KissMeData/052260/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	193300	246515980	9620	9620	9620	9620	951
3	20240117	193200	246515980	9620	9620	9620	9620	0
4	20240117	193100	246515980	9620	9620	9620	9620	0
5	20240117	193000	246515980	9620	9620	9620	9620	0
6	20240117	192900	246515980	9620	9620	9620	9620	0
7	20240117	192800	246515980	9620	9620	9620	9620	0
8	20240117	192700	246515980	9620	9620	9620	9620	0
9	20240117	192600	246515980	9620	9620	9620	9620	0
10	20240117	192500	246515980	9620	9620	9620	9620	0
11	20240117	192400	246515980	9620	9620	9620	9620	0
12	20240117	192300	246515980	9620	9620	9620	9620	0
13	20240117	192200	246515980	9620	9620	9620	9620	0
14	20240117	192100	246515980	9620	9620	9620	9620	0
15	20240117	192000	246515980	9620	9620	9620	9620	0
16	20240117	191900	246515980	9620	9620	9620	9620	0
17	20240117	191800	246515980	9620	9620	9620	9620	0
18	20240117	191700	246515980	9620	9620	9620	9620	0
19	20240117	191600	246515980	9620	9620	9620	9620	0
20	20240117	191500	246515980	9620	9620	9620	9620	0
21	20240117	191400	246515980	9620	9620	9620	9620	0
22	20240117	191300	246515980	9620	9620	9620	9620	0
23	20240117	191200	246515980	9620	9620	9620	9620	0
24	20240117	191100	246515980	9620	9620	9620	9620	0
25	20240117	191000	246515980	9620	9620	9620	9620	0
26	20240117	190900	246515980	9620	9620	9620	9620	0
27	20240117	190800	246515980	9620	9620	9620	9620	0
28	20240117	190700	246515980	9620	9620	9620	9620	0
29	20240117	190600	246515980	9620	9620	9620	9620	0
30	20240117	190500	246515980	9620	9620	9620	9620	0
31	20240117	190400	246515980	9620	9620	9620	9620	0
32	20240117	190300	246515980	9620	9620	9620	9620	951
33	20240117	190200	246515980	9620	9620	9620	9620	0
34	20240117	190100	246515980	9620	9620	9620	9620	0
35	20240117	190000	246515980	9620	9620	9620	9620	0
36	20240117	185900	246515980	9620	9620	9620	9620	0
37	20240117	185800	246515980	9620	9620	9620	9620	0
38	20240117	185700	246515980	9620	9620	9620	9620	0
39	20240117	185600	246515980	9620	9620	9620	9620	0
40	20240117	185500	246515980	9620	9620	9620	9620	0
41	20240117	185400	246515980	9620	9620	9620	9620	0
42	20240117	185300	246515980	9620	9620	9620	9620	0
43	20240117	185200	246515980	9620	9620	9620	9620	0
44	20240117	185100	246515980	9620	9620	9620	9620	0
45	20240117	185000	246515980	9620	9620	9620	9620	0
46	20240117	184900	246515980	9620	9620	9620	9620	0
47	20240117	184800	246515980	9620	9620	9620	9620	0
48	20240117	184700	246515980	9620	9620	9620	9620	0
49	20240117	184600	246515980	9620	9620	9620	9620	0
50	20240117	184500	246515980	9620	9620	9620	9620	0
51	20240117	184400	246515980	9620	9620	9620	9620	0
52	20240117	184300	246515980	9620	9620	9620	9620	0
53	20240117	184200	246515980	9620	9620	9620	9620	0
54	20240117	184100	246515980	9620	9620	9620	9620	0
55	20240117	184000	246515980	9620	9620	9620	9620	0
56	20240117	183900	246515980	9620	9620	9620	9620	0
57	20240117	183800	246515980	9620	9620	9620	9620	0
58	20240117	183700	246515980	9620	9620	9620	9620	0
59	20240117	183600	246515980	9620	9620	9620	9620	0
60	20240117	183500	246515980	9620	9620	9620	9620	0
61	20240117	183400	246515980	9620	9620	9620	9620	0
62	20240117	183300	246515980	9620	9620	9620	9620	951
63	20240117	183200	246515980	9620	9620	9620	9620	0
64	20240117	183100	246515980	9620	9620	9620	9620	0
65	20240117	183000	246515980	9620	9620	9620	9620	0
66	20240117	182900	246515980	9620	9620	9620	9620	0
67	20240117	182800	246515980	9620	9620	9620	9620	0
68	20240117	182700	246515980	9620	9620	9620	9620	0
69	20240117	182600	246515980	9620	9620	9620	9620	0
70	20240117	182500	246515980	9620	9620	9620	9620	0
71	20240117	182400	246515980	9620	9620	9620	9620	0
72	20240117	182300	246515980	9620	9620	9620	9620	0
73	20240117	182200	246515980	9620	9620	9620	9620	0
74	20240117	182100	246515980	9620	9620	9620	9620	0
75	20240117	182000	246515980	9620	9620	9620	9620	0
76	20240117	181900	246515980	9620	9620	9620	9620	0
77	20240117	181800	246515980	9620	9620	9620	9620	0
78	20240117	181700	246515980	9620	9620	9620	9620	0
79	20240117	181600	246515980	9620	9620	9620	9620	0
80	20240117	181500	246515980	9620	9620	9620	9620	0
81	20240117	181400	246515980	9620	9620	9620	9620	0
82	20240117	181300	246515980	9620	9620	9620	9620	0
83	20240117	181200	246515980	9620	9620	9620	9620	0
84	20240117	181100	246515980	9620	9620	9620	9620	0
85	20240117	181000	246515980	9620	9620	9620	9620	0
86	20240117	180900	246515980	9620	9620	9620	9620	0
87	20240117	180800	246515980	9620	9620	9620	9620	0
88	20240117	180700	246515980	9620	9620	9620	9620	0
89	20240117	180600	246515980	9620	9620	9620	9620	0
90	20240117	180500	246515980	9620	9620	9620	9620	0
91	20240117	180400	246515980	9620	9620	9620	9620	0
92	20240117	180300	246515980	9620	9620	9620	9620	951
93	20240117	180200	246515980	9620	9620	9620	9620	0
94	20240117	180100	246515980	9620	9620	9620	9620	0
95	20240117	180000	246515980	9620	9620	9620	9620	0
96	20240117	175900	246515980	9620	9620	9620	9620	0
97	20240117	175800	246515980	9620	9620	9620	9620	0
98	20240117	175700	246515980	9620	9620	9620	9620	0
99	20240117	175600	246515980	9620	9620	9620	9620	0
100	20240117	175500	246515980	9620	9620	9620	9620	0
101	20240117	175400	246515980	9620	9620	9620	9620	0
102	20240117	175300	246515980	9620	9620	9620	9620	0
103	20240117	175200	246515980	9620	9620	9620	9620	0
104	20240117	175100	246515980	9620	9620	9620	9620	0
105	20240117	175000	246515980	9620	9620	9620	9620	0
106	20240117	174900	246515980	9620	9620	9620	9620	0
107	20240117	174800	246515980	9620	9620	9620	9620	0
108	20240117	174700	246515980	9620	9620	9620	9620	0
109	20240117	174600	246515980	9620	9620	9620	9620	0
110	20240117	174500	246515980	9620	9620	9620	9620	0
111	20240117	174400	246515980	9620	9620	9620	9620	0
112	20240117	174300	246515980	9620	9620	9620	9620	0
113	20240117	174200	246515980	9620	9620	9620	9620	0
114	20240117	174100	246515980	9620	9620	9620	9620	0
115	20240117	174000	246515980	9620	9620	9620	9620	0
116	20240117	173900	246515980	9620	9620	9620	9620	0
117	20240117	173800	246515980	9620	9620	9620	9620	0
118	20240117	173700	246515980	9620	9620	9620	9620	0
119	20240117	173600	246515980	9620	9620	9620	9620	0
120	20240117	173500	246515980	9620	9620	9620	9620	0
121	20240117	173400	246515980	9620	9620	9620	9620	0
122	20240117	173300	246515980	9620	9620	9620	9620	951
123	20240117	173200	246515980	9620	9620	9620	9620	0
124	20240117	173100	246515980	9620	9620	9620	9620	0
125	20240117	173000	246515980	9620	9620	9620	9620	0
126	20240117	172900	246515980	9620	9620	9620	9620	0
127	20240117	172800	246515980	9620	9620	9620	9620	0
128	20240117	172700	246515980	9620	9620	9620	9620	0
129	20240117	172600	246515980	9620	9620	9620	9620	0
130	20240117	172500	246515980	9620	9620	9620	9620	0
131	20240117	172400	246515980	9620	9620	9620	9620	0
132	20240117	172300	246515980	9620	9620	9620	9620	0
133	20240117	172200	246515980	9620	9620	9620	9620	0
134	20240117	172100	246515980	9620	9620	9620	9620	0
135	20240117	172000	246515980	9620	9620	9620	9620	0
136	20240117	171900	246515980	9620	9620	9620	9620	0
137	20240117	171800	246515980	9620	9620	9620	9620	0
138	20240117	171700	246515980	9620	9620	9620	9620	0
139	20240117	171600	246515980	9620	9620	9620	9620	0
140	20240117	171500	246515980	9620	9620	9620	9620	0
141	20240117	171400	246515980	9620	9620	9620	9620	0
142	20240117	171300	246515980	9620	9620	9620	9620	0
143	20240117	171200	246515980	9620	9620	9620	9620	0
144	20240117	171100	246515980	9620	9620	9620	9620	0
145	20240117	171000	246515980	9620	9620	9620	9620	0
146	20240117	170900	246515980	9620	9620	9620	9620	0
147	20240117	170800	246515980	9620	9620	9620	9620	0
148	20240117	170700	246515980	9620	9620	9620	9620	0
149	20240117	170600	246515980	9620	9620	9620	9620	0
150	20240117	170500	246515980	9620	9620	9620	9620	0
151	20240117	170400	246515980	9620	9620	9620	9620	0
152	20240117	170300	246515980	9620	9620	9620	9620	951
153	20240117	170200	246515980	9620	9620	9620	9620	0
154	20240117	170100	246515980	9620	9620	9620	9620	0
155	20240117	170000	246515980	9620	9620	9620	9620	0
156	20240117	165900	246515980	9620	9620	9620	9620	0
157	20240117	165800	246515980	9620	9620	9620	9620	0
158	20240117	165700	246515980	9620	9620	9620	9620	0
159	20240117	165600	246515980	9620	9620	9620	9620	0
160	20240117	165500	246515980	9620	9620	9620	9620	0
161	20240117	165400	246515980	9620	9620	9620	9620	0
162	20240117	165300	246515980	9620	9620	9620	9620	0
163	20240117	165200	246515980	9620	9620	9620	9620	0
164	20240117	165100	246515980	9620	9620	9620	9620	0
165	20240117	165000	246515980	9620	9620	9620	9620	0
166	20240117	164900	246515980	9620	9620	9620	9620	0
167	20240117	164800	246515980	9620	9620	9620	9620	0
168	20240117	164700	246515980	9620	9620	9620	9620	0
169	20240117	164600	246515980	9620	9620	9620	9620	0
170	20240117	164500	246515980	9620	9620	9620	9620	0
171	20240117	164400	246515980	9620	9620	9620	9620	0
172	20240117	164300	246515980	9620	9620	9620	9620	0
173	20240117	164200	246515980	9620	9620	9620	9620	0
174	20240117	164100	246515980	9620	9620	9620	9620	0
175	20240117	164000	246515980	9620	9620	9620	9620	0
176	20240117	163900	246515980	9620	9620	9620	9620	0
177	20240117	163800	246515980	9620	9620	9620	9620	0
178	20240117	163700	246515980	9620	9620	9620	9620	0
179	20240117	163600	246515980	9620	9620	9620	9620	0
180	20240117	163500	246515980	9620	9620	9620	9620	0
181	20240117	163400	246515980	9620	9620	9620	9620	0
182	20240117	163300	246515980	9620	9620	9620	9620	951
183	20240117	163200	246515980	9620	9620	9620	9620	0
184	20240117	163100	246515980	9620	9620	9620	9620	0
185	20240117	163000	246515980	9620	9620	9620	9620	0
186	20240117	162900	246515980	9620	9620	9620	9620	0
187	20240117	162800	246515980	9620	9620	9620	9620	0
188	20240117	162700	246515980	9620	9620	9620	9620	0
189	20240117	162600	246515980	9620	9620	9620	9620	0
190	20240117	162500	246515980	9620	9620	9620	9620	0
191	20240117	162400	246515980	9620	9620	9620	9620	0
192	20240117	162300	246515980	9620	9620	9620	9620	0
193	20240117	162200	246515980	9620	9620	9620	9620	0
194	20240117	162100	246515980	9620	9620	9620	9620	0
195	20240117	162000	246515980	9620	9620	9620	9620	0
196	20240117	161900	246515980	9620	9620	9620	9620	0
197	20240117	161800	246515980	9620	9620	9620	9620	0
198	20240117	161700	246515980	9620	9620	9620	9620	0
199	20240117	161600	246515980	9620	9620	9620	9620	0
200	20240117	161500	246515980	9620	9620	9620	9620	0
201	20240117	161400	246515980	9620	9620	9620	9620	0
202	20240117	161300	246515980	9620	9620	9620	9620	0
203	20240117	161200	246515980	9620	9620	9620	9620	0
204	20240117	161100	246515980	9620	9620	9620	9620	0
205	20240117	161000	246515980	9620	9620	9620	9620	0
206	20240117	160900	246515980	9620	9620	9620	9620	0
207	20240117	160800	246515980	9620	9620	9620	9620	0
208	20240117	160700	246515980	9620	9620	9620	9620	0
209	20240117	160600	246515980	9620	9620	9620	9620	0
210	20240117	160500	246515980	9620	9620	9620	9620	0
211	20240117	160400	246515980	9620	9620	9620	9620	0
212	20240117	160300	246515980	9620	9620	9620	9620	951
213	20240117	160200	246515980	9620	9620	9620	9620	0
214	20240117	160100	246515980	9620	9620	9620	9620	0
215	20240117	160000	246515980	9620	9620	9620	9620	0
216	20240117	155900	246515980	9620	9620	9620	9620	0
217	20240117	155800	246515980	9620	9620	9620	9620	0
218	20240117	155700	246515980	9620	9620	9620	9620	0
219	20240117	155600	246515980	9620	9620	9620	9620	0
220	20240117	155500	246515980	9620	9620	9620	9620	0
221	20240117	155400	246515980	9620	9620	9620	9620	0
222	20240117	155300	246515980	9620	9620	9620	9620	0
223	20240117	155200	246515980	9620	9620	9620	9620	0
224	20240117	155100	246515980	9620	9620	9620	9620	0
225	20240117	155000	246515980	9620	9620	9620	9620	0
226	20240117	154900	246515980	9620	9620	9620	9620	0
227	20240117	154800	246515980	9620	9620	9620	9620	0
228	20240117	154700	246515980	9620	9620	9620	9620	0
229	20240117	154600	246515980	9620	9620	9620	9620	0
230	20240117	154500	246515980	9620	9620	9620	9620	0
231	20240117	154400	246515980	9620	9620	9620	9620	0
232	20240117	154300	246515980	9620	9620	9620	9620	0
233	20240117	154200	246515980	9620	9620	9620	9620	0
234	20240117	154100	246515980	9620	9620	9620	9620	0
235	20240117	154000	246515980	9620	9620	9620	9620	0
236	20240117	153900	246515980	9620	9620	9620	9620	0
237	20240117	153800	246515980	9620	9620	9620	9620	0
238	20240117	153700	246515980	9620	9620	9620	9620	0
239	20240117	153600	246515980	9620	9620	9620	9620	0
240	20240117	153500	246515980	9620	9620	9620	9620	0
241	20240117	153400	246515980	9620	9620	9620	9620	0
242	20240117	153300	246515980	9620	9620	9620	9620	951
243	20240117	153200	246515980	9620	9620	9620	9620	0
244	20240117	153100	246515980	9620	9620	9620	9620	0
245	20240117	153000	246515980	9620	9620	9620	9620	951
246	20240117	152900	237367360	9620	9620	9620	9620	0
247	20240117	152800	237367360	9620	9620	9620	9620	0
248	20240117	152700	237367360	9620	9620	9620	9620	0
249	20240117	152600	237367360	9620	9620	9620	9620	0
250	20240117	152500	237367360	9620	9620	9620	9620	0
251	20240117	152400	237367360	9620	9620	9620	9620	0
252	20240117	152300	237367360	9620	9620	9620	9620	0
253	20240117	152200	237367360	9620	9620	9620	9620	0
254	20240117	152100	237367360	9620	9620	9620	9620	0
255	20240117	152000	237367360	9620	9620	9620	9620	0
256	20240117	151900	237367360	9620	9620	9620	9620	199
257	20240117	151800	235452980	9620	9620	9620	9620	0
258	20240117	151700	235452980	9620	9600	9620	9600	11
259	20240117	151600	235347360	9620	9600	9620	9600	8
260	20240117	151500	235270540	9620	9620	9620	9620	1
261	20240117	151400	235260920	9600	9600	9620	9600	92
262	20240117	151300	234377600	9630	9630	9630	9630	0
263	20240117	151200	234377600	9630	9630	9630	9630	0
264	20240117	151100	234377600	9630	9630	9630	9630	0
265	20240117	151000	234377600	9630	9610	9630	9610	21
266	20240117	150900	234175770	9630	9630	9630	9630	0
267	20240117	150800	234175770	9630	9630	9630	9630	0
268	20240117	150700	234175770	9630	9630	9630	9630	41
269	20240117	150600	233780940	9600	9630	9630	9600	105
270	20240117	150500	232769940	9630	9630	9630	9630	0
271	20240117	150400	232769940	9630	9600	9630	9600	201
272	20240117	150300	230840310	9630	9630	9630	9630	0
273	20240117	150200	230840310	9630	9630	9630	9630	0
274	20240117	150100	230840310	9630	9630	9630	9630	3
275	20240117	150000	230811420	9620	9630	9630	9620	252
276	20240117	145900	228387150	9620	9630	9630	9620	17
277	20240117	145800	228223580	9600	9600	9600	9600	30
278	20240117	145700	227935580	9630	9630	9630	9630	2
279	20240117	145600	227916320	9630	9630	9630	9630	0
280	20240117	145500	227916320	9630	9630	9630	9630	0
281	20240117	145400	227916320	9630	9630	9630	9630	0
282	20240117	145300	227916320	9630	9630	9630	9630	0
283	20240117	145200	227916320	9630	9630	9630	9630	0
284	20240117	145100	227916320	9630	9630	9630	9630	0
285	20240117	145000	227916320	9630	9600	9630	9600	12
286	20240117	144900	227800820	9630	9630	9630	9630	0
287	20240117	144800	227800820	9630	9630	9630	9630	3
288	20240117	144700	227771930	9600	9600	9600	9600	88
289	20240117	144600	226927130	9630	9630	9630	9630	0
290	20240117	144500	226927130	9630	9630	9630	9630	6
291	20240117	144400	226869350	9630	9600	9630	9600	394
292	20240117	144300	223086860	9600	9600	9600	9600	0
293	20240117	144200	223086860	9600	9600	9600	9600	0
294	20240117	144100	223086860	9600	9600	9600	9600	0
295	20240117	144000	223086860	9600	9600	9600	9600	0
296	20240117	143900	223086860	9600	9600	9600	9600	0
297	20240117	143800	223086860	9600	9600	9600	9600	0
298	20240117	143700	223086860	9600	9600	9600	9600	1
299	20240117	143600	223077260	9590	9600	9600	9590	33
300	20240117	143500	222760780	9600	9590	9600	9590	13
301	20240117	143400	222636080	9600	9600	9600	9600	50
302	20240117	143300	222156080	9600	9600	9600	9600	50
303	20240117	143200	221676080	9600	9600	9600	9600	1
304	20240117	143100	221666480	9590	9590	9590	9590	156
305	20240117	143000	220170440	9580	9580	9580	9580	50
306	20240117	142900	219691440	9590	9590	9590	9590	50
307	20240117	142800	219211940	9580	9580	9580	9580	5
308	20240117	142700	219164040	9580	9590	9590	9580	332
309	20240117	142600	215983390	9570	9570	9570	9570	0
310	20240117	142500	215983390	9570	9570	9570	9570	0
311	20240117	142400	215983390	9570	9570	9570	9570	0
312	20240117	142300	215983390	9570	9570	9570	9570	0
313	20240117	142200	215983390	9570	9570	9570	9570	0
314	20240117	142100	215983390	9570	9580	9580	9570	300
315	20240117	142000	213111890	9600	9600	9600	9600	0
316	20240117	141900	213111890	9600	9600	9600	9600	0
317	20240117	141800	213111890	9600	9600	9600	9600	0
318	20240117	141700	213111890	9600	9600	9600	9600	0
319	20240117	141600	213111890	9600	9600	9600	9600	0
320	20240117	141500	213111890	9600	9580	9600	9580	201
321	20240117	141400	211186290	9580	9580	9580	9580	0
322	20240117	141300	211186290	9580	9580	9580	9580	1
323	20240117	141200	211176710	9570	9570	9570	9570	0
324	20240117	141100	211176710	9570	9570	9570	9570	0
325	20240117	141000	211176710	9570	9570	9570	9570	1
326	20240117	140900	211167140	9580	9580	9580	9580	0
327	20240117	140800	211167140	9580	9580	9580	9580	0
328	20240117	140700	211167140	9580	9580	9580	9580	0
329	20240117	140600	211167140	9580	9580	9580	9580	0
330	20240117	140500	211167140	9580	9580	9580	9580	0
331	20240117	140400	211167140	9580	9580	9580	9580	0
332	20240117	140300	211167140	9580	9580	9580	9580	1
333	20240117	140200	211157560	9560	9560	9560	9560	0
334	20240117	140100	211157560	9560	9560	9560	9560	0
335	20240117	140000	211157560	9560	9560	9560	9560	0
336	20240117	135900	211157560	9560	9560	9560	9560	4
337	20240117	135800	211119320	9580	9580	9580	9580	0
338	20240117	135700	211119320	9580	9580	9580	9580	0
339	20240117	135600	211119320	9580	9580	9580	9580	2
340	20240117	135500	211100160	9580	9580	9580	9580	0
341	20240117	135400	211100160	9580	9580	9580	9580	0
342	20240117	135300	211100160	9580	9580	9580	9580	20
343	20240117	135200	210908560	9580	9580	9580	9580	0
344	20240117	135100	210908560	9580	9580	9580	9580	0
345	20240117	135000	210908560	9580	9580	9580	9580	0
346	20240117	134900	210908560	9580	9580	9580	9580	10
347	20240117	134800	210812760	9580	9580	9580	9580	1
348	20240117	134700	210803180	9550	9570	9570	9550	1000
349	20240117	134600	201248050	9600	9600	9600	9600	0
350	20240117	134500	201248050	9600	9600	9600	9600	0
351	20240117	134400	201248050	9600	9600	9600	9600	0
352	20240117	134300	201248050	9600	9600	9600	9600	5
353	20240117	134200	201200050	9600	9600	9600	9600	0
354	20240117	134100	201200050	9600	9600	9600	9600	0
355	20240117	134000	201200050	9600	9600	9600	9600	1
356	20240117	133900	201190450	9560	9560	9560	9560	15
357	20240117	133800	201047050	9570	9580	9580	9570	915
358	20240117	133700	192286530	9600	9600	9600	9600	0
359	20240117	133600	192286530	9600	9600	9600	9600	0
360	20240117	133500	192286530	9600	9600	9600	9600	0
361	20240117	133400	192286530	9600	9600	9600	9600	0
362	20240117	133300	192286530	9600	9600	9600	9600	0
363	20240117	133200	192286530	9600	9600	9600	9600	358
364	20240117	133100	188849730	9610	9610	9610	9610	0
365	20240117	133000	188849730	9610	9610	9610	9610	0
366	20240117	132900	188849730	9610	9640	9640	9610	51
367	20240117	132800	188359590	9620	9620	9620	9620	500
368	20240117	132700	183549590	9640	9640	9640	9640	0
369	20240117	132600	183549590	9640	9640	9640	9640	0
370	20240117	132500	183549590	9640	9610	9640	9610	101
371	20240117	132400	182578950	9640	9640	9640	9640	0
372	20240117	132300	182578950	9640	9640	9640	9640	0
373	20240117	132200	182578950	9640	9640	9640	9640	0
374	20240117	132100	182578950	9640	9640	9640	9640	0
375	20240117	132000	182578950	9640	9640	9640	9640	0
376	20240117	131900	182578950	9640	9640	9640	9640	0
377	20240117	131800	182578950	9640	9640	9640	9640	0
378	20240117	131700	182578950	9640	9610	9640	9600	469
379	20240117	131600	178073460	9640	9640	9640	9640	0
380	20240117	131500	178073460	9640	9640	9640	9640	0
381	20240117	131400	178073460	9640	9640	9640	9640	1
382	20240117	131300	178063820	9640	9640	9640	9600	445
383	20240117	131200	173789650	9620	9620	9620	9620	500
384	20240117	131100	168979650	9640	9610	9640	9610	710
385	20240117	131000	162156520	9590	9590	9590	9590	75
386	20240117	130900	161437270	9610	9590	9610	9590	2443
387	20240117	130800	138008880	9620	9620	9620	9620	0
388	20240117	130700	138008880	9620	9620	9620	9620	0
389	20240117	130600	138008880	9620	9620	9620	9620	0
390	20240117	130500	138008880	9620	9620	9620	9620	0
391	20240117	130400	138008880	9620	9620	9620	9620	0
392	20240117	130300	138008880	9620	9590	9620	9590	39
393	20240117	130200	137634840	9620	9590	9620	9590	62
394	20240117	130100	137040200	9620	9600	9620	9600	42
395	20240117	130000	136636980	9630	9630	9630	9630	1
396	20240117	125900	136627350	9600	9600	9600	9600	30
397	20240117	125800	136339350	9630	9630	9630	9630	90
398	20240117	125700	135472650	9640	9640	9640	9640	0
399	20240117	125600	135472650	9640	9640	9640	9640	0
400	20240117	125500	135472650	9640	9640	9640	9640	0
401	20240117	125400	135472650	9640	9640	9640	9640	0
402	20240117	125300	135472650	9640	9630	9640	9630	25
403	20240117	125200	135231890	9630	9630	9630	9630	893
404	20240117	125100	126632300	9600	9600	9600	9600	0
405	20240117	125000	126632300	9600	9600	9600	9600	0
406	20240117	124900	126632300	9600	9600	9600	9600	0
407	20240117	124800	126632300	9600	9600	9600	9600	700
408	20240117	124700	119912300	9630	9630	9630	9630	3
409	20240117	124600	119883410	9600	9620	9620	9600	1789
410	20240117	124500	102693880	9660	9660	9660	9660	0
411	20240117	124400	102693880	9660	9660	9660	9660	1
412	20240117	124300	102684220	9630	9630	9630	9630	0
413	20240117	124200	102684220	9630	9630	9630	9630	0
414	20240117	124100	102684220	9630	9630	9630	9630	0
415	20240117	124000	102684220	9630	9660	9660	9630	113
416	20240117	123900	101596000	9660	9660	9660	9660	0
417	20240117	123800	101596000	9660	9660	9660	9660	0
418	20240117	123700	101596000	9660	9660	9660	9660	0
419	20240117	123600	101596000	9660	9660	9660	9660	2
420	20240117	123500	101576680	9670	9670	9670	9670	0
421	20240117	123400	101576680	9670	9670	9670	9670	0
422	20240117	123300	101576680	9670	9670	9670	9670	0
423	20240117	123200	101576680	9670	9650	9670	9650	419
424	20240117	123100	97533310	9650	9650	9650	9650	228
425	20240117	123000	95333110	9640	9640	9640	9640	0
426	20240117	122900	95333110	9640	9640	9640	9640	0
427	20240117	122800	95333110	9640	9640	9640	9640	0
428	20240117	122700	95333110	9640	9640	9640	9640	0
429	20240117	122600	95333110	9640	9640	9640	9640	0
430	20240117	122500	95333110	9640	9640	9640	9640	0
431	20240117	122400	95333110	9640	9640	9640	9640	0
432	20240117	122300	95333110	9640	9640	9640	9640	0
433	20240117	122200	95333110	9640	9650	9650	9640	24
434	20240117	122100	95101550	9640	9640	9640	9640	0
435	20240117	122000	95101550	9640	9640	9640	9640	0
436	20240117	121900	95101550	9640	9640	9640	9640	0
437	20240117	121800	95101550	9640	9640	9640	9640	0
438	20240117	121700	95101550	9640	9640	9640	9640	0
439	20240117	121600	95101550	9640	9640	9640	9640	0
440	20240117	121500	95101550	9640	9640	9640	9640	11
441	20240117	121400	94995510	9670	9670	9670	9670	17
442	20240117	121300	94831120	9670	9670	9670	9670	0
443	20240117	121200	94831120	9670	9670	9670	9670	0
444	20240117	121100	94831120	9670	9640	9670	9640	17
445	20240117	121000	94667180	9640	9640	9640	9640	8
446	20240117	120900	94590060	9650	9650	9650	9650	0
447	20240117	120800	94590060	9650	9680	9720	9650	434
448	20240117	120700	90389330	9720	9680	9720	9680	221
449	20240117	120600	88250010	9720	9680	9720	9680	287
450	20240117	120500	85471730	9660	9660	9660	9660	0
451	20240117	120400	85471730	9660	9660	9660	9660	0
452	20240117	120300	85471730	9660	9660	9660	9660	1
453	20240117	120200	85462070	9680	9680	9680	9680	0
454	20240117	120100	85462070	9680	9680	9680	9680	0
455	20240117	120000	85462070	9680	9680	9680	9680	0
456	20240117	115900	85462070	9680	9680	9680	9680	0
457	20240117	115800	85462070	9680	9680	9680	9680	0
458	20240117	115700	85462070	9680	9680	9680	9680	0
459	20240117	115600	85462070	9680	9680	9680	9680	0
460	20240117	115500	85462070	9680	9680	9680	9680	0
461	20240117	115400	85462070	9680	9650	9720	9650	347
462	20240117	115300	82103150	9650	9650	9650	9650	0
463	20240117	115200	82103150	9650	9650	9650	9650	107
464	20240117	115100	81070600	9670	9670	9670	9670	0
465	20240117	115000	81070600	9670	9670	9670	9670	4
466	20240117	114900	81031920	9670	9670	9670	9670	400
467	20240117	114800	77163920	9660	9660	9660	9660	46
468	20240117	114700	76719560	9640	9640	9640	9640	0
469	20240117	114600	76719560	9640	9640	9640	9640	0
470	20240117	114500	76719560	9640	9640	9640	9640	1
471	20240117	114400	76709920	9670	9670	9670	9670	0
472	20240117	114300	76709920	9670	9670	9670	9670	0
473	20240117	114200	76709920	9670	9670	9670	9670	0
474	20240117	114100	76709920	9670	9670	9670	9670	0
475	20240117	114000	76709920	9670	9670	9670	9670	2
476	20240117	113900	76690580	9670	9670	9670	9670	0
477	20240117	113800	76690580	9670	9670	9670	9670	88
478	20240117	113700	75839620	9660	9660	9660	9660	87
479	20240117	113600	74999200	9650	9650	9650	9650	10
480	20240117	113500	74902700	9650	9650	9650	9650	2
481	20240117	113400	74883400	9650	9650	9650	9650	0
482	20240117	113300	74883400	9650	9650	9650	9650	0
483	20240117	113200	74883400	9650	9650	9650	9650	0
484	20240117	113100	74883400	9650	9650	9650	9650	0
485	20240117	113000	74883400	9650	9650	9650	9650	0
486	20240117	112900	74883400	9650	9650	9650	9650	140
487	20240117	112800	73532400	9650	9650	9650	9650	0
488	20240117	112700	73532400	9650	9650	9650	9650	0
489	20240117	112600	73532400	9650	9650	9650	9650	0
490	20240117	112500	73532400	9650	9610	9650	9610	148
491	20240117	112400	72110080	9610	9610	9610	9610	998
492	20240117	112300	62519300	9620	9620	9620	9620	32
493	20240117	112200	62211460	9630	9630	9630	9630	149
494	20240117	112100	60776590	9650	9650	9650	9650	0
495	20240117	112000	60776590	9650	9650	9650	9650	0
496	20240117	111900	60776590	9650	9650	9650	9650	0
497	20240117	111800	60776590	9650	9640	9650	9640	74
498	20240117	111700	60063210	9640	9640	9640	9640	0
499	20240117	111600	60063210	9640	9640	9640	9640	10
500	20240117	111500	59966810	9640	9640	9640	9640	0
501	20240117	111400	59966810	9640	9640	9640	9640	0
502	20240117	111300	59966810	9640	9640	9640	9640	16
503	20240117	111200	59812570	9630	9630	9630	9630	0
504	20240117	111100	59812570	9630	9630	9630	9630	0
505	20240117	111000	59812570	9630	9630	9630	9630	0
506	20240117	110900	59812570	9630	9630	9630	9630	0
507	20240117	110800	59812570	9630	9630	9630	9630	0
508	20240117	110700	59812570	9630	9630	9630	9630	1
509	20240117	110600	59802940	9620	9620	9620	9620	0
510	20240117	110500	59802940	9620	9620	9620	9620	0
511	20240117	110400	59802940	9620	9620	9620	9620	5
512	20240117	110300	59754840	9640	9640	9640	9640	0
513	20240117	110200	59754840	9640	9640	9640	9640	10
514	20240117	110100	59658440	9640	9630	9640	9630	12
515	20240117	110000	59542860	9630	9630	9630	9630	1
516	20240117	105900	59533230	9650	9650	9650	9650	0
517	20240117	105800	59533230	9650	9650	9650	9650	0
518	20240117	105700	59533230	9650	9650	9650	9650	0
519	20240117	105600	59533230	9650	9610	9650	9610	4
520	20240117	105500	59494750	9610	9630	9630	9610	151
521	20240117	105400	58042610	9620	9620	9620	9620	0
522	20240117	105300	58042610	9620	9620	9620	9620	0
523	20240117	105200	58042610	9620	9620	9620	9620	0
524	20240117	105100	58042610	9620	9620	9620	9620	81
525	20240117	105000	57263390	9630	9630	9630	9630	30
526	20240117	104900	56974490	9650	9650	9650	9650	0
527	20240117	104800	56974490	9650	9650	9650	9650	0
528	20240117	104700	56974490	9650	9650	9650	9650	0
529	20240117	104600	56974490	9650	9650	9650	9650	0
530	20240117	104500	56974490	9650	9650	9650	9650	0
531	20240117	104400	56974490	9650	9630	9650	9630	51
532	20240117	104300	56483340	9630	9630	9630	9630	0
533	20240117	104200	56483340	9630	9630	9630	9630	21
534	20240117	104100	56281110	9640	9640	9640	9640	3
535	20240117	104000	56252190	9640	9640	9640	9630	59
536	20240117	103900	55683530	9640	9640	9640	9640	0
537	20240117	103800	55683530	9640	9640	9640	9640	10
538	20240117	103700	55587130	9650	9650	9650	9650	0
539	20240117	103600	55587130	9650	9650	9650	9650	0
540	20240117	103500	55587130	9650	9650	9650	9650	0
541	20240117	103400	55587130	9650	9650	9650	9650	0
542	20240117	103300	55587130	9650	9650	9650	9650	0
543	20240117	103200	55587130	9650	9650	9650	9650	0
544	20240117	103100	55587130	9650	9650	9650	9650	0
545	20240117	103000	55587130	9650	9650	9650	9650	0
546	20240117	102900	55587130	9650	9650	9650	9650	0
547	20240117	102800	55587130	9650	9650	9650	9650	20
548	20240117	102700	55394130	9650	9650	9650	9650	0
549	20240117	102600	55394130	9650	9650	9650	9650	0
550	20240117	102500	55394130	9650	9650	9650	9650	1
551	20240117	102400	55384480	9620	9620	9620	9620	0
552	20240117	102300	55384480	9620	9620	9620	9620	308
553	20240117	102200	52421520	9650	9650	9650	9650	1
554	20240117	102100	52411870	9620	9630	9630	9620	201
555	20240117	102000	50477700	9650	9650	9650	9650	50
556	20240117	101900	49995200	9650	9650	9650	9650	0
557	20240117	101800	49995200	9650	9650	9650	9650	0
558	20240117	101700	49995200	9650	9650	9650	9650	0
559	20240117	101600	49995200	9650	9650	9650	9650	3
560	20240117	101500	49966250	9650	9650	9650	9650	0
561	20240117	101400	49966250	9650	9650	9650	9650	0
562	20240117	101300	49966250	9650	9620	9650	9620	201
563	20240117	101200	48032600	9630	9620	9630	9620	100
564	20240117	101100	47070590	9620	9620	9620	9620	0
565	20240117	101000	47070590	9620	9630	9630	9620	68
566	20240117	100900	46416160	9640	9640	9640	9640	0
567	20240117	100800	46416160	9640	9640	9640	9640	7
568	20240117	100700	46348680	9650	9650	9650	9650	76
569	20240117	100600	45615280	9660	9680	9680	9660	266
570	20240117	100500	43043180	9710	9710	9710	9710	0
571	20240117	100400	43043180	9710	9710	9710	9710	10
572	20240117	100300	42946080	9710	9710	9710	9710	0
573	20240117	100200	42946080	9710	9710	9710	9710	1
574	20240117	100100	42936370	9710	9700	9710	9700	100
575	20240117	100000	41966090	9680	9680	9680	9680	0
576	20240117	095900	41966090	9680	9690	9690	9680	64
577	20240117	095800	41346410	9700	9700	9700	9700	10
578	20240117	095700	41249410	9700	9700	9700	9700	10
579	20240117	095600	41152410	9700	9700	9700	9700	0
580	20240117	095500	41152410	9700	9700	9700	9700	0
581	20240117	095400	41152410	9700	9700	9700	9700	0
582	20240117	095300	41152410	9700	9700	9700	9700	0
583	20240117	095200	41152410	9700	9710	9710	9700	37
584	20240117	095100	40793490	9700	9700	9700	9700	0
585	20240117	095000	40793490	9700	9700	9700	9700	106
586	20240117	094900	39765290	9710	9710	9710	9710	2
587	20240117	094800	39745870	9700	9700	9700	9700	11
588	20240117	094700	39639170	9690	9690	9690	9690	311
589	20240117	094600	36625580	9690	9690	9690	9690	1
590	20240117	094500	36615890	9690	9690	9690	9690	0
591	20240117	094400	36615890	9690	9690	9690	9690	0
592	20240117	094300	36615890	9690	9690	9690	9690	35
593	20240117	094200	36276740	9710	9710	9710	9710	2
594	20240117	094100	36257320	9690	9690	9690	9690	78
595	20240117	094000	35501500	9690	9660	9690	9660	101
596	20240117	093900	34525810	9690	9690	9690	9690	1
597	20240117	093800	34516120	9660	9660	9660	9660	0
598	20240117	093700	34516120	9660	9660	9660	9660	0
599	20240117	093600	34516120	9660	9660	9660	9660	0
600	20240117	093500	34516120	9660	9660	9660	9660	0
601	20240117	093400	34516120	9660	9660	9660	9660	0
602	20240117	093300	34516120	9660	9660	9660	9660	0
603	20240117	093200	34516120	9660	9660	9660	9660	0
604	20240117	093100	34516120	9660	9670	9670	9660	137
605	20240117	093000	33192410	9680	9680	9680	9680	0
606	20240117	092900	33192410	9680	9680	9680	9680	0
607	20240117	092800	33192410	9680	9680	9680	9680	0
608	20240117	092700	33192410	9680	9620	9690	9620	5
609	20240117	092600	33144180	9610	9630	9630	9610	797
610	20240117	092500	25480910	9620	9620	9630	9620	613
611	20240117	092400	19583700	9630	9630	9630	9630	70
612	20240117	092300	18909600	9650	9650	9650	9650	0
613	20240117	092200	18909600	9650	9650	9650	9650	118
614	20240117	092100	17770900	9660	9660	9660	9660	0
615	20240117	092000	17770900	9660	9660	9660	9660	1
616	20240117	091900	17761240	9690	9650	9690	9630	302
617	20240117	091800	14852720	9640	9690	9690	9640	33
618	20240117	091700	14533870	9660	9670	9670	9660	21
619	20240117	091600	14330900	9700	9690	9700	9680	103
620	20240117	091500	13332900	9700	9700	9700	9700	20
621	20240117	091400	13138900	9700	9700	9700	9700	1
622	20240117	091300	13129200	9690	9680	9690	9680	12
623	20240117	091200	13013020	9690	9700	9700	9690	24
624	20240117	091100	12780410	9700	9720	9720	9700	142
625	20240117	091000	11402670	9720	9720	9720	9720	0
626	20240117	090900	11402670	9720	9720	9720	9710	187
627	20240117	090800	9585340	9730	9730	9730	9730	5
628	20240117	090700	9536690	9760	9730	9760	9730	21
629	20240117	090600	9332330	9780	9780	9780	9780	30
630	20240117	090500	9038930	9810	9810	9810	9810	204
631	20240117	090400	7037690	9840	9840	9840	9840	0
632	20240117	090300	7037690	9840	9840	9840	9840	0
633	20240117	090200	7037690	9840	9840	9840	9840	200
634	20240117	090100	5069690	9840	9840	9840	9840	0
635	20240117	090000	5069690	9840	9730	9860	9730	521