	4240	4240	249
684	20240115	093500	37502955	4240	4240	4240	4240	0
685	20240115	093400	37502955	4240	4240	4240	4240	0
686	20240115	093300	37502955	4240	4240	4240	4240	0
687	20240115	093200	37502955	4240	4240	4240	4240	41
688	20240115	093100	37329115	4240	4240	4240	4240	0
689	20240115	093000	37329115	4240	4240	4240	4240	0
690	20240115	092900	37329115	4240	4240	4240	4240	0
691	20240115	092800	37329115	4240	4240	4240	4240	40
692	20240115	092700	37159515	4245	4245	4245	4245	530
693	20240115	092600	34909665	4245	4230	4300	4230	1230
694	20240115	092500	29675445	4225	4225	4225	4225	10
695	20240115	092400	29633195	4205	4205	4205	4205	5
696	20240115	092300	29612170	4205	4205	4205	4205	62
697	20240115	092200	29351460	4205	4205	4205	4205	51
698	20240115	092100	29137005	4235	4235	4235	4235	1
699	20240115	092000	29132770	4235	4235	4235	4235	30
700	20240115	091900	29005720	4200	4200	4200	4200	2
701	20240115	091800	28997320	4200	4200	4200	4200	23
702	20240115	091700	28900720	4200	4200	4200	4200	0
703	20240115	091600	28900720	4200	4205	4205	4200	27
704	20240115	091500	28787195	4205	4205	4205	4205	40
705	20240115	091400	28618995	4195	4195	4195	4195	0
706	20240115	091300	28618995	4195	4195	4195	4195	0
707	20240115	091200	28618995	4195	4200	4200	4195	799
708	20240115	091100	25264890	4195	4195	4195	4195	0
709	20240115	091000	25264890	4195	4185	4205	4185	2205
710	20240115	090900	16013650	4175	4180	4180	4175	242
711	20240115	090800	15002445	4185	4190	4195	4185	1075
712	20240115	090700	10500825	4195	4195	4195	4195	1
713	20240115	090600	10496630	4195	4195	4195	4195	0
714	20240115	090500	10496630	4195	4195	4195	4195	2
715	20240115	090400	10488240	4185	4210	4210	4185	804
716	20240115	090300	7112465	4210	4225	4225	4210	406
717	20240115	090200	5398450	4225	4230	4230	4225	153
718	20240115	090100	4751610	4235	4235	4235	4235	0
719	20240115	090000	4751610	4235	4235	4235	4230	972