KissMeData/368600/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	212300	146861200	5390	5390	5390	5390	574
3	20240118	212200	146861200	5390	5390	5390	5390	0
4	20240118	212100	146861200	5390	5390	5390	5390	0
5	20240118	212000	146861200	5390	5390	5390	5390	0
6	20240118	211900	146861200	5390	5390	5390	5390	0
7	20240118	211800	146861200	5390	5390	5390	5390	0
8	20240118	211700	146861200	5390	5390	5390	5390	0
9	20240118	211600	146861200	5390	5390	5390	5390	0
10	20240118	211500	146861200	5390	5390	5390	5390	0
11	20240118	211400	146861200	5390	5390	5390	5390	0
12	20240118	211300	146861200	5390	5390	5390	5390	0
13	20240118	211200	146861200	5390	5390	5390	5390	0
14	20240118	211100	146861200	5390	5390	5390	5390	0
15	20240118	211000	146861200	5390	5390	5390	5390	0
16	20240118	210900	146861200	5390	5390	5390	5390	0
17	20240118	210800	146861200	5390	5390	5390	5390	0
18	20240118	210700	146861200	5390	5390	5390	5390	0
19	20240118	210600	146861200	5390	5390	5390	5390	0
20	20240118	210500	146861200	5390	5390	5390	5390	0
21	20240118	210400	146861200	5390	5390	5390	5390	0
22	20240118	210300	146861200	5390	5390	5390	5390	0
23	20240118	210200	146861200	5390	5390	5390	5390	0
24	20240118	210100	146861200	5390	5390	5390	5390	0
25	20240118	210000	146861200	5390	5390	5390	5390	0
26	20240118	205900	146861200	5390	5390	5390	5390	0
27	20240118	205800	146861200	5390	5390	5390	5390	0
28	20240118	205700	146861200	5390	5390	5390	5390	0
29	20240118	205600	146861200	5390	5390	5390	5390	0
30	20240118	205500	146861200	5390	5390	5390	5390	0
31	20240118	205400	146861200	5390	5390	5390	5390	0
32	20240118	205300	146861200	5390	5390	5390	5390	574
33	20240118	205200	146861200	5390	5390	5390	5390	0
34	20240118	205100	146861200	5390	5390	5390	5390	0
35	20240118	205000	146861200	5390	5390	5390	5390	0
36	20240118	204900	146861200	5390	5390	5390	5390	0
37	20240118	204800	146861200	5390	5390	5390	5390	0
38	20240118	204700	146861200	5390	5390	5390	5390	0
39	20240118	204600	146861200	5390	5390	5390	5390	0
40	20240118	204500	146861200	5390	5390	5390	5390	0
41	20240118	204400	146861200	5390	5390	5390	5390	0
42	20240118	204300	146861200	5390	5390	5390	5390	0
43	20240118	204200	146861200	5390	5390	5390	5390	0
44	20240118	204100	146861200	5390	5390	5390	5390	0
45	20240118	204000	146861200	5390	5390	5390	5390	0
46	20240118	203900	146861200	5390	5390	5390	5390	0
47	20240118	203800	146861200	5390	5390	5390	5390	0
48	20240118	203700	146861200	5390	5390	5390	5390	0
49	20240118	203600	146861200	5390	5390	5390	5390	0
50	20240118	203500	146861200	5390	5390	5390	5390	0
51	20240118	203400	146861200	5390	5390	5390	5390	0
52	20240118	203300	146861200	5390	5390	5390	5390	0
53	20240118	203200	146861200	5390	5390	5390	5390	0
54	20240118	203100	146861200	5390	5390	5390	5390	0
55	20240118	203000	146861200	5390	5390	5390	5390	0
56	20240118	202900	146861200	5390	5390	5390	5390	0
57	20240118	202800	146861200	5390	5390	5390	5390	0
58	20240118	202700	146861200	5390	5390	5390	5390	0
59	20240118	202600	146861200	5390	5390	5390	5390	0
60	20240118	202500	146861200	5390	5390	5390	5390	0
61	20240118	202400	146861200	5390	5390	5390	5390	0
62	20240118	202300	146861200	5390	5390	5390	5390	574
63	20240118	202200	146861200	5390	5390	5390	5390	0
64	20240118	202100	146861200	5390	5390	5390	5390	0
65	20240118	202000	146861200	5390	5390	5390	5390	0
66	20240118	201900	146861200	5390	5390	5390	5390	0
67	20240118	201800	146861200	5390	5390	5390	5390	0
68	20240118	201700	146861200	5390	5390	5390	5390	0
69	20240118	201600	146861200	5390	5390	5390	5390	0
70	20240118	201500	146861200	5390	5390	5390	5390	0
71	20240118	201400	146861200	5390	5390	5390	5390	0
72	20240118	201300	146861200	5390	5390	5390	5390	0
73	20240118	201200	146861200	5390	5390	5390	5390	0
74	20240118	201100	146861200	5390	5390	5390	5390	0
75	20240118	201000	146861200	5390	5390	5390	5390	0
76	20240118	200900	146861200	5390	5390	5390	5390	0
77	20240118	200800	146861200	5390	5390	5390	5390	0
78	20240118	200700	146861200	5390	5390	5390	5390	0
79	20240118	200600	146861200	5390	5390	5390	5390	0
80	20240118	200500	146861200	5390	5390	5390	5390	0
81	20240118	200400	146861200	5390	5390	5390	5390	0
82	20240118	200300	146861200	5390	5390	5390	5390	0
83	20240118	200200	146861200	5390	5390	5390	5390	0
84	20240118	200100	146861200	5390	5390	5390	5390	0
85	20240118	200000	146861200	5390	5390	5390	5390	0
86	20240118	195900	146861200	5390	5390	5390	5390	0
87	20240118	195800	146861200	5390	5390	5390	5390	0
88	20240118	195700	146861200	5390	5390	5390	5390	0
89	20240118	195600	146861200	5390	5390	5390	5390	0
90	20240118	195500	146861200	5390	5390	5390	5390	0
91	20240118	195400	146861200	5390	5390	5390	5390	0
92	20240118	195300	146861200	5390	5390	5390	5390	574
93	20240118	195200	146861200	5390	5390	5390	5390	0
94	20240118	195100	146861200	5390	5390	5390	5390	0
95	20240118	195000	146861200	5390	5390	5390	5390	0
96	20240118	194900	146861200	5390	5390	5390	5390	0
97	20240118	194800	146861200	5390	5390	5390	5390	0
98	20240118	194700	146861200	5390	5390	5390	5390	0
99	20240118	194600	146861200	5390	5390	5390	5390	0
100	20240118	194500	146861200	5390	5390	5390	5390	0
101	20240118	194400	146861200	5390	5390	5390	5390	0
102	20240118	194300	146861200	5390	5390	5390	5390	0
103	20240118	194200	146861200	5390	5390	5390	5390	0
104	20240118	194100	146861200	5390	5390	5390	5390	0
105	20240118	194000	146861200	5390	5390	5390	5390	0
106	20240118	193900	146861200	5390	5390	5390	5390	0
107	20240118	193800	146861200	5390	5390	5390	5390	0
108	20240118	193700	146861200	5390	5390	5390	5390	0
109	20240118	193600	146861200	5390	5390	5390	5390	0
110	20240118	193500	146861200	5390	5390	5390	5390	0
111	20240118	193400	146861200	5390	5390	5390	5390	0
112	20240118	193300	146861200	5390	5390	5390	5390	0
113	20240118	193200	146861200	5390	5390	5390	5390	0
114	20240118	193100	146861200	5390	5390	5390	5390	0
115	20240118	193000	146861200	5390	5390	5390	5390	0
116	20240118	192900	146861200	5390	5390	5390	5390	0
117	20240118	192800	146861200	5390	5390	5390	5390	0
118	20240118	192700	146861200	5390	5390	5390	5390	0
119	20240118	192600	146861200	5390	5390	5390	5390	0
120	20240118	192500	146861200	5390	5390	5390	5390	0
121	20240118	192400	146861200	5390	5390	5390	5390	0
122	20240118	192300	146861200	5390	5390	5390	5390	574
123	20240118	192200	146861200	5390	5390	5390	5390	0
124	20240118	192100	146861200	5390	5390	5390	5390	0
125	20240118	192000	146861200	5390	5390	5390	5390	0
126	20240118	191900	146861200	5390	5390	5390	5390	0
127	20240118	191800	146861200	5390	5390	5390	5390	0
128	20240118	191700	146861200	5390	5390	5390	5390	0
129	20240118	191600	146861200	5390	5390	5390	5390	0
130	20240118	191500	146861200	5390	5390	5390	5390	0
131	20240118	191400	146861200	5390	5390	5390	5390	0
132	20240118	191300	146861200	5390	5390	5390	5390	0
133	20240118	191200	146861200	5390	5390	5390	5390	0
134	20240118	191100	146861200	5390	5390	5390	5390	0
135	20240118	191000	146861200	5390	5390	5390	5390	0
136	20240118	190900	146861200	5390	5390	5390	5390	0
137	20240118	190800	146861200	5390	5390	5390	5390	0
138	20240118	190700	146861200	5390	5390	5390	5390	0
139	20240118	190600	146861200	5390	5390	5390	5390	0
140	20240118	190500	146861200	5390	5390	5390	5390	0
141	20240118	190400	146861200	5390	5390	5390	5390	0
142	20240118	190300	146861200	5390	5390	5390	5390	0
143	20240118	190200	146861200	5390	5390	5390	5390	0
144	20240118	190100	146861200	5390	5390	5390	5390	0
145	20240118	190000	146861200	5390	5390	5390	5390	0
146	20240118	185900	146861200	5390	5390	5390	5390	0
147	20240118	185800	146861200	5390	5390	5390	5390	0
148	20240118	185700	146861200	5390	5390	5390	5390	0
149	20240118	185600	146861200	5390	5390	5390	5390	0
150	20240118	185500	146861200	5390	5390	5390	5390	0
151	20240118	185400	146861200	5390	5390	5390	5390	0
152	20240118	185300	146861200	5390	5390	5390	5390	574
153	20240118	185200	146861200	5390	5390	5390	5390	0
154	20240118	185100	146861200	5390	5390	5390	5390	0
155	20240118	185000	146861200	5390	5390	5390	5390	0
156	20240118	184900	146861200	5390	5390	5390	5390	0
157	20240118	184800	146861200	5390	5390	5390	5390	0
158	20240118	184700	146861200	5390	5390	5390	5390	0
159	20240118	184600	146861200	5390	5390	5390	5390	0
160	20240118	184500	146861200	5390	5390	5390	5390	0
161	20240118	184400	146861200	5390	5390	5390	5390	0
162	20240118	184300	146861200	5390	5390	5390	5390	0
163	20240118	184200	146861200	5390	5390	5390	5390	0
164	20240118	184100	146861200	5390	5390	5390	5390	0
165	20240118	184000	146861200	5390	5390	5390	5390	0
166	20240118	183900	146861200	5390	5390	5390	5390	0
167	20240118	183800	146861200	5390	5390	5390	5390	0
168	20240118	183700	146861200	5390	5390	5390	5390	0
169	20240118	183600	146861200	5390	5390	5390	5390	0
170	20240118	183500	146861200	5390	5390	5390	5390	0
171	20240118	183400	146861200	5390	5390	5390	5390	0
172	20240118	183300	146861200	5390	5390	5390	5390	0
173	20240118	183200	146861200	5390	5390	5390	5390	0
174	20240118	183100	146861200	5390	5390	5390	5390	0
175	20240118	183000	146861200	5390	5390	5390	5390	0
176	20240118	182900	146861200	5390	5390	5390	5390	0
177	20240118	182800	146861200	5390	5390	5390	5390	0
178	20240118	182700	146861200	5390	5390	5390	5390	0
179	20240118	182600	146861200	5390	5390	5390	5390	0
180	20240118	182500	146861200	5390	5390	5390	5390	0
181	20240118	182400	146861200	5390	5390	5390	5390	0
182	20240118	182300	146861200	5390	5390	5390	5390	574
183	20240118	182200	146861200	5390	5390	5390	5390	0
184	20240118	182100	146861200	5390	5390	5390	5390	0
185	20240118	182000	146861200	5390	5390	5390	5390	0
186	20240118	181900	146861200	5390	5390	5390	5390	0
187	20240118	181800	146861200	5390	5390	5390	5390	0
188	20240118	181700	146861200	5390	5390	5390	5390	0
189	20240118	181600	146861200	5390	5390	5390	5390	0
190	20240118	181500	146861200	5390	5390	5390	5390	0
191	20240118	181400	146861200	5390	5390	5390	5390	0
192	20240118	181300	146861200	5390	5390	5390	5390	0
193	20240118	181200	146861200	5390	5390	5390	5390	0
194	20240118	181100	146861200	5390	5390	5390	5390	0
195	20240118	181000	146861200	5390	5390	5390	5390	0
196	20240118	180900	146861200	5390	5390	5390	5390	0
197	20240118	180800	146861200	5390	5390	5390	5390	0
198	20240118	180700	146861200	5390	5390	5390	5390	0
199	20240118	180600	146861200	5390	5390	5390	5390	0
200	20240118	180500	146861200	5390	5390	5390	5390	0
201	20240118	180400	146861200	5390	5390	5390	5390	0
202	20240118	180300	146861200	5390	5390	5390	5390	0
203	20240118	180200	146861200	5390	5390	5390	5390	0
204	20240118	180100	146861200	5390	5390	5390	5390	0
205	20240118	180000	146861200	5390	5390	5390	5390	0
206	20240118	175900	146861200	5390	5390	5390	5390	0
207	20240118	175800	146861200	5390	5390	5390	5390	0
208	20240118	175700	146861200	5390	5390	5390	5390	0
209	20240118	175600	146861200	5390	5390	5390	5390	0
210	20240118	175500	146861200	5390	5390	5390	5390	0
211	20240118	175400	146861200	5390	5390	5390	5390	0
212	20240118	175300	146861200	5390	5390	5390	5390	574
213	20240118	175200	146861200	5390	5390	5390	5390	0
214	20240118	175100	146861200	5390	5390	5390	5390	0
215	20240118	175000	146861200	5390	5390	5390	5390	0
216	20240118	174900	146861200	5390	5390	5390	5390	0
217	20240118	174800	146861200	5390	5390	5390	5390	0
218	20240118	174700	146861200	5390	5390	5390	5390	0
219	20240118	174600	146861200	5390	5390	5390	5390	0
220	20240118	174500	146861200	5390	5390	5390	5390	0
221	20240118	174400	146861200	5390	5390	5390	5390	0
222	20240118	174300	146861200	5390	5390	5390	5390	0
223	20240118	174200	146861200	5390	5390	5390	5390	0
224	20240118	174100	146861200	5390	5390	5390	5390	0
225	20240118	174000	146861200	5390	5390	5390	5390	0
226	20240118	173900	146861200	5390	5390	5390	5390	0
227	20240118	173800	146861200	5390	5390	5390	5390	0
228	20240118	173700	146861200	5390	5390	5390	5390	0
229	20240118	173600	146861200	5390	5390	5390	5390	0
230	20240118	173500	146861200	5390	5390	5390	5390	0
231	20240118	173400	146861200	5390	5390	5390	5390	0
232	20240118	173300	146861200	5390	5390	5390	5390	0
233	20240118	173200	146861200	5390	5390	5390	5390	0
234	20240118	173100	146861200	5390	5390	5390	5390	0
235	20240118	173000	146861200	5390	5390	5390	5390	0
236	20240118	172900	146861200	5390	5390	5390	5390	0
237	20240118	172800	146861200	5390	5390	5390	5390	0
238	20240118	172700	146861200	5390	5390	5390	5390	0
239	20240118	172600	146861200	5390	5390	5390	5390	0
240	20240118	172500	146861200	5390	5390	5390	5390	0
241	20240118	172400	146861200	5390	5390	5390	5390	0
242	20240118	172300	146861200	5390	5390	5390	5390	574
243	20240118	172200	146861200	5390	5390	5390	5390	0
244	20240118	172100	146861200	5390	5390	5390	5390	0
245	20240118	172000	146861200	5390	5390	5390	5390	0
246	20240118	171900	146861200	5390	5390	5390	5390	0
247	20240118	171800	146861200	5390	5390	5390	5390	0
248	20240118	171700	146861200	5390	5390	5390	5390	0
249	20240118	171600	146861200	5390	5390	5390	5390	0
250	20240118	171500	146861200	5390	5390	5390	5390	0
251	20240118	171400	146861200	5390	5390	5390	5390	0
252	20240118	171300	146861200	5390	5390	5390	5390	0
253	20240118	171200	146861200	5390	5390	5390	5390	0
254	20240118	171100	146861200	5390	5390	5390	5390	0
255	20240118	171000	146861200	5390	5390	5390	5390	0
256	20240118	170900	146861200	5390	5390	5390	5390	0
257	20240118	170800	146861200	5390	5390	5390	5390	0
258	20240118	170700	146861200	5390	5390	5390	5390	0
259	20240118	170600	146861200	5390	5390	5390	5390	0
260	20240118	170500	146861200	5390	5390	5390	5390	0
261	20240118	170400	146861200	5390	5390	5390	5390	0
262	20240118	170300	146861200	5390	5390	5390	5390	0
263	20240118	170200	146861200	5390	5390	5390	5390	0
264	20240118	170100	146861200	5390	5390	5390	5390	0
265	20240118	170000	146861200	5390	5390	5390	5390	0
266	20240118	165900	146861200	5390	5390	5390	5390	0
267	20240118	165800	146861200	5390	5390	5390	5390	0
268	20240118	165700	146861200	5390	5390	5390	5390	0
269	20240118	165600	146861200	5390	5390	5390	5390	0
270	20240118	165500	146861200	5390	5390	5390	5390	0
271	20240118	165400	146861200	5390	5390	5390	5390	0
272	20240118	165300	146861200	5390	5390	5390	5390	574
273	20240118	165200	146861200	5390	5390	5390	5390	0
274	20240118	165100	146861200	5390	5390	5390	5390	0
275	20240118	165000	146861200	5390	5390	5390	5390	0
276	20240118	164900	146861200	5390	5390	5390	5390	0
277	20240118	164800	146861200	5390	5390	5390	5390	0
278	20240118	164700	146861200	5390	5390	5390	5390	0
279	20240118	164600	146861200	5390	5390	5390	5390	0
280	20240118	164500	146861200	5390	5390	5390	5390	0
281	20240118	164400	146861200	5390	5390	5390	5390	0
282	20240118	164300	146861200	5390	5390	5390	5390	0
283	20240118	164200	146861200	5390	5390	5390	5390	0
284	20240118	164100	146861200	5390	5390	5390	5390	0
285	20240118	164000	146861200	5390	5390	5390	5390	0
286	20240118	163900	146861200	5390	5390	5390	5390	0
287	20240118	163800	146861200	5390	5390	5390	5390	0
288	20240118	163700	146861200	5390	5390	5390	5390	0
289	20240118	163600	146861200	5390	5390	5390	5390	0
290	20240118	163500	146861200	5390	5390	5390	5390	0
291	20240118	163400	146861200	5390	5390	5390	5390	0
292	20240118	163300	146861200	5390	5390	5390	5390	0
293	20240118	163200	146861200	5390	5390	5390	5390	0
294	20240118	163100	146861200	5390	5390	5390	5390	0
295	20240118	163000	146861200	5390	5390	5390	5390	0
296	20240118	162900	146861200	5390	5390	5390	5390	0
297	20240118	162800	146861200	5390	5390	5390	5390	0
298	20240118	162700	146861200	5390	5390	5390	5390	0
299	20240118	162600	146861200	5390	5390	5390	5390	0
300	20240118	162500	146861200	5390	5390	5390	5390	0
301	20240118	162400	146861200	5390	5390	5390	5390	0
302	20240118	162300	146861200	5390	5390	5390	5390	574
303	20240118	162200	146861200	5390	5390	5390	5390	0
304	20240118	162100	146861200	5390	5390	5390	5390	0
305	20240118	162000	146861200	5390	5390	5390	5390	0
306	20240118	161900	146861200	5390	5390	5390	5390	0
307	20240118	161800	146861200	5390	5390	5390	5390	0
308	20240118	161700	146861200	5390	5390	5390	5390	0
309	20240118	161600	146861200	5390	5390	5390	5390	0
310	20240118	161500	146861200	5390	5390	5390	5390	0
311	20240118	161400	146861200	5390	5390	5390	5390	0
312	20240118	161300	146861200	5390	5390	5390	5390	0
313	20240118	161200	146861200	5390	5390	5390	5390	0
314	20240118	161100	146861200	5390	5390	5390	5390	0
315	20240118	161000	146861200	5390	5390	5390	5390	0
316	20240118	160900	146861200	5390	5390	5390	5390	0
317	20240118	160800	146861200	5390	5390	5390	5390	0
318	20240118	160700	146861200	5390	5390	5390	5390	0
319	20240118	160600	146861200	5390	5390	5390	5390	0
320	20240118	160500	146861200	5390	5390	5390	5390	0
321	20240118	160400	146861200	5390	5390	5390	5390	0
322	20240118	160300	146861200	5390	5390	5390	5390	0
323	20240118	160200	146861200	5390	5390	5390	5390	0
324	20240118	160100	146861200	5390	5390	5390	5390	0
325	20240118	160000	146861200	5390	5390	5390	5390	0
326	20240118	155900	146861200	5390	5390	5390	5390	0
327	20240118	155800	146861200	5390	5390	5390	5390	0
328	20240118	155700	146861200	5390	5390	5390	5390	0
329	20240118	155600	146861200	5390	5390	5390	5390	0
330	20240118	155500	146861200	5390	5390	5390	5390	0
331	20240118	155400	146861200	5390	5390	5390	5390	0
332	20240118	155300	146861200	5390	5390	5390	5390	574
333	20240118	155200	146861200	5390	5390	5390	5390	0
334	20240118	155100	146861200	5390	5390	5390	5390	0
335	20240118	155000	146861200	5390	5390	5390	5390	0
336	20240118	154900	146861200	5390	5390	5390	5390	0
337	20240118	154800	146861200	5390	5390	5390	5390	0
338	20240118	154700	146861200	5390	5390	5390	5390	0
339	20240118	154600	146861200	5390	5390	5390	5390	0
340	20240118	154500	146861200	5390	5390	5390	5390	0
341	20240118	154400	146861200	5390	5390	5390	5390	0
342	20240118	154300	146861200	5390	5390	5390	5390	0
343	20240118	154200	146861200	5390	5390	5390	5390	0
344	20240118	154100	146861200	5390	5390	5390	5390	0
345	20240118	154000	146861200	5390	5390	5390	5390	0
346	20240118	153900	146861200	5390	5390	5390	5390	0
347	20240118	153800	146861200	5390	5390	5390	5390	0
348	20240118	153700	146861200	5390	5390	5390	5390	0
349	20240118	153600	146861200	5390	5390	5390	5390	0
350	20240118	153500	146861200	5390	5390	5390	5390	0
351	20240118	153400	146861200	5390	5390	5390	5390	0
352	20240118	153300	146861200	5390	5390	5390	5390	0
353	20240118	153200	146861200	5390	5390	5390	5390	0
354	20240118	153100	146861200	5390	5390	5390	5390	0
355	20240118	153000	146861200	5390	5390	5390	5390	574
356	20240118	152900	143767340	5400	5400	5400	5400	0
357	20240118	152800	143767340	5400	5400	5400	5400	0
358	20240118	152700	143767340	5400	5400	5400	5400	0
359	20240118	152600	143767340	5400	5400	5400	5400	0
360	20240118	152500	143767340	5400	5400	5400	5400	0
361	20240118	152400	143767340	5400	5400	5400	5400	0
362	20240118	152300	143767340	5400	5400	5400	5400	0
363	20240118	152200	143767340	5400	5400	5400	5400	0
364	20240118	152100	143767340	5400	5400	5400	5400	0
365	20240118	152000	143767340	5400	5400	5400	5400	0
366	20240118	151900	143767340	5400	5400	5400	5400	0
367	20240118	151800	143767340	5400	5400	5400	5400	0
368	20240118	151700	143767340	5400	5400	5400	5400	0
369	20240118	151600	143767340	5400	5400	5400	5400	0
370	20240118	151500	143767340	5400	5400	5400	5400	0
371	20240118	151400	143767340	5400	5400	5400	5400	0
372	20240118	151300	143767340	5400	5400	5400	5400	0
373	20240118	151200	143767340	5400	5390	5400	5390	59
374	20240118	151100	143449320	5350	5360	5360	5350	123
375	20240118	151000	142790110	5400	5400	5400	5400	0
376	20240118	150900	142790110	5400	5400	5400	5400	0
377	20240118	150800	142790110	5400	5400	5400	5400	0
378	20240118	150700	142790110	5400	5400	5400	5400	0
379	20240118	150600	142790110	5400	5400	5400	5400	0
380	20240118	150500	142790110	5400	5400	5400	5400	0
381	20240118	150400	142790110	5400	5400	5400	5400	0
382	20240118	150300	142790110	5400	5400	5400	5400	0
383	20240118	150200	142790110	5400	5400	5400	5400	0
384	20240118	150100	142790110	5400	5400	5400	5400	0
385	20240118	150000	142790110	5400	5400	5400	5400	1
386	20240118	145900	142784710	5360	5360	5360	5360	0
387	20240118	145800	142784710	5360	5360	5360	5360	1
388	20240118	145700	142779350	5400	5360	5400	5360	201
389	20240118	145600	141701950	5400	5400	5400	5400	0
390	20240118	145500	141701950	5400	5400	5400	5400	0
391	20240118	145400	141701950	5400	5400	5400	5400	0
392	20240118	145300	141701950	5400	5400	5400	5400	3
393	20240118	145200	141685750	5360	5360	5360	5360	0
394	20240118	145100	141685750	5360	5360	5360	5360	0
395	20240118	145000	141685750	5360	5360	5360	5360	0
396	20240118	144900	141685750	5360	5360	5360	5360	1
397	20240118	144800	141680390	5400	5400	5400	5400	0
398	20240118	144700	141680390	5400	5400	5400	5400	0
399	20240118	144600	141680390	5400	5400	5400	5400	0
400	20240118	144500	141680390	5400	5400	5400	5400	0
401	20240118	144400	141680390	5400	5400	5400	5400	0
402	20240118	144300	141680390	5400	5400	5400	5400	0
403	20240118	144200	141680390	5400	5400	5400	5400	0
404	20240118	144100	141680390	5400	5400	5400	5400	0
405	20240118	144000	141680390	5400	5400	5400	5400	0
406	20240118	143900	141680390	5400	5400	5400	5400	0
407	20240118	143800	141680390	5400	5400	5400	5400	0
408	20240118	143700	141680390	5400	5400	5400	5400	0
409	20240118	143600	141680390	5400	5400	5400	5400	1
410	20240118	143500	141674990	5380	5380	5380	5380	0
411	20240118	143400	141674990	5380	5380	5380	5380	0
412	20240118	143300	141674990	5380	5380	5380	5380	0
413	20240118	143200	141674990	5380	5380	5380	5380	1000
414	20240118	143100	136294990	5430	5430	5430	5430	0
415	20240118	143000	136294990	5430	5430	5430	5430	0
416	20240118	142900	136294990	5430	5430	5430	5430	0
417	20240118	142800	136294990	5430	5430	5430	5430	0
418	20240118	142700	136294990	5430	5430	5430	5430	0
419	20240118	142600	136294990	5430	5430	5430	5430	0
420	20240118	142500	136294990	5430	5430	5430	5430	0
421	20240118	142400	136294990	5430	5430	5430	5430	0
422	20240118	142300	136294990	5430	5430	5430	5430	0
423	20240118	142200	136294990	5430	5430	5430	5430	0
424	20240118	142100	136294990	5430	5430	5430	5430	0
425	20240118	142000	136294990	5430	5430	5430	5430	0
426	20240118	141900	136294990	5430	5430	5430	5430	500
427	20240118	141800	133579990	5430	5430	5430	5430	0
428	20240118	141700	133579990	5430	5430	5430	5430	0
429	20240118	141600	133579990	5430	5430	5430	5430	0
430	20240118	141500	133579990	5430	5430	5430	5430	0
431	20240118	141400	133579990	5430	5430	5430	5430	0
432	20240118	141300	133579990	5430	5430	5430	5430	0
433	20240118	141200	133579990	5430	5430	5430	5430	0
434	20240118	141100	133579990	5430	5430	5430	5430	0
435	20240118	141000	133579990	5430	5430	5430	5430	556
436	20240118	140900	130560910	5390	5390	5390	5390	0
437	20240118	140800	130560910	5390	5390	5390	5390	0
438	20240118	140700	130560910	5390	5390	5390	5390	0
439	20240118	140600	130560910	5390	5390	5390	5390	0
440	20240118	140500	130560910	5390	5390	5390	5390	0
441	20240118	140400	130560910	5390	5390	5390	5390	0
442	20240118	140300	130560910	5390	5380	5390	5380	1380
443	20240118	140200	123126760	5380	5380	5380	5380	0
444	20240118	140100	123126760	5380	5380	5380	5380	100
445	20240118	140000	122588760	5380	5380	5380	5380	0
446	20240118	135900	122588760	5380	5380	5380	5380	0
447	20240118	135800	122588760	5380	5380	5380	5380	0
448	20240118	135700	122588760	5380	5380	5380	5380	0
449	20240118	135600	122588760	5380	5380	5380	5380	0
450	20240118	135500	122588760	5380	5380	5380	5380	1
451	20240118	135400	122583380	5360	5370	5370	5360	119
452	20240118	135300	121944690	5370	5370	5370	5370	0
453	20240118	135200	121944690	5370	5370	5370	5370	0
454	20240118	135100	121944690	5370	5370	5370	5370	0
455	20240118	135000	121944690	5370	5370	5370	5370	1
456	20240118	134900	121939320	5370	5370	5370	5370	128
457	20240118	134800	121251960	5380	5390	5390	5380	92
458	20240118	134700	120756700	5400	5400	5400	5400	0
459	20240118	134600	120756700	5400	5390	5400	5390	6
460	20240118	134500	120724350	5400	5400	5400	5400	15
461	20240118	134400	120643350	5400	5400	5400	5400	1
462	20240118	134300	120637950	5390	5390	5390	5390	0
463	20240118	134200	120637950	5390	5390	5390	5390	0
464	20240118	134100	120637950	5390	5400	5400	5390	12
465	20240118	134000	120573200	5440	5440	5440	5440	0
466	20240118	133900	120573200	5440	5440	5440	5440	0
467	20240118	133800	120573200	5440	5440	5440	5440	0
468	20240118	133700	120573200	5440	5440	5440	5440	20
469	20240118	133600	120464400	5440	5430	5440	5430	30
470	20240118	133500	120301360	5430	5420	5430	5420	220
471	20240118	133400	119106870	5420	5420	5420	5420	0
472	20240118	133300	119106870	5420	5420	5420	5420	0
473	20240118	133200	119106870	5420	5420	5420	5420	0
474	20240118	133100	119106870	5420	5420	5420	5420	30
475	20240118	133000	118944270	5420	5420	5420	5420	350
476	20240118	132900	117047270	5420	5420	5420	5420	1000
477	20240118	132800	111627270	5420	5420	5420	5420	0
478	20240118	132700	111627270	5420	5420	5420	5420	0
479	20240118	132600	111627270	5420	5420	5420	5420	0
480	20240118	132500	111627270	5420	5420	5420	5420	0
481	20240118	132400	111627270	5420	5420	5420	5420	0
482	20240118	132300	111627270	5420	5420	5420	5420	4
483	20240118	132200	111605590	5420	5420	5420	5420	0
484	20240118	132100	111605590	5420	5420	5420	5420	0
485	20240118	132000	111605590	5420	5420	5420	5420	0
486	20240118	131900	111605590	5420	5420	5420	5420	0
487	20240118	131800	111605590	5420	5420	5420	5420	0
488	20240118	131700	111605590	5420	5420	5420	5420	0
489	20240118	131600	111605590	5420	5420	5420	5420	0
490	20240118	131500	111605590	5420	5420	5420	5420	0
491	20240118	131400	111605590	5420	5420	5420	5420	0
492	20240118	131300	111605590	5420	5420	5420	5420	0
493	20240118	131200	111605590	5420	5420	5420	5420	0
494	20240118	131100	111605590	5420	5420	5420	5420	0
495	20240118	131000	111605590	5420	5420	5420	5420	0
496	20240118	130900	111605590	5420	5420	5420	5420	0
497	20240118	130800	111605590	5420	5420	5420	5420	0
498	20240118	130700	111605590	5420	5420	5420	5420	0
499	20240118	130600	111605590	5420	5420	5420	5420	50
500	20240118	130500	111334590	5420	5420	5420	5420	0
501	20240118	130400	111334590	5420	5420	5420	5420	0
502	20240118	130300	111334590	5420	5420	5420	5420	0
503	20240118	130200	111334590	5420	5420	5420	5420	0
504	20240118	130100	111334590	5420	5420	5420	5420	2
505	20240118	130000	111323750	5430	5430	5430	5430	0
506	20240118	125900	111323750	5430	5430	5430	5430	0
507	20240118	125800	111323750	5430	5430	5430	5430	0
508	20240118	125700	111323750	5430	5430	5430	5430	0
509	20240118	125600	111323750	5430	5430	5430	5430	0
510	20240118	125500	111323750	5430	5430	5430	5430	0
511	20240118	125400	111323750	5430	5430	5430	5430	0
512	20240118	125300	111323750	5430	5430	5430	5430	0
513	20240118	125200	111323750	5430	5430	5430	5430	0
514	20240118	125100	111323750	5430	5430	5430	5430	0
515	20240118	125000	111323750	5430	5430	5430	5430	0
516	20240118	124900	111323750	5430	5430	5430	5430	0
517	20240118	124800	111323750	5430	5430	5430	5430	0
518	20240118	124700	111323750	5430	5430	5430	5430	0
519	20240118	124600	111323750	5430	5430	5430	5430	0
520	20240118	124500	111323750	5430	5430	5430	5430	0
521	20240118	124400	111323750	5430	5430	5430	5430	0
522	20240118	124300	111323750	5430	5430	5430	5430	0
523	20240118	124200	111323750	5430	5430	5430	5430	0
524	20240118	124100	111323750	5430	5430	5430	5430	0
525	20240118	124000	111323750	5430	5430	5430	5430	0
526	20240118	123900	111323750	5430	5430	5430	5430	0
527	20240118	123800	111323750	5430	5430	5430	5430	0
528	20240118	123700	111323750	5430	5430	5430	5430	0
529	20240118	123600	111323750	5430	5430	5430	5430	0
530	20240118	123500	111323750	5430	5430	5430	5430	0
531	20240118	123400	111323750	5430	5430	5430	5430	0
532	20240118	123300	111323750	5430	5430	5430	5430	0
533	20240118	123200	111323750	5430	5430	5430	5430	0
534	20240118	123100	111323750	5430	5430	5430	5430	0
535	20240118	123000	111323750	5430	5430	5430	5430	0
536	20240118	122900	111323750	5430	5430	5430	5430	0
537	20240118	122800	111323750	5430	5430	5430	5430	0
538	20240118	122700	111323750	5430	5430	5430	5430	0
539	20240118	122600	111323750	5430	5430	5430	5430	0
540	20240118	122500	111323750	5430	5430	5430	5430	0
541	20240118	122400	111323750	5430	5430	5430	5430	0
542	20240118	122300	111323750	5430	5430	5430	5430	0
543	20240118	122200	111323750	5430	5430	5430	5430	0
544	20240118	122100	111323750	5430	5430	5430	5430	0
545	20240118	122000	111323750	5430	5430	5430	5430	0
546	20240118	121900	111323750	5430	5430	5430	5430	0
547	20240118	121800	111323750	5430	5430	5430	5430	306
548	20240118	121700	109662170	5430	5370	5430	5370	2327
549	20240118	121600	97113140	5370	5370	5370	5370	0
550	20240118	121500	97113140	5370	5370	5370	5370	0
551	20240118	121400	97113140	5370	5370	5370	5370	0
552	20240118	121300	97113140	5370	5370	5370	5370	0
553	20240118	121200	97113140	5370	5370	5370	5370	0
554	20240118	121100	97113140	5370	5370	5370	5370	0
555	20240118	121000	97113140	5370	5370	5370	5370	0
556	20240118	120900	97113140	5370	5370	5370	5370	0
557	20240118	120800	97113140	5370	5370	5370	5370	0
558	20240118	120700	97113140	5370	5370	5370	5370	0
559	20240118	120600	97113140	5370	5370	5370	5370	0
560	20240118	120500	97113140	5370	5370	5370	5370	0
561	20240118	120400	97113140	5370	5370	5370	5370	0
562	20240118	120300	97113140	5370	5370	5370	5370	0
563	20240118	120200	97113140	5370	5370	5370	5370	0
564	20240118	120100	97113140	5370	5370	5370	5370	1
565	20240118	120000	97107770	5290	5290	5290	5290	0
566	20240118	115900	97107770	5290	5360	5360	5290	2654
567	20240118	115800	83065910	5390	5390	5390	5390	0
568	20240118	115700	83065910	5390	5390	5390	5390	0
569	20240118	115600	83065910	5390	5390	5390	5390	0
570	20240118	115500	83065910	5390	5390	5390	5390	0
571	20240118	115400	83065910	5390	5390	5390	5390	0
572	20240118	115300	83065910	5390	5390	5390	5390	0
573	20240118	115200	83065910	5390	5390	5390	5390	0
574	20240118	115100	83065910	5390	5390	5390	5390	0
575	20240118	115000	83065910	5390	5390	5390	5390	80
576	20240118	114900	82634710	5370	5370	5370	5370	0
577	20240118	114800	82634710	5370	5370	5370	5370	132
578	20240118	114700	81925870	5390	5390	5390	5390	0
579	20240118	114600	81925870	5390	5390	5390	5390	0
580	20240118	114500	81925870	5390	5390	5390	5390	0
581	20240118	114400	81925870	5390	5390	5390	5390	0
582	20240118	114300	81925870	5390	5390	5390	5390	0
583	20240118	114200	81925870	5390	5390	5390	5390	0
584	20240118	114100	81925870	5390	5390	5390	5390	0
585	20240118	114000	81925870	5390	5390	5390	5390	0
586	20240118	113900	81925870	5390	5390	5390	5390	0
587	20240118	113800	81925870	5390	5390	5390	5390	0
588	20240118	113700	81925870	5390	5390	5390	5390	0
589	20240118	113600	81925870	5390	5390	5390	5390	0
590	20240118	113500	81925870	5390	5390	5390	5390	0
591	20240118	113400	81925870	5390	5390	5390	5390	0
592	20240118	113300	81925870	5390	5390	5390	5390	0
593	20240118	113200	81925870	5390	5390	5390	5390	0
594	20240118	113100	81925870	5390	5390	5390	5390	0
595	20240118	113000	81925870	5390	5390	5390	5390	15
596	20240118	112900	81845020	5390	5390	5390	5390	0
597	20240118	112800	81845020	5390	5390	5390	5390	1
598	20240118	112700	81839630	5390	5390	5390	5390	0
599	20240118	112600	81839630	5390	5390	5390	5390	0
600	20240118	112500	81839630	5390	5390	5390	5390	0
601	20240118	112400	81839630	5390	5390	5390	5390	0
602	20240118	112300	81839630	5390	5390	5390	5390	0
603	20240118	112200	81839630	5390	5390	5390	5390	0
604	20240118	112100	81839630	5390	5390	5390	5390	0
605	20240118	112000	81839630	5390	5390	5390	5390	3
606	20240118	111900	81823460	5400	5400	5400	5400	0
607	20240118	111800	81823460	5400	5400	5400	5400	0
608	20240118	111700	81823460	5400	5400	5400	5400	0
609	20240118	111600	81823460	5400	5400	5400	5400	0
610	20240118	111500	81823460	5400	5400	5400	5400	0
611	20240118	111400	81823460	5400	5400	5400	5400	0
612	20240118	111300	81823460	5400	5400	5400	5400	0
613	20240118	111200	81823460	5400	5400	5400	5400	0
614	20240118	111100	81823460	5400	5400	5400	5400	0
615	20240118	111000	81823460	5400	5400	5400	5400	0
616	20240118	110900	81823460	5400	5400	5400	5400	0
617	20240118	110800	81823460	5400	5400	5400	5400	0
618	20240118	110700	81823460	5400	5400	5400	5400	0
619	20240118	110600	81823460	5400	5400	5400	5400	0
620	20240118	110500	81823460	5400	5400	5400	5400	0
621	20240118	110400	81823460	5400	5400	5400	5400	0
622	20240118	110300	81823460	5400	5400	5400	5400	100
623	20240118	110200	81283460	5400	5400	5400	5400	1
624	20240118	110100	81278060	5400	5400	5400	5400	0
625	20240118	110000	81278060	5400	5400	5400	5400	0
626	20240118	105900	81278060	5400	5400	5400	5400	0
627	20240118	105800	81278060	5400	5400	5400	5400	1
628	20240118	105700	81272660	5380	5380	5380	5380	55
629	20240118	105600	80976760	5380	5380	5380	5380	1000
630	20240118	105500	75596760	5370	5360	5370	5360	2494
631	20240118	105400	62212520	5360	5360	5360	5360	0
632	20240118	105300	62212520	5360	5360	5360	5360	0
633	20240118	105200	62212520	5360	5340	5360	5340	302
634	20240118	105100	60596820	5350	5350	5350	5350	1
635	20240118	105000	60591470	5340	5350	5350	5340	46
636	20240118	104900	60345820	5340	5340	5340	5340	0
637	20240118	104800	60345820	5340	5290	5340	5290	1920
638	20240118	104700	50149170	5290	5290	5290	5290	1
639	20240118	104600	50143880	5250	5250	5250	5250	0
640	20240118	104500	50143880	5250	5250	5250	5250	0
641	20240118	104400	50143880	5250	5250	5250	5250	0
642	20240118	104300	50143880	5250	5250	5250	5250	0
643	20240118	104200	50143880	5250	5250	5250	5250	0
644	20240118	104100	50143880	5250	5250	5250	5250	0
645	20240118	104000	50143880	5250	5250	5250	5250	0
646	20240118	103900	50143880	5250	5250	5250	5250	0
647	20240118	103800	50143880	5250	5250	5250	5250	0
648	20240118	103700	50143880	5250	5250	5250	5250	1100
649	20240118	103600	44368880	5250	5250	5250	5250	0
650	20240118	103500	44368880	5250	5250	5250	5250	0
651	20240118	103400	44368880	5250	5250	5250	5250	0
652	20240118	103300	44368880	5250	5290	5290	5250	500
653	20240118	103200	41743280	5290	5290	5290	5290	0
654	20240118	103100	41743280	5290	5290	5290	5290	5
655	20240118	103000	41716830	5290	5290	5290	5290	500
656	20240118	102900	39071830	5290	5290	5290	5290	0
657	20240118	102800	39071830	5290	5290	5290	5290	480
658	20240118	102700	36532630	5290	5290	5290	5290	723
659	20240118	102600	32707960	5290	5290	5290	5290	600
660	20240118	102500	29533960	5290	5290	5290	5290	300
661	20240118	102400	27946960	5290	5290	5290	5290	0
662	20240118	102300	27946960	5290	5290	5290	5290	0
663	20240118	102200	27946960	5290	5290	5290	5290	0
664	20240118	102100	27946960	5290	5290	5290	5290	0
665	20240118	102000	27946960	5290	5290	5290	5290	0
666	20240118	101900	27946960	5290	5290	5290	5290	0
667	20240118	101800	27946960	5290	5290	5290	5290	0
668	20240118	101700	27946960	5290	5290	5290	5290	0
669	20240118	101600	27946960	5290	5290	5290	5290	0
670	20240118	101500	27946960	5290	5290	5290	5290	0
671	20240118	101400	27946960	5290	5290	5290	5290	0
672	20240118	101300	27946960	5290	5290	5290	5290	26
673	20240118	101200	27809420	5290	5290	5290	5290	8
674	20240118	101100	27767100	5300	5290	5300	5290	767
675	20240118	101000	23709660	5300	5300	5300	5300	0
676	20240118	100900	23709660	5300	5300	5300	5300	0
677	20240118	100800	23709660	5300	5300	5300	5300	0
678	20240118	100700	23709660	5300	5270	5300	5270	26
679	20240118	100600	23572370	5240	5240	5240	5240	0
680	20240118	100500	23572370	5240	5240	5240	5240	500
681	20240118	100400	20952370	5270	5270	5270	5270	3
682	20240118	100300	20936560	5270	5270	5270	5270	0
683	20240118	100200	20936560	5270	5270	5270	5270	1
684	20240118	100100	20931290	5240	5240	5240	5240	0
685	20240118	100000	20931290	5240	5240	5240	5240	0
686	20240118	095900	20931290	5240	5240	5240	5240	0
687	20240118	095800	20931290	5240	5240	5240	5240	0
688	20240118	095700	20931290	5240	5240	5240	5240	0
689	20240118	095600	20931290	5240	5250	5250	5240	800
690	20240118	095500	16739280	5270	5270	5270	5270	0
691	20240118	095400	16739280	5270	5270	5270	5270	0
692	20240118	095300	16739280	5270	5270	5270	5270	0
693	20240118	095200	16739280	5270	5270	5270	5270	0
694	20240118	095100	16739280	5270	5270	5270	5270	0
695	20240118	095000	16739280	5270	5270	5270	5270	0
696	20240118	094900	16739280	5270	5270	5270	5270	0
697	20240118	094800	16739280	5270	5270	5270	5270	0
698	20240118	094700	16739280	5270	5270	5270	5270	0
699	20240118	094600	16739280	5270	5270	5270	5270	0
700	20240118	094500	16739280	5270	5270	5270	5270	0
701	20240118	094400	16739280	5270	5270	5270	5270	0
702	20240118	094300	16739280	5270	5270	5270	5270	0
703	20240118	094200	16739280	5270	5270	5270	5270	0
704	20240118	094100	16739280	5270	5270	5270	5270	0
705	20240118	094000	16739280	5270	5270	5270	5270	2
706	20240118	093900	16728740	5270	5270	5270	5270	0
707	20240118	093800	16728740	5270	5270	5270	5270	2
708	20240118	093700	16718200	5310	5310	5310	5310	0
709	20240118	093600	16718200	5310	5310	5310	5310	0
710	20240118	093500	16718200	5310	5310	5310	5310	0
711	20240118	093400	16718200	5310	5310	5310	5310	0
712	20240118	093300	16718200	5310	5310	5310	5310	0
713	20240118	093200	16718200	5310	5310	5310	5310	0
714	20240118	093100	16718200	5310	5310	5310	5310	0
715	20240118	093000	16718200	5310	5310	5310	5310	0
716	20240118	092900	16718200	5310	5310	5310	5310	0
717	20240118	092800	16718200	5310	5310	5310	5310	0
718	20240118	092700	16718200	5310	5310	5310	5310	0
719	20240118	092600	16718200	5310	5310	5310	5310	0
720	20240118	092500	16718200	5310	5310	5310	5310	0
721	20240118	092400	16718200	5310	5310	5310	5310	0
722	20240118	092300	16718200	5310	5310	5310	5310	0
723	20240118	092200	16718200	5310	5310	5310	5310	0
724	20240118	092100	16718200	5310	5310	5310	5310	0
725	20240118	092000	16718200	5310	5310	5310	5310	0
726	20240118	091900	16718200	5310	5310	5310	5310	0
727	20240118	091800	16718200	5310	5310	5310	5310	0
728	20240118	091700	16718200	5310	5310	5310	5310	0
729	20240118	091600	16718200	5310	5310	5310	5310	0
730	20240118	091500	16718200	5310	5250	5310	5240	311
731	20240118	091400	15083070	5370	5370	5370	5370	0
732	20240118	091300	15083070	5370	5370	5370	5370	0
733	20240118	091200	15083070	5370	5370	5370	5370	0
734	20240118	091100	15083070	5370	5370	5370	5370	0
735	20240118	091000	15083070	5370	5350	5370	5350	50
736	20240118	090900	14814810	5330	5320	5330	5320	141
737	20240118	090800	14063400	5260	5260	5260	5260	44
738	20240118	090700	13831960	5200	5200	5200	5200	0
739	20240118	090600	13831960	5200	5210	5210	5200	2000
740	20240118	090500	3430960	5260	5260	5260	5260	1
741	20240118	090400	3425700	5200	5260	5260	5200	500
742	20240118	090300	824200	5300	5300	5300	5300	1
743	20240118	090200	818900	5260	5260	5260	5260	0
744	20240118	090100	818900	5260	5260	5260	5260	0
745	20240118	090000	818900	5260	5350	5350	5260	155