KissMeData/101530/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	200900	35356140	5390	5390	5390	5390	298
3	20240116	200800	35356140	5390	5390	5390	5390	0
4	20240116	200700	35356140	5390	5390	5390	5390	0
5	20240116	200600	35356140	5390	5390	5390	5390	0
6	20240116	200500	35356140	5390	5390	5390	5390	0
7	20240116	200400	35356140	5390	5390	5390	5390	0
8	20240116	200300	35356140	5390	5390	5390	5390	0
9	20240116	200200	35356140	5390	5390	5390	5390	0
10	20240116	200100	35356140	5390	5390	5390	5390	0
11	20240116	200000	35356140	5390	5390	5390	5390	0
12	20240116	195900	35356140	5390	5390	5390	5390	0
13	20240116	195800	35356140	5390	5390	5390	5390	0
14	20240116	195700	35356140	5390	5390	5390	5390	0
15	20240116	195600	35356140	5390	5390	5390	5390	0
16	20240116	195500	35356140	5390	5390	5390	5390	0
17	20240116	195400	35356140	5390	5390	5390	5390	0
18	20240116	195300	35356140	5390	5390	5390	5390	0
19	20240116	195200	35356140	5390	5390	5390	5390	0
20	20240116	195100	35356140	5390	5390	5390	5390	0
21	20240116	195000	35356140	5390	5390	5390	5390	0
22	20240116	194900	35356140	5390	5390	5390	5390	0
23	20240116	194800	35356140	5390	5390	5390	5390	0
24	20240116	194700	35356140	5390	5390	5390	5390	0
25	20240116	194600	35356140	5390	5390	5390	5390	0
26	20240116	194500	35356140	5390	5390	5390	5390	0
27	20240116	194400	35356140	5390	5390	5390	5390	0
28	20240116	194300	35356140	5390	5390	5390	5390	0
29	20240116	194200	35356140	5390	5390	5390	5390	0
30	20240116	194100	35356140	5390	5390	5390	5390	0
31	20240116	194000	35356140	5390	5390	5390	5390	0
32	20240116	193900	35356140	5390	5390	5390	5390	298
33	20240116	193800	35356140	5390	5390	5390	5390	0
34	20240116	193700	35356140	5390	5390	5390	5390	0
35	20240116	193600	35356140	5390	5390	5390	5390	0
36	20240116	193500	35356140	5390	5390	5390	5390	0
37	20240116	193400	35356140	5390	5390	5390	5390	0
38	20240116	193300	35356140	5390	5390	5390	5390	0
39	20240116	193200	35356140	5390	5390	5390	5390	0
40	20240116	193100	35356140	5390	5390	5390	5390	0
41	20240116	193000	35356140	5390	5390	5390	5390	0
42	20240116	192900	35356140	5390	5390	5390	5390	0
43	20240116	192800	35356140	5390	5390	5390	5390	0
44	20240116	192700	35356140	5390	5390	5390	5390	0
45	20240116	192600	35356140	5390	5390	5390	5390	0
46	20240116	192500	35356140	5390	5390	5390	5390	0
47	20240116	192400	35356140	5390	5390	5390	5390	0
48	20240116	192300	35356140	5390	5390	5390	5390	0
49	20240116	192200	35356140	5390	5390	5390	5390	0
50	20240116	192100	35356140	5390	5390	5390	5390	0
51	20240116	192000	35356140	5390	5390	5390	5390	0
52	20240116	191900	35356140	5390	5390	5390	5390	0
53	20240116	191800	35356140	5390	5390	5390	5390	0
54	20240116	191700	35356140	5390	5390	5390	5390	0
55	20240116	191600	35356140	5390	5390	5390	5390	0
56	20240116	191500	35356140	5390	5390	5390	5390	0
57	20240116	191400	35356140	5390	5390	5390	5390	0
58	20240116	191300	35356140	5390	5390	5390	5390	0
59	20240116	191200	35356140	5390	5390	5390	5390	0
60	20240116	191100	35356140	5390	5390	5390	5390	0
61	20240116	191000	35356140	5390	5390	5390	5390	0
62	20240116	190900	35356140	5390	5390	5390	5390	298
63	20240116	190800	35356140	5390	5390	5390	5390	0
64	20240116	190700	35356140	5390	5390	5390	5390	0
65	20240116	190600	35356140	5390	5390	5390	5390	0
66	20240116	190500	35356140	5390	5390	5390	5390	0
67	20240116	190400	35356140	5390	5390	5390	5390	0
68	20240116	190300	35356140	5390	5390	5390	5390	0
69	20240116	190200	35356140	5390	5390	5390	5390	0
70	20240116	190100	35356140	5390	5390	5390	5390	0
71	20240116	190000	35356140	5390	5390	5390	5390	0
72	20240116	185900	35356140	5390	5390	5390	5390	0
73	20240116	185800	35356140	5390	5390	5390	5390	0
74	20240116	185700	35356140	5390	5390	5390	5390	0
75	20240116	185600	35356140	5390	5390	5390	5390	0
76	20240116	185500	35356140	5390	5390	5390	5390	0
77	20240116	185400	35356140	5390	5390	5390	5390	0
78	20240116	185300	35356140	5390	5390	5390	5390	0
79	20240116	185200	35356140	5390	5390	5390	5390	0
80	20240116	185100	35356140	5390	5390	5390	5390	0
81	20240116	185000	35356140	5390	5390	5390	5390	0
82	20240116	184900	35356140	5390	5390	5390	5390	0
83	20240116	184800	35356140	5390	5390	5390	5390	0
84	20240116	184700	35356140	5390	5390	5390	5390	0
85	20240116	184600	35356140	5390	5390	5390	5390	0
86	20240116	184500	35356140	5390	5390	5390	5390	0
87	20240116	184400	35356140	5390	5390	5390	5390	0
88	20240116	184300	35356140	5390	5390	5390	5390	0
89	20240116	184200	35356140	5390	5390	5390	5390	0
90	20240116	184100	35356140	5390	5390	5390	5390	0
91	20240116	184000	35356140	5390	5390	5390	5390	0
92	20240116	183900	35356140	5390	5390	5390	5390	298
93	20240116	183800	35356140	5390	5390	5390	5390	0
94	20240116	183700	35356140	5390	5390	5390	5390	0
95	20240116	183600	35356140	5390	5390	5390	5390	0
96	20240116	183500	35356140	5390	5390	5390	5390	0
97	20240116	183400	35356140	5390	5390	5390	5390	0
98	20240116	183300	35356140	5390	5390	5390	5390	0
99	20240116	183200	35356140	5390	5390	5390	5390	0
100	20240116	183100	35356140	5390	5390	5390	5390	0
101	20240116	183000	35356140	5390	5390	5390	5390	0
102	20240116	182900	35356140	5390	5390	5390	5390	0
103	20240116	182800	35356140	5390	5390	5390	5390	0
104	20240116	182700	35356140	5390	5390	5390	5390	0
105	20240116	182600	35356140	5390	5390	5390	5390	0
106	20240116	182500	35356140	5390	5390	5390	5390	0
107	20240116	182400	35356140	5390	5390	5390	5390	0
108	20240116	182300	35356140	5390	5390	5390	5390	0
109	20240116	182200	35356140	5390	5390	5390	5390	0
110	20240116	182100	35356140	5390	5390	5390	5390	0
111	20240116	182000	35356140	5390	5390	5390	5390	0
112	20240116	181900	35356140	5390	5390	5390	5390	0
113	20240116	181800	35356140	5390	5390	5390	5390	0
114	20240116	181700	35356140	5390	5390	5390	5390	0
115	20240116	181600	35356140	5390	5390	5390	5390	0
116	20240116	181500	35356140	5390	5390	5390	5390	0
117	20240116	181400	35356140	5390	5390	5390	5390	0
118	20240116	181300	35356140	5390	5390	5390	5390	0
119	20240116	181200	35356140	5390	5390	5390	5390	0
120	20240116	181100	35356140	5390	5390	5390	5390	0
121	20240116	181000	35356140	5390	5390	5390	5390	0
122	20240116	180900	35356140	5390	5390	5390	5390	298
123	20240116	180800	35356140	5390	5390	5390	5390	0
124	20240116	180700	35356140	5390	5390	5390	5390	0
125	20240116	180600	35356140	5390	5390	5390	5390	0
126	20240116	180500	35356140	5390	5390	5390	5390	0
127	20240116	180400	35356140	5390	5390	5390	5390	0
128	20240116	180300	35356140	5390	5390	5390	5390	0
129	20240116	180200	35356140	5390	5390	5390	5390	0
130	20240116	180100	35356140	5390	5390	5390	5390	0
131	20240116	180000	35356140	5390	5390	5390	5390	0
132	20240116	175900	35356140	5390	5390	5390	5390	0
133	20240116	175800	35356140	5390	5390	5390	5390	0
134	20240116	175700	35356140	5390	5390	5390	5390	0
135	20240116	175600	35356140	5390	5390	5390	5390	0
136	20240116	175500	35356140	5390	5390	5390	5390	0
137	20240116	175400	35356140	5390	5390	5390	5390	0
138	20240116	175300	35356140	5390	5390	5390	5390	0
139	20240116	175200	35356140	5390	5390	5390	5390	0
140	20240116	175100	35356140	5390	5390	5390	5390	0
141	20240116	175000	35356140	5390	5390	5390	5390	0
142	20240116	174900	35356140	5390	5390	5390	5390	0
143	20240116	174800	35356140	5390	5390	5390	5390	0
144	20240116	174700	35356140	5390	5390	5390	5390	0
145	20240116	174600	35356140	5390	5390	5390	5390	0
146	20240116	174500	35356140	5390	5390	5390	5390	0
147	20240116	174400	35356140	5390	5390	5390	5390	0
148	20240116	174300	35356140	5390	5390	5390	5390	0
149	20240116	174200	35356140	5390	5390	5390	5390	0
150	20240116	174100	35356140	5390	5390	5390	5390	0
151	20240116	174000	35356140	5390	5390	5390	5390	0
152	20240116	173900	35356140	5390	5390	5390	5390	298
153	20240116	173800	35356140	5390	5390	5390	5390	0
154	20240116	173700	35356140	5390	5390	5390	5390	0
155	20240116	173600	35356140	5390	5390	5390	5390	0
156	20240116	173500	35356140	5390	5390	5390	5390	0
157	20240116	173400	35356140	5390	5390	5390	5390	0
158	20240116	173300	35356140	5390	5390	5390	5390	0
159	20240116	173200	35356140	5390	5390	5390	5390	0
160	20240116	173100	35356140	5390	5390	5390	5390	0
161	20240116	173000	35356140	5390	5390	5390	5390	0
162	20240116	172900	35356140	5390	5390	5390	5390	0
163	20240116	172800	35356140	5390	5390	5390	5390	0
164	20240116	172700	35356140	5390	5390	5390	5390	0
165	20240116	172600	35356140	5390	5390	5390	5390	0
166	20240116	172500	35356140	5390	5390	5390	5390	0
167	20240116	172400	35356140	5390	5390	5390	5390	0
168	20240116	172300	35356140	5390	5390	5390	5390	0
169	20240116	172200	35356140	5390	5390	5390	5390	0
170	20240116	172100	35356140	5390	5390	5390	5390	0
171	20240116	172000	35356140	5390	5390	5390	5390	0
172	20240116	171900	35356140	5390	5390	5390	5390	0
173	20240116	171800	35356140	5390	5390	5390	5390	0
174	20240116	171700	35356140	5390	5390	5390	5390	0
175	20240116	171600	35356140	5390	5390	5390	5390	0
176	20240116	171500	35356140	5390	5390	5390	5390	0
177	20240116	171400	35356140	5390	5390	5390	5390	0
178	20240116	171300	35356140	5390	5390	5390	5390	0
179	20240116	171200	35356140	5390	5390	5390	5390	0
180	20240116	171100	35356140	5390	5390	5390	5390	0
181	20240116	171000	35356140	5390	5390	5390	5390	0
182	20240116	170900	35356140	5390	5390	5390	5390	298
183	20240116	170800	35356140	5390	5390	5390	5390	0
184	20240116	170700	35356140	5390	5390	5390	5390	0
185	20240116	170600	35356140	5390	5390	5390	5390	0
186	20240116	170500	35356140	5390	5390	5390	5390	0
187	20240116	170400	35356140	5390	5390	5390	5390	0
188	20240116	170300	35356140	5390	5390	5390	5390	0
189	20240116	170200	35356140	5390	5390	5390	5390	0
190	20240116	170100	35356140	5390	5390	5390	5390	0
191	20240116	170000	35356140	5390	5390	5390	5390	0
192	20240116	165900	35356140	5390	5390	5390	5390	0
193	20240116	165800	35356140	5390	5390	5390	5390	0
194	20240116	165700	35356140	5390	5390	5390	5390	0
195	20240116	165600	35356140	5390	5390	5390	5390	0
196	20240116	165500	35356140	5390	5390	5390	5390	0
197	20240116	165400	35356140	5390	5390	5390	5390	0
198	20240116	165300	35356140	5390	5390	5390	5390	0
199	20240116	165200	35356140	5390	5390	5390	5390	0
200	20240116	165100	35356140	5390	5390	5390	5390	0
201	20240116	165000	35356140	5390	5390	5390	5390	0
202	20240116	164900	35356140	5390	5390	5390	5390	0
203	20240116	164800	35356140	5390	5390	5390	5390	0
204	20240116	164700	35356140	5390	5390	5390	5390	0
205	20240116	164600	35356140	5390	5390	5390	5390	0
206	20240116	164500	35356140	5390	5390	5390	5390	0
207	20240116	164400	35356140	5390	5390	5390	5390	0
208	20240116	164300	35356140	5390	5390	5390	5390	0
209	20240116	164200	35356140	5390	5390	5390	5390	0
210	20240116	164100	35356140	5390	5390	5390	5390	0
211	20240116	164000	35356140	5390	5390	5390	5390	0
212	20240116	163900	35356140	5390	5390	5390	5390	298
213	20240116	163800	35356140	5390	5390	5390	5390	0
214	20240116	163700	35356140	5390	5390	5390	5390	0
215	20240116	163600	35356140	5390	5390	5390	5390	0
216	20240116	163500	35356140	5390	5390	5390	5390	0
217	20240116	163400	35356140	5390	5390	5390	5390	0
218	20240116	163300	35356140	5390	5390	5390	5390	0
219	20240116	163200	35356140	5390	5390	5390	5390	0
220	20240116	163100	35356140	5390	5390	5390	5390	0
221	20240116	163000	35356140	5390	5390	5390	5390	0
222	20240116	162900	35356140	5390	5390	5390	5390	0
223	20240116	162800	35356140	5390	5390	5390	5390	0
224	20240116	162700	35356140	5390	5390	5390	5390	0
225	20240116	162600	35356140	5390	5390	5390	5390	0
226	20240116	162500	35356140	5390	5390	5390	5390	0
227	20240116	162400	35356140	5390	5390	5390	5390	0
228	20240116	162300	35356140	5390	5390	5390	5390	0
229	20240116	162200	35356140	5390	5390	5390	5390	0
230	20240116	162100	35356140	5390	5390	5390	5390	0
231	20240116	162000	35356140	5390	5390	5390	5390	0
232	20240116	161900	35356140	5390	5390	5390	5390	0
233	20240116	161800	35356140	5390	5390	5390	5390	0
234	20240116	161700	35356140	5390	5390	5390	5390	0
235	20240116	161600	35356140	5390	5390	5390	5390	0
236	20240116	161500	35356140	5390	5390	5390	5390	0
237	20240116	161400	35356140	5390	5390	5390	5390	0
238	20240116	161300	35356140	5390	5390	5390	5390	0
239	20240116	161200	35356140	5390	5390	5390	5390	0
240	20240116	161100	35356140	5390	5390	5390	5390	0
241	20240116	161000	35356140	5390	5390	5390	5390	0
242	20240116	160900	35356140	5390	5390	5390	5390	298
243	20240116	160800	35356140	5390	5390	5390	5390	0
244	20240116	160700	35356140	5390	5390	5390	5390	0
245	20240116	160600	35356140	5390	5390	5390	5390	0
246	20240116	160500	35356140	5390	5390	5390	5390	0
247	20240116	160400	35356140	5390	5390	5390	5390	0
248	20240116	160300	35356140	5390	5390	5390	5390	0
249	20240116	160200	35356140	5390	5390	5390	5390	0
250	20240116	160100	35356140	5390	5390	5390	5390	0
251	20240116	160000	35356140	5390	5390	5390	5390	0
252	20240116	155900	35356140	5390	5390	5390	5390	0
253	20240116	155800	35356140	5390	5390	5390	5390	0
254	20240116	155700	35356140	5390	5390	5390	5390	0
255	20240116	155600	35356140	5390	5390	5390	5390	0
256	20240116	155500	35356140	5390	5390	5390	5390	0
257	20240116	155400	35356140	5390	5390	5390	5390	0
258	20240116	155300	35356140	5390	5390	5390	5390	0
259	20240116	155200	35356140	5390	5390	5390	5390	0
260	20240116	155100	35356140	5390	5390	5390	5390	0
261	20240116	155000	35356140	5390	5390	5390	5390	0
262	20240116	154900	35356140	5390	5390	5390	5390	0
263	20240116	154800	35356140	5390	5390	5390	5390	0
264	20240116	154700	35356140	5390	5390	5390	5390	0
265	20240116	154600	35356140	5390	5390	5390	5390	0
266	20240116	154500	35356140	5390	5390	5390	5390	0
267	20240116	154400	35356140	5390	5390	5390	5390	0
268	20240116	154300	35356140	5390	5390	5390	5390	0
269	20240116	154200	35356140	5390	5390	5390	5390	0
270	20240116	154100	35356140	5390	5390	5390	5390	0
271	20240116	154000	35356140	5390	5390	5390	5390	0
272	20240116	153900	35356140	5390	5390	5390	5390	298
273	20240116	153800	35356140	5390	5390	5390	5390	0
274	20240116	153700	35356140	5390	5390	5390	5390	0
275	20240116	153600	35356140	5390	5390	5390	5390	0
276	20240116	153500	35356140	5390	5390	5390	5390	0
277	20240116	153400	35356140	5390	5390	5390	5390	0
278	20240116	153300	35356140	5390	5390	5390	5390	0
279	20240116	153200	35356140	5390	5390	5390	5390	0
280	20240116	153100	35356140	5390	5390	5390	5390	0
281	20240116	153000	35356140	5390	5390	5390	5390	298
282	20240116	152900	33749920	5390	5390	5390	5390	0
283	20240116	152800	33749920	5390	5390	5390	5390	0
284	20240116	152700	33749920	5390	5390	5390	5390	0
285	20240116	152600	33749920	5390	5390	5390	5390	0
286	20240116	152500	33749920	5390	5390	5390	5390	0
287	20240116	152400	33749920	5390	5390	5390	5390	0
288	20240116	152300	33749920	5390	5390	5390	5390	0
289	20240116	152200	33749920	5390	5390	5390	5390	0
290	20240116	152100	33749920	5390	5390	5390	5390	0
291	20240116	152000	33749920	5390	5390	5390	5390	0
292	20240116	151900	33749920	5390	5390	5390	5390	1
293	20240116	151800	33744530	5360	5360	5360	5360	2
294	20240116	151700	33733810	5390	5390	5390	5390	1
295	20240116	151600	33728420	5390	5390	5390	5390	116
296	20240116	151500	33103180	5380	5380	5380	5380	29
297	20240116	151400	32947160	5360	5370	5370	5360	357
298	20240116	151300	31033260	5380	5380	5380	5380	0
299	20240116	151200	31033260	5380	5380	5380	5380	1
300	20240116	151100	31027880	5380	5380	5380	5380	0
301	20240116	151000	31027880	5380	5380	5380	5380	0
302	20240116	150900	31027880	5380	5380	5380	5380	2
303	20240116	150800	31017120	5380	5380	5380	5380	0
304	20240116	150700	31017120	5380	5380	5380	5380	6
305	20240116	150600	30984840	5390	5390	5390	5390	1
306	20240116	150500	30979450	5380	5380	5380	5380	0
307	20240116	150400	30979450	5380	5380	5380	5380	0
308	20240116	150300	30979450	5380	5380	5380	5380	0
309	20240116	150200	30979450	5380	5380	5380	5380	0
310	20240116	150100	30979450	5380	5380	5380	5380	20
311	20240116	150000	30871850	5380	5380	5380	5380	0
312	20240116	145900	30871850	5380	5380	5380	5380	0
313	20240116	145800	30871850	5380	5380	5380	5380	3
314	20240116	145700	30855710	5390	5390	5390	5390	0
315	20240116	145600	30855710	5390	5390	5390	5390	0
316	20240116	145500	30855710	5390	5390	5390	5390	0
317	20240116	145400	30855710	5390	5390	5390	5390	1
318	20240116	145300	30850320	5380	5380	5380	5380	0
319	20240116	145200	30850320	5380	5380	5380	5380	0
320	20240116	145100	30850320	5380	5380	5380	5380	0
321	20240116	145000	30850320	5380	5380	5380	5380	0
322	20240116	144900	30850320	5380	5380	5380	5380	0
323	20240116	144800	30850320	5380	5380	5380	5380	0
324	20240116	144700	30850320	5380	5380	5380	5380	0
325	20240116	144600	30850320	5380	5380	5380	5380	0
326	20240116	144500	30850320	5380	5380	5380	5380	8
327	20240116	144400	30807280	5390	5390	5390	5390	0
328	20240116	144300	30807280	5390	5390	5390	5390	0
329	20240116	144200	30807280	5390	5390	5390	5390	0
330	20240116	144100	30807280	5390	5390	5390	5390	0
331	20240116	144000	30807280	5390	5390	5390	5390	0
332	20240116	143900	30807280	5390	5390	5390	5390	0
333	20240116	143800	30807280	5390	5390	5390	5390	0
334	20240116	143700	30807280	5390	5390	5390	5390	0
335	20240116	143600	30807280	5390	5390	5390	5390	4
336	20240116	143500	30785720	5380	5380	5380	5380	0
337	20240116	143400	30785720	5380	5380	5380	5380	18
338	20240116	143300	30688880	5370	5370	5370	5370	24
339	20240116	143200	30560000	5380	5380	5380	5380	0
340	20240116	143100	30560000	5380	5380	5380	5380	34
341	20240116	143000	30377080	5390	5390	5390	5390	0
342	20240116	142900	30377080	5390	5390	5390	5390	0
343	20240116	142800	30377080	5390	5390	5390	5390	0
344	20240116	142700	30377080	5390	5390	5390	5390	1
345	20240116	142600	30371690	5390	5390	5390	5390	0
346	20240116	142500	30371690	5390	5390	5390	5390	0
347	20240116	142400	30371690	5390	5390	5390	5390	0
348	20240116	142300	30371690	5390	5390	5390	5390	0
349	20240116	142200	30371690	5390	5390	5390	5390	0
350	20240116	142100	30371690	5390	5390	5390	5390	0
351	20240116	142000	30371690	5390	5390	5390	5390	0
352	20240116	141900	30371690	5390	5390	5390	5390	0
353	20240116	141800	30371690	5390	5390	5390	5390	0
354	20240116	141700	30371690	5390	5390	5390	5390	0
355	20240116	141600	30371690	5390	5390	5390	5390	0
356	20240116	141500	30371690	5390	5390	5390	5390	1
357	20240116	141400	30366300	5390	5390	5390	5390	0
358	20240116	141300	30366300	5390	5390	5390	5390	0
359	20240116	141200	30366300	5390	5390	5390	5390	0
360	20240116	141100	30366300	5390	5390	5390	5390	1
361	20240116	141000	30360910	5390	5390	5390	5390	0
362	20240116	140900	30360910	5390	5390	5390	5390	0
363	20240116	140800	30360910	5390	5390	5390	5390	0
364	20240116	140700	30360910	5390	5390	5390	5390	4
365	20240116	140600	30339350	5390	5390	5390	5390	0
366	20240116	140500	30339350	5390	5390	5390	5390	0
367	20240116	140400	30339350	5390	5390	5390	5390	3
368	20240116	140300	30323180	5390	5390	5390	5390	20
369	20240116	140200	30215380	5390	5390	5390	5390	0
370	20240116	140100	30215380	5390	5390	5390	5390	1
371	20240116	140000	30209990	5390	5390	5390	5390	25
372	20240116	135900	30075240	5390	5390	5390	5390	0
373	20240116	135800	30075240	5390	5390	5390	5390	0
374	20240116	135700	30075240	5390	5390	5390	5390	0
375	20240116	135600	30075240	5390	5400	5400	5390	63
376	20240116	135500	29735260	5390	5390	5390	5390	0
377	20240116	135400	29735260	5390	5390	5390	5390	0
378	20240116	135300	29735260	5390	5390	5390	5390	0
379	20240116	135200	29735260	5390	5390	5390	5390	18
380	20240116	135100	29638240	5390	5390	5390	5390	0
381	20240116	135000	29638240	5390	5390	5390	5390	0
382	20240116	134900	29638240	5390	5390	5390	5390	0
383	20240116	134800	29638240	5390	5390	5390	5390	40
384	20240116	134700	29422640	5390	5390	5390	5390	0
385	20240116	134600	29422640	5390	5390	5390	5390	0
386	20240116	134500	29422640	5390	5390	5390	5390	0
387	20240116	134400	29422640	5390	5390	5390	5390	41
388	20240116	134300	29201650	5390	5390	5390	5390	0
389	20240116	134200	29201650	5390	5390	5390	5390	0
390	20240116	134100	29201650	5390	5390	5390	5390	40
391	20240116	134000	28986050	5390	5390	5390	5390	0
392	20240116	133900	28986050	5390	5390	5390	5390	0
393	20240116	133800	28986050	5390	5390	5390	5390	0
394	20240116	133700	28986050	5390	5390	5390	5390	40
395	20240116	133600	28770450	5390	5390	5390	5390	0
396	20240116	133500	28770450	5390	5390	5390	5390	0
397	20240116	133400	28770450	5390	5390	5390	5390	120
398	20240116	133300	28123650	5390	5390	5390	5390	41
399	20240116	133200	27902660	5390	5390	5390	5390	1
400	20240116	133100	27897270	5390	5390	5390	5390	0
401	20240116	133000	27897270	5390	5390	5390	5390	0
402	20240116	132900	27897270	5390	5390	5390	5390	40
403	20240116	132800	27681670	5390	5390	5390	5390	0
404	20240116	132700	27681670	5390	5390	5390	5390	5
405	20240116	132600	27654720	5390	5390	5390	5390	0
406	20240116	132500	27654720	5390	5390	5390	5390	40
407	20240116	132400	27439120	5390	5390	5390	5390	0
408	20240116	132300	27439120	5390	5390	5390	5390	0
409	20240116	132200	27439120	5390	5390	5390	5390	41
410	20240116	132100	27218130	5390	5390	5390	5390	0
411	20240116	132000	27218130	5390	5390	5390	5390	0
412	20240116	131900	27218130	5390	5390	5390	5390	0
413	20240116	131800	27218130	5390	5390	5390	5390	40
414	20240116	131700	27002530	5390	5390	5390	5390	0
415	20240116	131600	27002530	5390	5390	5390	5390	0
416	20240116	131500	27002530	5390	5390	5390	5390	0
417	20240116	131400	27002530	5390	5390	5390	5390	40
418	20240116	131300	26786930	5390	5390	5390	5390	185
419	20240116	131200	25789780	5390	5390	5390	5390	0
420	20240116	131100	25789780	5390	5390	5390	5390	0
421	20240116	131000	25789780	5390	5390	5390	5390	41
422	20240116	130900	25568790	5390	5390	5390	5390	0
423	20240116	130800	25568790	5390	5390	5390	5390	0
424	20240116	130700	25568790	5390	5390	5390	5390	0
425	20240116	130600	25568790	5390	5390	5390	5390	40
426	20240116	130500	25353190	5390	5390	5390	5390	0
427	20240116	130400	25353190	5390	5390	5390	5390	0
428	20240116	130300	25353190	5390	5390	5390	5390	40
429	20240116	130200	25137590	5380	5380	5380	5380	1
430	20240116	130100	25132210	5380	5380	5380	5380	2
431	20240116	130000	25121450	5390	5390	5390	5390	0
432	20240116	125900	25121450	5390	5390	5390	5390	40
433	20240116	125800	24905850	5390	5390	5390	5390	1099
434	20240116	125700	18982240	5390	5390	5390	5390	0
435	20240116	125600	18982240	5390	5390	5390	5390	0
436	20240116	125500	18982240	5390	5390	5390	5390	40
437	20240116	125400	18766640	5380	5380	5380	5380	0
438	20240116	125300	18766640	5380	5380	5380	5380	267
439	20240116	125200	17330180	5380	5380	5380	5380	0
440	20240116	125100	17330180	5380	5380	5380	5380	0
441	20240116	125000	17330180	5380	5380	5380	5380	0
442	20240116	124900	17330180	5380	5380	5380	5380	0
443	20240116	124800	17330180	5380	5380	5380	5380	0
444	20240116	124700	17330180	5380	5380	5380	5380	0
445	20240116	124600	17330180	5380	5380	5380	5380	0
446	20240116	124500	17330180	5380	5380	5380	5380	0
447	20240116	124400	17330180	5380	5380	5380	5380	0
448	20240116	124300	17330180	5380	5380	5380	5380	0
449	20240116	124200	17330180	5380	5380	5380	5380	0
450	20240116	124100	17330180	5380	5380	5380	5380	0
451	20240116	124000	17330180	5380	5380	5380	5380	0
452	20240116	123900	17330180	5380	5380	5380	5380	0
453	20240116	123800	17330180	5380	5380	5380	5380	0
454	20240116	123700	17330180	5380	5380	5380	5380	0
455	20240116	123600	17330180	5380	5380	5380	5380	0
456	20240116	123500	17330180	5380	5380	5380	5380	0
457	20240116	123400	17330180	5380	5380	5380	5380	0
458	20240116	123300	17330180	5380	5380	5380	5380	0
459	20240116	123200	17330180	5380	5380	5380	5380	1
460	20240116	123100	17324800	5380	5380	5380	5380	0
461	20240116	123000	17324800	5380	5380	5380	5380	0
462	20240116	122900	17324800	5380	5380	5380	5380	0
463	20240116	122800	17324800	5380	5380	5380	5380	1
464	20240116	122700	17319420	5380	5380	5380	5380	0
465	20240116	122600	17319420	5380	5380	5380	5380	0
466	20240116	122500	17319420	5380	5380	5380	5380	5
467	20240116	122400	17292520	5380	5380	5380	5380	0
468	20240116	122300	17292520	5380	5380	5380	5380	0
469	20240116	122200	17292520	5380	5380	5380	5380	0
470	20240116	122100	17292520	5380	5380	5380	5380	0
471	20240116	122000	17292520	5380	5380	5380	5380	0
472	20240116	121900	17292520	5380	5380	5380	5380	0
473	20240116	121800	17292520	5380	5380	5380	5380	0
474	20240116	121700	17292520	5380	5380	5380	5380	0
475	20240116	121600	17292520	5380	5380	5380	5380	0
476	20240116	121500	17292520	5380	5380	5380	5380	0
477	20240116	121400	17292520	5380	5380	5380	5380	0
478	20240116	121300	17292520	5380	5380	5380	5380	0
479	20240116	121200	17292520	5380	5380	5380	5380	0
480	20240116	121100	17292520	5380	5380	5380	5380	0
481	20240116	121000	17292520	5380	5380	5380	5380	0
482	20240116	120900	17292520	5380	5380	5380	5380	1
483	20240116	120800	17287140	5380	5380	5380	5380	0
484	20240116	120700	17287140	5380	5380	5380	5380	0
485	20240116	120600	17287140	5380	5380	5380	5380	1
486	20240116	120500	17281760	5380	5380	5380	5380	0
487	20240116	120400	17281760	5380	5380	5380	5380	0
488	20240116	120300	17281760	5380	5380	5380	5380	5
489	20240116	120200	17254860	5370	5370	5370	5370	0
490	20240116	120100	17254860	5370	5370	5370	5370	0
491	20240116	120000	17254860	5370	5370	5370	5370	0
492	20240116	115900	17254860	5370	5370	5370	5370	0
493	20240116	115800	17254860	5370	5370	5370	5370	0
494	20240116	115700	17254860	5370	5370	5370	5370	0
495	20240116	115600	17254860	5370	5370	5370	5370	0
496	20240116	115500	17254860	5370	5370	5370	5370	0
497	20240116	115400	17254860	5370	5370	5370	5370	0
498	20240116	115300	17254860	5370	5370	5370	5370	0
499	20240116	115200	17254860	5370	5370	5370	5370	0
500	20240116	115100	17254860	5370	5370	5370	5370	29
501	20240116	115000	17099130	5370	5370	5370	5370	0
502	20240116	114900	17099130	5370	5370	5370	5370	0
503	20240116	114800	17099130	5370	5370	5370	5370	0
504	20240116	114700	17099130	5370	5370	5370	5370	28
505	20240116	114600	16948770	5370	5370	5370	5370	0
506	20240116	114500	16948770	5370	5370	5370	5370	0
507	20240116	114400	16948770	5370	5370	5370	5370	3
508	20240116	114300	16932660	5370	5370	5370	5370	29
509	20240116	114200	16776930	5370	5370	5370	5370	0
510	20240116	114100	16776930	5370	5370	5370	5370	0
511	20240116	114000	16776930	5370	5370	5370	5370	0
512	20240116	113900	16776930	5370	5370	5370	5370	29
513	20240116	113800	16621200	5370	5370	5370	5370	0
514	20240116	113700	16621200	5370	5370	5370	5370	0
515	20240116	113600	16621200	5370	5370	5370	5370	0
516	20240116	113500	16621200	5370	5370	5370	5370	28
517	20240116	113400	16470840	5370	5370	5370	5370	0
518	20240116	113300	16470840	5370	5370	5370	5370	0
519	20240116	113200	16470840	5370	5370	5370	5370	29
520	20240116	113100	16315110	5370	5370	5370	5370	0
521	20240116	113000	16315110	5370	5370	5370	5370	0
522	20240116	112900	16315110	5370	5370	5370	5370	0
523	20240116	112800	16315110	5370	5370	5370	5370	29
524	20240116	112700	16159380	5370	5370	5370	5370	5
525	20240116	112600	16132530	5380	5380	5380	5380	0
526	20240116	112500	16132530	5380	5380	5380	5380	0
527	20240116	112400	16132530	5380	5380	5380	5380	28
528	20240116	112300	15981890	5380	5380	5380	5380	0
529	20240116	112200	15981890	5380	5380	5380	5380	0
530	20240116	112100	15981890	5380	5380	5380	5380	0
531	20240116	112000	15981890	5380	5380	5380	5380	29
532	20240116	111900	15825870	5380	5380	5380	5380	0
533	20240116	111800	15825870	5380	5380	5380	5380	0
534	20240116	111700	15825870	5380	5380	5380	5380	0
535	20240116	111600	15825870	5380	5380	5380	5380	28
536	20240116	111500	15675230	5380	5380	5380	5380	0
537	20240116	111400	15675230	5380	5380	5380	5380	0
538	20240116	111300	15675230	5380	5380	5380	5380	39
539	20240116	111200	15465410	5370	5370	5370	5370	0
540	20240116	111100	15465410	5370	5370	5370	5370	0
541	20240116	111000	15465410	5370	5370	5370	5370	25
542	20240116	110900	15331160	5380	5380	5380	5380	29
543	20240116	110800	15175140	5380	5380	5380	5380	0
544	20240116	110700	15175140	5380	5380	5380	5380	0
545	20240116	110600	15175140	5380	5380	5380	5380	0
546	20240116	110500	15175140	5380	5380	5380	5380	28
547	20240116	110400	15024500	5380	5380	5380	5380	0
548	20240116	110300	15024500	5380	5380	5380	5380	0
549	20240116	110200	15024500	5380	5380	5380	5380	0
550	20240116	110100	15024500	5380	5380	5380	5380	29
551	20240116	110000	14868480	5380	5380	5380	5380	0
552	20240116	105900	14868480	5380	5380	5380	5380	0
553	20240116	105800	14868480	5380	5380	5380	5380	0
554	20240116	105700	14868480	5380	5380	5380	5380	30
555	20240116	105600	14707080	5380	5380	5380	5380	300
556	20240116	105500	13093080	5380	5380	5380	5380	0
557	20240116	105400	13093080	5380	5380	5380	5380	28
558	20240116	105300	12942440	5350	5350	5350	5350	0
559	20240116	105200	12942440	5350	5350	5350	5350	0
560	20240116	105100	12942440	5350	5350	5350	5350	0
561	20240116	105000	12942440	5350	5350	5350	5350	0
562	20240116	104900	12942440	5350	5350	5350	5350	0
563	20240116	104800	12942440	5350	5350	5350	5350	0
564	20240116	104700	12942440	5350	5350	5350	5350	0
565	20240116	104600	12942440	5350	5350	5350	5350	0
566	20240116	104500	12942440	5350	5350	5350	5350	0
567	20240116	104400	12942440	5350	5350	5350	5350	0
568	20240116	104300	12942440	5350	5350	5350	5350	0
569	20240116	104200	12942440	5350	5350	5350	5350	0
570	20240116	104100	12942440	5350	5350	5350	5350	0
571	20240116	104000	12942440	5350	5350	5350	5350	0
572	20240116	103900	12942440	5350	5350	5350	5350	155
573	20240116	103800	12113190	5350	5350	5350	5350	29
574	20240116	103700	11958040	5350	5350	5350	5350	0
575	20240116	103600	11958040	5350	5350	5350	5350	1
576	20240116	103500	11952690	5350	5350	5350	5350	78
577	20240116	103400	11535390	5340	5340	5340	5340	0
578	20240116	103300	11535390	5340	5340	5340	5340	20
579	20240116	103200	11428590	5350	5350	5350	5350	0
580	20240116	103100	11428590	5350	5340	5350	5340	464
581	20240116	103000	8950540	5350	5350	5350	5350	0
582	20240116	102900	8950540	5350	5350	5350	5350	0
583	20240116	102800	8950540	5350	5350	5350	5350	0
584	20240116	102700	8950540	5350	5350	5350	5350	29
585	20240116	102600	8795390	5340	5340	5340	5340	0
586	20240116	102500	8795390	5340	5340	5340	5340	0
587	20240116	102400	8795390	5340	5340	5340	5340	20
588	20240116	102300	8688590	5350	5350	5350	5350	28
589	20240116	102200	8538790	5350	5350	5350	5350	0
590	20240116	102100	8538790	5350	5350	5350	5350	0
591	20240116	102000	8538790	5350	5350	5350	5350	0
592	20240116	101900	8538790	5350	5350	5350	5350	29
593	20240116	101800	8383640	5350	5350	5350	5350	0
594	20240116	101700	8383640	5350	5350	5350	5350	0
595	20240116	101600	8383640	5350	5350	5350	5350	28
596	20240116	101500	8233840	5340	5340	5340	5340	121
597	20240116	101400	7587700	5340	5350	5350	5340	56
598	20240116	101300	7288650	5350	5350	5350	5350	0
599	20240116	101200	7288650	5350	5350	5350	5350	29
600	20240116	101100	7133500	5340	5340	5340	5340	0
601	20240116	101000	7133500	5340	5340	5340	5340	0
602	20240116	100900	7133500	5340	5350	5350	5340	100
603	20240116	100800	6598840	5340	5340	5340	5340	200
604	20240116	100700	5530840	5340	5340	5340	5340	0
605	20240116	100600	5530840	5340	5340	5340	5340	0
606	20240116	100500	5530840	5340	5340	5340	5340	120
607	20240116	100400	4890040	5340	5340	5340	5340	28
608	20240116	100300	4740520	5340	5340	5340	5340	100
609	20240116	100200	4206520	5350	5350	5350	5350	0
610	20240116	100100	4206520	5350	5350	5350	5350	0
611	20240116	100000	4206520	5350	5350	5350	5350	29
612	20240116	095900	4051370	5350	5350	5350	5350	0
613	20240116	095800	4051370	5350	5350	5350	5350	0
614	20240116	095700	4051370	5350	5350	5350	5350	28
615	20240116	095600	3901570	5350	5350	5350	5350	0
616	20240116	095500	3901570	5350	5350	5350	5350	0
617	20240116	095400	3901570	5350	5350	5350	5350	0
618	20240116	095300	3901570	5350	5350	5350	5350	28
619	20240116	095200	3751770	5350	5350	5350	5350	0
620	20240116	095100	3751770	5350	5350	5350	5350	10
621	20240116	095000	3698270	5350	5370	5370	5350	539
622	20240116	094900	807940	5380	5380	5380	5380	11
623	20240116	094800	748760	5380	5380	5380	5380	0
624	20240116	094700	748760	5380	5380	5380	5380	36
625	20240116	094600	555080	5380	5380	5380	5380	0
626	20240116	094500	555080	5380	5380	5380	5380	2
627	20240116	094400	544320	5380	5380	5380	5380	0
628	20240116	094300	544320	5380	5380	5380	5380	0
629	20240116	094200	544320	5380	5380	5380	5380	0
630	20240116	094100	544320	5380	5380	5380	5380	5
631	20240116	094000	517420	5380	5380	5380	5380	0
632	20240116	093900	517420	5380	5380	5380	5380	18
633	20240116	093800	420580	5390	5390	5390	5390	1
634	20240116	093700	415190	5390	5390	5390	5390	0
635	20240116	093600	415190	5390	5390	5390	5390	0
636	20240116	093500	415190	5390	5390	5390	5390	0
637	20240116	093400	415190	5390	5390	5390	5390	2
638	20240116	093300	404410	5390	5390	5390	5390	0
639	20240116	093200	404410	5390	5390	5390	5390	1
640	20240116	093100	399020	5390	5390	5390	5390	2
641	20240116	093000	388240	5390	5390	5390	5390	4
642	20240116	092900	366680	5390	5390	5390	5390	12
643	20240116	092800	302000	5370	5370	5370	5370	0
644	20240116	092700	302000	5370	5370	5370	5370	0
645	20240116	092600	302000	5370	5370	5370	5370	0
646	20240116	092500	302000	5370	5370	5370	5370	0
647	20240116	092400	302000	5370	5370	5370	5370	0
648	20240116	092300	302000	5370	5370	5370	5370	0
649	20240116	092200	302000	5370	5370	5370	5370	0
650	20240116	092100	302000	5370	5370	5370	5370	0
651	20240116	092000	302000	5370	5370	5370	5370	0
652	20240116	091900	302000	5370	5370	5370	5370	0
653	20240116	091800	302000	5370	5370	5370	5370	0
654	20240116	091700	302000	5370	5370	5370	5370	0
655	20240116	091600	302000	5370	5370	5370	5370	0
656	20240116	091500	302000	5370	5370	5370	5370	0
657	20240116	091400	302000	5370	5370	5370	5370	0
658	20240116	091300	302000	5370	5370	5370	5370	0
659	20240116	091200	302000	5370	5370	5370	5370	0
660	20240116	091100	302000	5370	5370	5370	5370	0
661	20240116	091000	302000	5370	5370	5370	5370	0
662	20240116	090900	302000	5370	5380	5380	5370	7
663	20240116	090800	264400	5390	5390	5390	5390	20
664	20240116	090700	156600	5400	5400	5400	5400	0
665	20240116	090600	156600	5400	5400	5400	5400	0
666	20240116	090500	156600	5400	5400	5400	5400	0
667	20240116	090400	156600	5400	5400	5400	5400	0
668	20240116	090300	156600	5400	5400	5400	5400	9
669	20240116	090200	108000	5400	5400	5400	5400	0
670	20240116	090100	108000	5400	5400	5400	5400	0
671	20240116	090000	108000	5400	5400	5400	5400	20