KissMeData/001540/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	183400	540058260	9560	9560	9560	9560	2423
3	20240116	183300	540058260	9560	9560	9560	9560	0
4	20240116	183200	540058260	9560	9560	9560	9560	0
5	20240116	183100	540058260	9560	9560	9560	9560	0
6	20240116	183000	540058260	9560	9560	9560	9560	0
7	20240116	182900	540058260	9560	9560	9560	9560	0
8	20240116	182800	540058260	9560	9560	9560	9560	0
9	20240116	182700	540058260	9560	9560	9560	9560	0
10	20240116	182600	540058260	9560	9560	9560	9560	0
11	20240116	182500	540058260	9560	9560	9560	9560	0
12	20240116	182400	540058260	9560	9560	9560	9560	0
13	20240116	182300	540058260	9560	9560	9560	9560	0
14	20240116	182200	540058260	9560	9560	9560	9560	0
15	20240116	182100	540058260	9560	9560	9560	9560	0
16	20240116	182000	540058260	9560	9560	9560	9560	0
17	20240116	181900	540058260	9560	9560	9560	9560	0
18	20240116	181800	540058260	9560	9560	9560	9560	0
19	20240116	181700	540058260	9560	9560	9560	9560	0
20	20240116	181600	540058260	9560	9560	9560	9560	0
21	20240116	181500	540058260	9560	9560	9560	9560	0
22	20240116	181400	540058260	9560	9560	9560	9560	0
23	20240116	181300	540058260	9560	9560	9560	9560	0
24	20240116	181200	540058260	9560	9560	9560	9560	0
25	20240116	181100	540058260	9560	9560	9560	9560	0
26	20240116	181000	540058260	9560	9560	9560	9560	0
27	20240116	180900	540058260	9560	9560	9560	9560	0
28	20240116	180800	540058260	9560	9560	9560	9560	0
29	20240116	180700	540058260	9560	9560	9560	9560	0
30	20240116	180600	540058260	9560	9560	9560	9560	0
31	20240116	180500	540058260	9560	9560	9560	9560	0
32	20240116	180400	540058260	9560	9560	9560	9560	2423
33	20240116	180300	540058260	9560	9560	9560	9560	0
34	20240116	180200	540058260	9560	9560	9560	9560	0
35	20240116	180100	540058260	9560	9560	9560	9560	0
36	20240116	180000	540058260	9560	9560	9560	9560	0
37	20240116	175900	540058260	9560	9560	9560	9560	0
38	20240116	175800	540058260	9560	9560	9560	9560	0
39	20240116	175700	540058260	9560	9560	9560	9560	0
40	20240116	175600	540058260	9560	9560	9560	9560	0
41	20240116	175500	540058260	9560	9560	9560	9560	0
42	20240116	175400	540058260	9560	9560	9560	9560	0
43	20240116	175300	540058260	9560	9560	9560	9560	0
44	20240116	175200	540058260	9560	9560	9560	9560	0
45	20240116	175100	540058260	9560	9560	9560	9560	0
46	20240116	175000	540058260	9560	9560	9560	9560	0
47	20240116	174900	540058260	9560	9560	9560	9560	0
48	20240116	174800	540058260	9560	9560	9560	9560	0
49	20240116	174700	540058260	9560	9560	9560	9560	0
50	20240116	174600	540058260	9560	9560	9560	9560	0
51	20240116	174500	540058260	9560	9560	9560	9560	0
52	20240116	174400	540058260	9560	9560	9560	9560	0
53	20240116	174300	540058260	9560	9560	9560	9560	0
54	20240116	174200	540058260	9560	9560	9560	9560	0
55	20240116	174100	540058260	9560	9560	9560	9560	0
56	20240116	174000	540058260	9560	9560	9560	9560	0
57	20240116	173900	540058260	9560	9560	9560	9560	0
58	20240116	173800	540058260	9560	9560	9560	9560	0
59	20240116	173700	540058260	9560	9560	9560	9560	0
60	20240116	173600	540058260	9560	9560	9560	9560	0
61	20240116	173500	540058260	9560	9560	9560	9560	0
62	20240116	173400	540058260	9560	9560	9560	9560	2423
63	20240116	173300	540058260	9560	9560	9560	9560	0
64	20240116	173200	540058260	9560	9560	9560	9560	0
65	20240116	173100	540058260	9560	9560	9560	9560	0
66	20240116	173000	540058260	9560	9560	9560	9560	0
67	20240116	172900	540058260	9560	9560	9560	9560	0
68	20240116	172800	540058260	9560	9560	9560	9560	0
69	20240116	172700	540058260	9560	9560	9560	9560	0
70	20240116	172600	540058260	9560	9560	9560	9560	0
71	20240116	172500	540058260	9560	9560	9560	9560	0
72	20240116	172400	540058260	9560	9560	9560	9560	0
73	20240116	172300	540058260	9560	9560	9560	9560	0
74	20240116	172200	540058260	9560	9560	9560	9560	0
75	20240116	172100	540058260	9560	9560	9560	9560	0
76	20240116	172000	540058260	9560	9560	9560	9560	0
77	20240116	171900	540058260	9560	9560	9560	9560	0
78	20240116	171800	540058260	9560	9560	9560	9560	0
79	20240116	171700	540058260	9560	9560	9560	9560	0
80	20240116	171600	540058260	9560	9560	9560	9560	0
81	20240116	171500	540058260	9560	9560	9560	9560	0
82	20240116	171400	540058260	9560	9560	9560	9560	0
83	20240116	171300	540058260	9560	9560	9560	9560	0
84	20240116	171200	540058260	9560	9560	9560	9560	0
85	20240116	171100	540058260	9560	9560	9560	9560	0
86	20240116	171000	540058260	9560	9560	9560	9560	0
87	20240116	170900	540058260	9560	9560	9560	9560	0
88	20240116	170800	540058260	9560	9560	9560	9560	0
89	20240116	170700	540058260	9560	9560	9560	9560	0
90	20240116	170600	540058260	9560	9560	9560	9560	0
91	20240116	170500	540058260	9560	9560	9560	9560	0
92	20240116	170400	540058260	9560	9560	9560	9560	2423
93	20240116	170300	540058260	9560	9560	9560	9560	0
94	20240116	170200	540058260	9560	9560	9560	9560	0
95	20240116	170100	540058260	9560	9560	9560	9560	0
96	20240116	170000	540058260	9560	9560	9560	9560	0
97	20240116	165900	540058260	9560	9560	9560	9560	0
98	20240116	165800	540058260	9560	9560	9560	9560	0
99	20240116	165700	540058260	9560	9560	9560	9560	0
100	20240116	165600	540058260	9560	9560	9560	9560	0
101	20240116	165500	540058260	9560	9560	9560	9560	0
102	20240116	165400	540058260	9560	9560	9560	9560	0
103	20240116	165300	540058260	9560	9560	9560	9560	0
104	20240116	165200	540058260	9560	9560	9560	9560	0
105	20240116	165100	540058260	9560	9560	9560	9560	0
106	20240116	165000	540058260	9560	9560	9560	9560	0
107	20240116	164900	540058260	9560	9560	9560	9560	0
108	20240116	164800	540058260	9560	9560	9560	9560	0
109	20240116	164700	540058260	9560	9560	9560	9560	0
110	20240116	164600	540058260	9560	9560	9560	9560	0
111	20240116	164500	540058260	9560	9560	9560	9560	0
112	20240116	164400	540058260	9560	9560	9560	9560	0
113	20240116	164300	540058260	9560	9560	9560	9560	0
114	20240116	164200	540058260	9560	9560	9560	9560	0
115	20240116	164100	540058260	9560	9560	9560	9560	0
116	20240116	164000	540058260	9560	9560	9560	9560	0
117	20240116	163900	540058260	9560	9560	9560	9560	0
118	20240116	163800	540058260	9560	9560	9560	9560	0
119	20240116	163700	540058260	9560	9560	9560	9560	0
120	20240116	163600	540058260	9560	9560	9560	9560	0
121	20240116	163500	540058260	9560	9560	9560	9560	0
122	20240116	163400	540058260	9560	9560	9560	9560	2423
123	20240116	163300	540058260	9560	9560	9560	9560	0
124	20240116	163200	540058260	9560	9560	9560	9560	0
125	20240116	163100	540058260	9560	9560	9560	9560	0
126	20240116	163000	540058260	9560	9560	9560	9560	0
127	20240116	162900	540058260	9560	9560	9560	9560	0
128	20240116	162800	540058260	9560	9560	9560	9560	0
129	20240116	162700	540058260	9560	9560	9560	9560	0
130	20240116	162600	540058260	9560	9560	9560	9560	0
131	20240116	162500	540058260	9560	9560	9560	9560	0
132	20240116	162400	540058260	9560	9560	9560	9560	0
133	20240116	162300	540058260	9560	9560	9560	9560	0
134	20240116	162200	540058260	9560	9560	9560	9560	0
135	20240116	162100	540058260	9560	9560	9560	9560	0
136	20240116	162000	540058260	9560	9560	9560	9560	0
137	20240116	161900	540058260	9560	9560	9560	9560	0
138	20240116	161800	540058260	9560	9560	9560	9560	0
139	20240116	161700	540058260	9560	9560	9560	9560	0
140	20240116	161600	540058260	9560	9560	9560	9560	0
141	20240116	161500	540058260	9560	9560	9560	9560	0
142	20240116	161400	540058260	9560	9560	9560	9560	0
143	20240116	161300	540058260	9560	9560	9560	9560	0
144	20240116	161200	540058260	9560	9560	9560	9560	0
145	20240116	161100	540058260	9560	9560	9560	9560	0
146	20240116	161000	540058260	9560	9560	9560	9560	0
147	20240116	160900	540058260	9560	9560	9560	9560	0
148	20240116	160800	540058260	9560	9560	9560	9560	0
149	20240116	160700	540058260	9560	9560	9560	9560	0
150	20240116	160600	540058260	9560	9560	9560	9560	0
151	20240116	160500	540058260	9560	9560	9560	9560	0
152	20240116	160400	540058260	9560	9560	9560	9560	2423
153	20240116	160300	540058260	9560	9560	9560	9560	0
154	20240116	160200	540058260	9560	9560	9560	9560	0
155	20240116	160100	540058260	9560	9560	9560	9560	0
156	20240116	160000	540058260	9560	9560	9560	9560	0
157	20240116	155900	540058260	9560	9560	9560	9560	0
158	20240116	155800	540058260	9560	9560	9560	9560	0
159	20240116	155700	540058260	9560	9560	9560	9560	0
160	20240116	155600	540058260	9560	9560	9560	9560	0
161	20240116	155500	540058260	9560	9560	9560	9560	0
162	20240116	155400	540058260	9560	9560	9560	9560	0
163	20240116	155300	540058260	9560	9560	9560	9560	0
164	20240116	155200	540058260	9560	9560	9560	9560	0
165	20240116	155100	540058260	9560	9560	9560	9560	0
166	20240116	155000	540058260	9560	9560	9560	9560	0
167	20240116	154900	540058260	9560	9560	9560	9560	0
168	20240116	154800	540058260	9560	9560	9560	9560	0
169	20240116	154700	540058260	9560	9560	9560	9560	0
170	20240116	154600	540058260	9560	9560	9560	9560	0
171	20240116	154500	540058260	9560	9560	9560	9560	0
172	20240116	154400	540058260	9560	9560	9560	9560	0
173	20240116	154300	540058260	9560	9560	9560	9560	0
174	20240116	154200	540058260	9560	9560	9560	9560	0
175	20240116	154100	540058260	9560	9560	9560	9560	0
176	20240116	154000	540058260	9560	9560	9560	9560	0
177	20240116	153900	540058260	9560	9560	9560	9560	0
178	20240116	153800	540058260	9560	9560	9560	9560	0
179	20240116	153700	540058260	9560	9560	9560	9560	0
180	20240116	153600	540058260	9560	9560	9560	9560	0
181	20240116	153500	540058260	9560	9560	9560	9560	0
182	20240116	153400	540058260	9560	9560	9560	9560	2423
183	20240116	153300	540058260	9560	9560	9560	9560	0
184	20240116	153200	540058260	9560	9560	9560	9560	0
185	20240116	153100	540058260	9560	9560	9560	9560	0
186	20240116	153000	540058260	9560	9560	9560	9560	2423
187	20240116	152900	516894380	9560	9560	9560	9560	0
188	20240116	152800	516894380	9560	9560	9560	9560	0
189	20240116	152700	516894380	9560	9560	9560	9560	0
190	20240116	152600	516894380	9560	9560	9560	9560	0
191	20240116	152500	516894380	9560	9560	9560	9560	0
192	20240116	152400	516894380	9560	9560	9560	9560	0
193	20240116	152300	516894380	9560	9560	9560	9560	0
194	20240116	152200	516894380	9560	9560	9560	9560	0
195	20240116	152100	516894380	9560	9560	9560	9560	0
196	20240116	152000	516894380	9560	9560	9560	9560	0
197	20240116	151900	516894380	9560	9530	9590	9520	1398
198	20240116	151800	503533850	9540	9540	9540	9540	2
199	20240116	151700	503514770	9540	9540	9540	9540	0
200	20240116	151600	503514770	9540	9540	9540	9540	0
201	20240116	151500	503514770	9540	9540	9540	9530	352
202	20240116	151400	500156780	9540	9540	9540	9540	0
203	20240116	151300	500156780	9540	9540	9540	9540	50
204	20240116	151200	499679780	9540	9540	9540	9540	0
205	20240116	151100	499679780	9540	9540	9540	9540	16
206	20240116	151000	499527140	9540	9550	9550	9540	89
207	20240116	150900	498677670	9550	9560	9560	9550	248
208	20240116	150800	496307260	9570	9570	9580	9570	505
209	20240116	150700	491474400	9570	9570	9570	9570	0
210	20240116	150600	491474400	9570	9570	9580	9570	23
211	20240116	150500	491254140	9570	9570	9570	9570	10
212	20240116	150400	491158440	9570	9570	9570	9570	13
213	20240116	150300	491034030	9560	9560	9560	9560	0
214	20240116	150200	491034030	9560	9570	9570	9560	3
215	20240116	150100	491005330	9560	9560	9560	9560	0
216	20240116	150000	491005330	9560	9550	9560	9550	266
217	20240116	145900	488462410	9550	9550	9560	9550	13
218	20240116	145800	488338240	9550	9550	9550	9550	0
219	20240116	145700	488338240	9550	9550	9550	9550	1
220	20240116	145600	488328690	9550	9550	9550	9550	0
221	20240116	145500	488328690	9550	9550	9550	9550	11
222	20240116	145400	488223640	9560	9560	9560	9560	40
223	20240116	145300	487841240	9560	9560	9560	9560	38
224	20240116	145200	487477960	9550	9550	9550	9550	100
225	20240116	145100	486522960	9570	9570	9570	9570	10
226	20240116	145000	486427260	9550	9550	9550	9550	0
227	20240116	144900	486427260	9550	9550	9550	9550	108
228	20240116	144800	485395860	9550	9550	9550	9550	0
229	20240116	144700	485395860	9550	9550	9550	9550	1
230	20240116	144600	485386310	9550	9550	9550	9550	0
231	20240116	144500	485386310	9550	9550	9550	9550	97
232	20240116	144400	484459960	9550	9550	9550	9550	0
233	20240116	144300	484459960	9550	9550	9550	9550	0
234	20240116	144200	484459960	9550	9550	9550	9550	6
235	20240116	144100	484402660	9580	9580	9580	9580	0
236	20240116	144000	484402660	9580	9580	9580	9580	0
237	20240116	143900	484402660	9580	9580	9580	9580	230
238	20240116	143800	482199260	9560	9580	9590	9560	162
239	20240116	143700	480650000	9590	9590	9590	9590	0
240	20240116	143600	480650000	9590	9590	9590	9590	1
241	20240116	143500	480640410	9580	9590	9590	9580	141
242	20240116	143400	479289520	9600	9610	9610	9600	1118
243	20240116	143300	468556590	9620	9620	9620	9620	5
244	20240116	143200	468508490	9620	9620	9620	9620	1
245	20240116	143100	468498870	9620	9620	9620	9620	6
246	20240116	143000	468441150	9620	9620	9620	9620	0
247	20240116	142900	468441150	9620	9620	9620	9620	0
248	20240116	142800	468441150	9620	9620	9620	9620	0
249	20240116	142700	468441150	9620	9620	9620	9620	0
250	20240116	142600	468441150	9620	9620	9620	9620	1
251	20240116	142500	468431530	9630	9630	9630	9630	1
252	20240116	142400	468421900	9630	9630	9630	9630	0
253	20240116	142300	468421900	9630	9630	9630	9630	0
254	20240116	142200	468421900	9630	9630	9630	9630	0
255	20240116	142100	468421900	9630	9630	9630	9630	0
256	20240116	142000	468421900	9630	9630	9630	9630	0
257	20240116	141900	468421900	9630	9630	9630	9630	68
258	20240116	141800	467767060	9630	9620	9630	9620	274
259	20240116	141700	465129860	9590	9590	9590	9590	0
260	20240116	141600	465129860	9590	9620	9620	9590	821
261	20240116	141500	457254800	9630	9630	9630	9630	500
262	20240116	141400	452439800	9630	9630	9630	9630	0
263	20240116	141300	452439800	9630	9630	9630	9630	0
264	20240116	141200	452439800	9630	9630	9630	9630	0
265	20240116	141100	452439800	9630	9630	9630	9630	190
266	20240116	141000	450610100	9630	9630	9630	9630	5
267	20240116	140900	450561950	9640	9650	9650	9640	394
268	20240116	140800	446761170	9650	9650	9650	9650	138
269	20240116	140700	445429470	9640	9650	9650	9640	120
270	20240116	140600	444272280	9650	9650	9650	9650	0
271	20240116	140500	444272280	9650	9650	9650	9650	396
272	20240116	140400	440450880	9650	9650	9650	9650	0
273	20240116	140300	440450880	9650	9650	9650	9650	0
274	20240116	140200	440450880	9650	9650	9650	9650	0
275	20240116	140100	440450880	9650	9650	9650	9650	0
276	20240116	140000	440450880	9650	9650	9650	9650	0
277	20240116	135900	440450880	9650	9650	9650	9650	0
278	20240116	135800	440450880	9650	9650	9650	9650	0
279	20240116	135700	440450880	9650	9650	9650	9650	208
280	20240116	135600	438443680	9650	9650	9650	9650	1180
281	20240116	135500	427056680	9650	9650	9650	9650	46
282	20240116	135400	426612780	9650	9650	9650	9650	0
283	20240116	135300	426612780	9650	9650	9650	9650	0
284	20240116	135200	426612780	9650	9650	9650	9650	0
285	20240116	135100	426612780	9650	9650	9650	9650	0
286	20240116	135000	426612780	9650	9650	9650	9650	0
287	20240116	134900	426612780	9650	9650	9650	9650	0
288	20240116	134800	426612780	9650	9650	9650	9650	0
289	20240116	134700	426612780	9650	9650	9650	9650	0
290	20240116	134600	426612780	9650	9650	9650	9650	160
291	20240116	134500	425068780	9640	9640	9640	9640	0
292	20240116	134400	425068780	9640	9640	9640	9640	0
293	20240116	134300	425068780	9640	9650	9650	9640	2
294	20240116	134200	425049490	9650	9650	9650	9650	0
295	20240116	134100	425049490	9650	9650	9650	9650	0
296	20240116	134000	425049490	9650	9650	9650	9650	0
297	20240116	133900	425049490	9650	9650	9650	9650	1681
298	20240116	133800	408827840	9670	9690	9690	9670	282
299	20240116	133700	406098880	9700	9700	9700	9700	0
300	20240116	133600	406098880	9700	9700	9700	9700	0
301	20240116	133500	406098880	9700	9700	9700	9700	0
302	20240116	133400	406098880	9700	9700	9700	9700	30
303	20240116	133300	405807880	9710	9720	9720	9710	21
304	20240116	133200	405603960	9720	9710	9720	9710	240
305	20240116	133100	403271180	9700	9700	9700	9700	0
306	20240116	133000	403271180	9700	9700	9700	9700	172
307	20240116	132900	401602780	9700	9700	9700	9700	2
308	20240116	132800	401583380	9700	9700	9700	9700	498
309	20240116	132700	396752780	9700	9690	9700	9690	600
310	20240116	132600	390934780	9700	9700	9700	9700	0
311	20240116	132500	390934780	9700	9640	9700	9640	428
312	20240116	132400	386797530	9630	9630	9630	9630	0
313	20240116	132300	386797530	9630	9630	9630	9630	1
314	20240116	132200	386787900	9650	9670	9670	9650	205
315	20240116	132100	384809550	9670	9670	9670	9670	0
316	20240116	132000	384809550	9670	9660	9670	9660	97
317	20240116	131900	383872330	9640	9640	9640	9640	126
318	20240116	131800	382657690	9670	9650	9670	9650	1721
319	20240116	131700	366046400	9650	9650	9650	9650	0
320	20240116	131600	366046400	9650	9650	9650	9650	0
321	20240116	131500	366046400	9650	9650	9650	9650	1
322	20240116	131400	366036750	9650	9610	9650	9610	2358
323	20240116	131300	343334340	9590	9600	9600	9590	1000
324	20240116	131200	333742270	9600	9600	9600	9600	301
325	20240116	131100	330852670	9590	9590	9590	9590	0
326	20240116	131000	330852670	9590	9590	9590	9590	0
327	20240116	130900	330852670	9590	9590	9590	9590	525
328	20240116	130800	325817920	9590	9590	9590	9590	1112
329	20240116	130700	315153840	9590	9590	9590	9590	2
330	20240116	130600	315134660	9570	9570	9570	9570	0
331	20240116	130500	315134660	9570	9570	9570	9570	1
332	20240116	130400	315125090	9580	9590	9590	9580	12
333	20240116	130300	315010040	9600	9600	9600	9600	0
334	20240116	130200	315010040	9600	9600	9600	9600	0
335	20240116	130100	315010040	9600	9600	9600	9600	0
336	20240116	130000	315010040	9600	9600	9600	9600	0
337	20240116	125900	315010040	9600	9600	9600	9600	20
338	20240116	125800	314818040	9600	9600	9600	9600	0
339	20240116	125700	314818040	9600	9600	9600	9600	982
340	20240116	125600	305390840	9600	9610	9610	9600	107
341	20240116	125500	304362830	9610	9610	9610	9610	0
342	20240116	125400	304362830	9610	9610	9610	9610	0
343	20240116	125300	304362830	9610	9610	9610	9610	100
344	20240116	125200	303401830	9610	9610	9610	9610	0
345	20240116	125100	303401830	9610	9610	9610	9610	460
346	20240116	125000	298981230	9610	9610	9610	9610	0
347	20240116	124900	298981230	9610	9610	9610	9610	0
348	20240116	124800	298981230	9610	9610	9610	9610	0
349	20240116	124700	298981230	9610	9610	9610	9610	0
350	20240116	124600	298981230	9610	9610	9610	9610	0
351	20240116	124500	298981230	9610	9610	9610	9610	0
352	20240116	124400	298981230	9610	9610	9610	9610	0
353	20240116	124300	298981230	9610	9610	9610	9610	0
354	20240116	124200	298981230	9610	9610	9610	9610	0
355	20240116	124100	298981230	9610	9610	9610	9610	2
356	20240116	124000	298962010	9610	9610	9610	9610	0
357	20240116	123900	298962010	9610	9610	9610	9610	0
358	20240116	123800	298962010	9610	9610	9610	9610	0
359	20240116	123700	298962010	9610	9610	9610	9610	0
360	20240116	123600	298962010	9610	9610	9610	9610	0
361	20240116	123500	298962010	9610	9610	9610	9610	0
362	20240116	123400	298962010	9610	9610	9610	9610	0
363	20240116	123300	298962010	9610	9610	9610	9610	2
364	20240116	123200	298942790	9610	9610	9610	9610	34
365	20240116	123100	298616050	9610	9610	9610	9610	3
366	20240116	123000	298587220	9610	9610	9610	9610	6
367	20240116	122900	298529560	9600	9600	9600	9600	0
368	20240116	122800	298529560	9600	9600	9600	9600	0
369	20240116	122700	298529560	9600	9600	9600	9600	109
370	20240116	122600	297483160	9600	9600	9600	9600	0
371	20240116	122500	297483160	9600	9600	9600	9600	125
372	20240116	122400	296283160	9590	9590	9590	9590	0
373	20240116	122300	296283160	9590	9590	9590	9590	1
374	20240116	122200	296273570	9590	9590	9590	9590	0
375	20240116	122100	296273570	9590	9590	9590	9590	0
376	20240116	122000	296273570	9590	9590	9590	9590	0
377	20240116	121900	296273570	9590	9590	9590	9590	1
378	20240116	121800	296263980	9600	9600	9600	9600	0
379	20240116	121700	296263980	9600	9590	9600	9590	154
380	20240116	121600	294787020	9580	9580	9580	9580	0
381	20240116	121500	294787020	9580	9580	9580	9580	2
382	20240116	121400	294767860	9580	9580	9580	9580	0
383	20240116	121300	294767860	9580	9580	9580	9580	0
384	20240116	121200	294767860	9580	9580	9580	9580	0
385	20240116	121100	294767860	9580	9580	9580	9580	0
386	20240116	121000	294767860	9580	9580	9580	9580	0
387	20240116	120900	294767860	9580	9580	9580	9580	0
388	20240116	120800	294767860	9580	9580	9580	9580	0
389	20240116	120700	294767860	9580	9580	9580	9580	10
390	20240116	120600	294672060	9580	9580	9580	9580	0
391	20240116	120500	294672060	9580	9580	9580	9580	0
392	20240116	120400	294672060	9580	9580	9580	9580	0
393	20240116	120300	294672060	9580	9580	9580	9580	0
394	20240116	120200	294672060	9580	9580	9580	9580	0
395	20240116	120100	294672060	9580	9580	9580	9580	0
396	20240116	120000	294672060	9580	9580	9580	9580	0
397	20240116	115900	294672060	9580	9580	9580	9580	0
398	20240116	115800	294672060	9580	9580	9580	9580	0
399	20240116	115700	294672060	9580	9580	9580	9580	0
400	20240116	115600	294672060	9580	9580	9580	9580	0
401	20240116	115500	294672060	9580	9580	9580	9580	150
402	20240116	115400	293235060	9580	9580	9580	9580	183
403	20240116	115300	291481920	9580	9580	9580	9580	0
404	20240116	115200	291481920	9580	9580	9580	9580	150
405	20240116	115100	290044920	9580	9580	9580	9580	0
406	20240116	115000	290044920	9580	9580	9580	9580	0
407	20240116	114900	290044920	9580	9580	9580	9580	0
408	20240116	114800	290044920	9580	9580	9580	9580	0
409	20240116	114700	290044920	9580	9580	9580	9580	0
410	20240116	114600	290044920	9580	9580	9580	9580	0
411	20240116	114500	290044920	9580	9580	9580	9580	0
412	20240116	114400	290044920	9580	9580	9580	9580	1
413	20240116	114300	290035340	9580	9580	9580	9580	0
414	20240116	114200	290035340	9580	9580	9580	9580	0
415	20240116	114100	290035340	9580	9580	9580	9580	5
416	20240116	114000	289987440	9580	9580	9580	9580	100
417	20240116	113900	289029440	9580	9580	9580	9580	69
418	20240116	113800	288368420	9580	9560	9580	9560	327
419	20240116	113700	285239110	9560	9560	9560	9560	0
420	20240116	113600	285239110	9560	9560	9560	9560	93
421	20240116	113500	284350030	9570	9570	9570	9570	9
422	20240116	113400	284263900	9590	9590	9590	9590	0
423	20240116	113300	284263900	9590	9590	9590	9590	0
424	20240116	113200	284263900	9590	9590	9590	9590	0
425	20240116	113100	284263900	9590	9590	9590	9590	10
426	20240116	113000	284168000	9590	9590	9590	9590	1495
427	20240116	112900	269830950	9590	9590	9590	9590	0
428	20240116	112800	269830950	9590	9590	9590	9590	200
429	20240116	112700	267912950	9600	9600	9600	9600	21
430	20240116	112600	267711350	9600	9600	9600	9600	0
431	20240116	112500	267711350	9600	9600	9600	9600	509
432	20240116	112400	262824950	9600	9600	9600	9600	2
433	20240116	112300	262805750	9600	9600	9600	9600	0
434	20240116	112200	262805750	9600	9600	9600	9600	0
435	20240116	112100	262805750	9600	9600	9600	9600	0
436	20240116	112000	262805750	9600	9600	9600	9600	0
437	20240116	111900	262805750	9600	9600	9600	9600	8
438	20240116	111800	262728950	9610	9610	9610	9610	0
439	20240116	111700	262728950	9610	9610	9610	9610	1
440	20240116	111600	262719340	9610	9610	9610	9610	144
441	20240116	111500	261335500	9620	9630	9630	9620	130
442	20240116	111400	260084890	9630	9630	9630	9630	1
443	20240116	111300	260075260	9630	9630	9630	9630	10
444	20240116	111200	259978960	9630	9620	9630	9620	4
445	20240116	111100	259940470	9610	9610	9610	9610	0
446	20240116	111000	259940470	9610	9610	9610	9610	11
447	20240116	110900	259834760	9610	9610	9610	9610	0
448	20240116	110800	259834760	9610	9610	9610	9610	49
449	20240116	110700	259363870	9620	9620	9620	9620	0
450	20240116	110600	259363870	9620	9600	9620	9600	2
451	20240116	110500	259344650	9610	9580	9610	9580	1086
452	20240116	110400	248920940	9580	9580	9580	9580	0
453	20240116	110300	248920940	9580	9580	9580	9580	0
454	20240116	110200	248920940	9580	9580	9580	9580	7
455	20240116	110100	248853880	9580	9580	9580	9580	0
456	20240116	110000	248853880	9580	9580	9580	9580	0
457	20240116	105900	248853880	9580	9580	9580	9580	0
458	20240116	105800	248853880	9580	9580	9580	9580	501
459	20240116	105700	244054300	9580	9580	9580	9580	21
460	20240116	105600	243853120	9560	9560	9560	9560	0
461	20240116	105500	243853120	9560	9560	9560	9560	35
462	20240116	105400	243518520	9560	9560	9560	9560	0
463	20240116	105300	243518520	9560	9560	9560	9560	100
464	20240116	105200	242562520	9570	9570	9570	9570	65
465	20240116	105100	241940470	9570	9570	9570	9570	0
466	20240116	105000	241940470	9570	9570	9570	9570	19
467	20240116	104900	241758640	9570	9580	9580	9570	2
468	20240116	104800	241739490	9560	9560	9560	9560	0
469	20240116	104700	241739490	9560	9580	9580	9560	38
470	20240116	104600	241376180	9560	9560	9560	9560	2
471	20240116	104500	241357060	9550	9550	9550	9550	0
472	20240116	104400	241357060	9550	9550	9550	9550	0
473	20240116	104300	241357060	9550	9550	9550	9550	0
474	20240116	104200	241357060	9550	9550	9550	9550	0
475	20240116	104100	241357060	9550	9550	9550	9550	124
476	20240116	104000	240172860	9550	9550	9550	9550	1
477	20240116	103900	240163310	9520	9540	9540	9520	458
478	20240116	103800	235796600	9540	9540	9540	9540	0
479	20240116	103700	235796600	9540	9540	9540	9540	2
480	20240116	103600	235777520	9570	9570	9570	9570	0
481	20240116	103500	235777520	9570	9550	9570	9550	376
482	20240116	103400	232179560	9550	9550	9550	9550	0
483	20240116	103300	232179560	9550	9540	9550	9540	32
484	20240116	103200	231874160	9550	9540	9550	9540	1077
485	20240116	103100	221599460	9520	9520	9520	9520	0
486	20240116	103000	221599460	9520	9520	9520	9520	5
487	20240116	102900	221551860	9520	9520	9520	9520	5
488	20240116	102800	221504260	9520	9520	9520	9520	5
489	20240116	102700	221456660	9540	9540	9540	9540	2
490	20240116	102600	221437580	9540	9540	9540	9540	5
491	20240116	102500	221389880	9540	9540	9540	9540	0
492	20240116	102400	221389880	9540	9530	9540	9530	37
493	20240116	102300	221036920	9520	9510	9520	9510	5
494	20240116	102200	220989330	9510	9500	9510	9500	10
495	20240116	102100	220894310	9480	9480	9480	9480	5
496	20240116	102000	220846910	9480	9480	9480	9480	0
497	20240116	101900	220846910	9480	9480	9480	9480	23
498	20240116	101800	220628870	9480	9480	9480	9480	0
499	20240116	101700	220628870	9480	9480	9480	9480	22
500	20240116	101600	220420310	9480	9480	9480	9470	92
501	20240116	101500	219548350	9470	9470	9470	9470	300
502	20240116	101400	216707350	9500	9490	9500	9490	185
503	20240116	101300	214949890	9480	9480	9480	9480	228
504	20240116	101200	212788450	9470	9470	9470	9470	4
505	20240116	101100	212750570	9490	9490	9490	9490	0
506	20240116	101000	212750570	9490	9500	9500	9490	2
507	20240116	100900	212731580	9500	9500	9500	9500	53
508	20240116	100800	212228080	9500	9460	9500	9460	204
509	20240116	100700	210298200	9460	9460	9460	9460	3
510	20240116	100600	210269820	9460	9460	9460	9460	150
511	20240116	100500	208850820	9460	9460	9460	9460	200
512	20240116	100400	206958820	9440	9420	9460	9420	686
513	20240116	100300	200482980	9440	9450	9460	9440	376
514	20240116	100200	196928600	9460	9520	9520	9300	4844
515	20240116	100100	151372840	9510	9530	9530	9510	293
516	20240116	100000	148581590	9540	9550	9550	9540	465
517	20240116	095900	144143390	9570	9550	9570	9550	318
518	20240116	095800	141102290	9540	9560	9560	9540	853
519	20240116	095700	132950540	9560	9580	9580	9560	860
520	20240116	095600	124711960	9590	9590	9590	9590	0
521	20240116	095500	124711960	9590	9590	9590	9590	139
522	20240116	095400	123378950	9620	9630	9630	9620	4
523	20240116	095300	123340460	9640	9590	9640	9590	51
524	20240116	095200	122851320	9580	9570	9580	9570	267
525	20240116	095100	120294080	9570	9580	9580	9570	635
526	20240116	095000	114215950	9590	9660	9660	9590	1739
527	20240116	094900	97518340	9620	9620	9620	9620	0
528	20240116	094800	97518340	9620	9620	9620	9620	141
529	20240116	094700	96161920	9620	9610	9620	9610	2
530	20240116	094600	96142690	9610	9610	9620	9610	188
531	20240116	094500	94335700	9620	9620	9620	9620	0
532	20240116	094400	94335700	9620	9620	9620	9620	8
533	20240116	094300	94258740	9620	9620	9620	9620	2
534	20240116	094200	94239500	9620	9620	9620	9620	206
535	20240116	094100	92257780	9630	9630	9630	9630	1
536	20240116	094000	92248150	9610	9650	9650	9610	36
537	20240116	093900	91902150	9620	9650	9660	9620	1420
538	20240116	093800	78208400	9660	9670	9670	9660	145
539	20240116	093700	76807640	9690	9670	9690	9670	161
540	20240116	093600	75250330	9690	9690	9690	9690	0
541	20240116	093500	75250330	9690	9690	9690	9690	0
542	20240116	093400	75250330	9690	9690	9690	9690	0
543	20240116	093300	75250330	9690	9690	9690	9690	0
544	20240116	093200	75250330	9690	9690	9690	9690	0
545	20240116	093100	75250330	9690	9690	9690	9690	9
546	20240116	093000	75163120	9700	9700	9700	9700	0
547	20240116	092900	75163120	9700	9700	9700	9700	406
548	20240116	092800	71224920	9700	9700	9700	9700	135
549	20240116	092700	69915420	9700	9700	9700	9700	0
550	20240116	092600	69915420	9700	9720	9720	9700	51
551	20240116	092500	69420700	9720	9720	9720	9720	1
552	20240116	092400	69410980	9720	9720	9720	9720	0
553	20240116	092300	69410980	9720	9720	9720	9720	0
554	20240116	092200	69410980	9720	9720	9720	9720	5
555	20240116	092100	69362380	9730	9740	9740	9730	177
556	20240116	092000	67639770	9740	9740	9740	9740	342
557	20240116	091900	64308690	9700	9700	9700	9700	0
558	20240116	091800	64308690	9700	9700	9700	9700	0
559	20240116	091700	64308690	9700	9700	9700	9700	0
560	20240116	091600	64308690	9700	9750	9750	9700	577
561	20240116	091500	58701430	9780	9780	9790	9780	844
562	20240116	091400	50444640	9780	9740	9780	9740	1146
563	20240116	091300	39276760	9740	9740	9740	9740	110
564	20240116	091200	38205360	9740	9740	9770	9740	2196
565	20240116	091100	16801190	9740	9730	9740	9730	100
566	20240116	091000	15827250	9700	9700	9700	9700	0
567	20240116	090900	15827250	9700	9700	9700	9700	0
568	20240116	090800	15827250	9700	9700	9700	9700	300
569	20240116	090700	12917250	9700	9700	9700	9700	0
570	20240116	090600	12917250	9700	9700	9700	9700	1
571	20240116	090500	12907550	9720	9680	9720	9680	1013
572	20240116	090400	3081910	9680	9680	9680	9680	14
573	20240116	090300	2946390	9660	9660	9660	9660	0
574	20240116	090200	2946390	9660	9660	9660	9660	0
575	20240116	090100	2946390	9660	9660	9660	9660	1
576	20240116	090000	2936730	9690	9660	9690	9660	304