KissMeData/246250/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	205200	96365850	5420	5420	5420	5420	615
3	20240116	205100	96365850	5420	5420	5420	5420	0
4	20240116	205000	96365850	5420	5420	5420	5420	0
5	20240116	204900	96365850	5420	5420	5420	5420	0
6	20240116	204800	96365850	5420	5420	5420	5420	0
7	20240116	204700	96365850	5420	5420	5420	5420	0
8	20240116	204600	96365850	5420	5420	5420	5420	0
9	20240116	204500	96365850	5420	5420	5420	5420	0
10	20240116	204400	96365850	5420	5420	5420	5420	0
11	20240116	204300	96365850	5420	5420	5420	5420	0
12	20240116	204200	96365850	5420	5420	5420	5420	0
13	20240116	204100	96365850	5420	5420	5420	5420	0
14	20240116	204000	96365850	5420	5420	5420	5420	0
15	20240116	203900	96365850	5420	5420	5420	5420	0
16	20240116	203800	96365850	5420	5420	5420	5420	0
17	20240116	203700	96365850	5420	5420	5420	5420	0
18	20240116	203600	96365850	5420	5420	5420	5420	0
19	20240116	203500	96365850	5420	5420	5420	5420	0
20	20240116	203400	96365850	5420	5420	5420	5420	0
21	20240116	203300	96365850	5420	5420	5420	5420	0
22	20240116	203200	96365850	5420	5420	5420	5420	0
23	20240116	203100	96365850	5420	5420	5420	5420	0
24	20240116	203000	96365850	5420	5420	5420	5420	0
25	20240116	202900	96365850	5420	5420	5420	5420	0
26	20240116	202800	96365850	5420	5420	5420	5420	0
27	20240116	202700	96365850	5420	5420	5420	5420	0
28	20240116	202600	96365850	5420	5420	5420	5420	0
29	20240116	202500	96365850	5420	5420	5420	5420	0
30	20240116	202400	96365850	5420	5420	5420	5420	0
31	20240116	202300	96365850	5420	5420	5420	5420	0
32	20240116	202200	96365850	5420	5420	5420	5420	615
33	20240116	202100	96365850	5420	5420	5420	5420	0
34	20240116	202000	96365850	5420	5420	5420	5420	0
35	20240116	201900	96365850	5420	5420	5420	5420	0
36	20240116	201800	96365850	5420	5420	5420	5420	0
37	20240116	201700	96365850	5420	5420	5420	5420	0
38	20240116	201600	96365850	5420	5420	5420	5420	0
39	20240116	201500	96365850	5420	5420	5420	5420	0
40	20240116	201400	96365850	5420	5420	5420	5420	0
41	20240116	201300	96365850	5420	5420	5420	5420	0
42	20240116	201200	96365850	5420	5420	5420	5420	0
43	20240116	201100	96365850	5420	5420	5420	5420	0
44	20240116	201000	96365850	5420	5420	5420	5420	0
45	20240116	200900	96365850	5420	5420	5420	5420	0
46	20240116	200800	96365850	5420	5420	5420	5420	0
47	20240116	200700	96365850	5420	5420	5420	5420	0
48	20240116	200600	96365850	5420	5420	5420	5420	0
49	20240116	200500	96365850	5420	5420	5420	5420	0
50	20240116	200400	96365850	5420	5420	5420	5420	0
51	20240116	200300	96365850	5420	5420	5420	5420	0
52	20240116	200200	96365850	5420	5420	5420	5420	0
53	20240116	200100	96365850	5420	5420	5420	5420	0
54	20240116	200000	96365850	5420	5420	5420	5420	0
55	20240116	195900	96365850	5420	5420	5420	5420	0
56	20240116	195800	96365850	5420	5420	5420	5420	0
57	20240116	195700	96365850	5420	5420	5420	5420	0
58	20240116	195600	96365850	5420	5420	5420	5420	0
59	20240116	195500	96365850	5420	5420	5420	5420	0
60	20240116	195400	96365850	5420	5420	5420	5420	0
61	20240116	195300	96365850	5420	5420	5420	5420	0
62	20240116	195200	96365850	5420	5420	5420	5420	615
63	20240116	195100	96365850	5420	5420	5420	5420	0
64	20240116	195000	96365850	5420	5420	5420	5420	0
65	20240116	194900	96365850	5420	5420	5420	5420	0
66	20240116	194800	96365850	5420	5420	5420	5420	0
67	20240116	194700	96365850	5420	5420	5420	5420	0
68	20240116	194600	96365850	5420	5420	5420	5420	0
69	20240116	194500	96365850	5420	5420	5420	5420	0
70	20240116	194400	96365850	5420	5420	5420	5420	0
71	20240116	194300	96365850	5420	5420	5420	5420	0
72	20240116	194200	96365850	5420	5420	5420	5420	0
73	20240116	194100	96365850	5420	5420	5420	5420	0
74	20240116	194000	96365850	5420	5420	5420	5420	0
75	20240116	193900	96365850	5420	5420	5420	5420	0
76	20240116	193800	96365850	5420	5420	5420	5420	0
77	20240116	193700	96365850	5420	5420	5420	5420	0
78	20240116	193600	96365850	5420	5420	5420	5420	0
79	20240116	193500	96365850	5420	5420	5420	5420	0
80	20240116	193400	96365850	5420	5420	5420	5420	0
81	20240116	193300	96365850	5420	5420	5420	5420	0
82	20240116	193200	96365850	5420	5420	5420	5420	0
83	20240116	193100	96365850	5420	5420	5420	5420	0
84	20240116	193000	96365850	5420	5420	5420	5420	0
85	20240116	192900	96365850	5420	5420	5420	5420	0
86	20240116	192800	96365850	5420	5420	5420	5420	0
87	20240116	192700	96365850	5420	5420	5420	5420	0
88	20240116	192600	96365850	5420	5420	5420	5420	0
89	20240116	192500	96365850	5420	5420	5420	5420	0
90	20240116	192400	96365850	5420	5420	5420	5420	0
91	20240116	192300	96365850	5420	5420	5420	5420	0
92	20240116	192200	96365850	5420	5420	5420	5420	615
93	20240116	192100	96365850	5420	5420	5420	5420	0
94	20240116	192000	96365850	5420	5420	5420	5420	0
95	20240116	191900	96365850	5420	5420	5420	5420	0
96	20240116	191800	96365850	5420	5420	5420	5420	0
97	20240116	191700	96365850	5420	5420	5420	5420	0
98	20240116	191600	96365850	5420	5420	5420	5420	0
99	20240116	191500	96365850	5420	5420	5420	5420	0
100	20240116	191400	96365850	5420	5420	5420	5420	0
101	20240116	191300	96365850	5420	5420	5420	5420	0
102	20240116	191200	96365850	5420	5420	5420	5420	0
103	20240116	191100	96365850	5420	5420	5420	5420	0
104	20240116	191000	96365850	5420	5420	5420	5420	0
105	20240116	190900	96365850	5420	5420	5420	5420	0
106	20240116	190800	96365850	5420	5420	5420	5420	0
107	20240116	190700	96365850	5420	5420	5420	5420	0
108	20240116	190600	96365850	5420	5420	5420	5420	0
109	20240116	190500	96365850	5420	5420	5420	5420	0
110	20240116	190400	96365850	5420	5420	5420	5420	0
111	20240116	190300	96365850	5420	5420	5420	5420	0
112	20240116	190200	96365850	5420	5420	5420	5420	0
113	20240116	190100	96365850	5420	5420	5420	5420	0
114	20240116	190000	96365850	5420	5420	5420	5420	0
115	20240116	185900	96365850	5420	5420	5420	5420	0
116	20240116	185800	96365850	5420	5420	5420	5420	0
117	20240116	185700	96365850	5420	5420	5420	5420	0
118	20240116	185600	96365850	5420	5420	5420	5420	0
119	20240116	185500	96365850	5420	5420	5420	5420	0
120	20240116	185400	96365850	5420	5420	5420	5420	0
121	20240116	185300	96365850	5420	5420	5420	5420	0
122	20240116	185200	96365850	5420	5420	5420	5420	615
123	20240116	185100	96365850	5420	5420	5420	5420	0
124	20240116	185000	96365850	5420	5420	5420	5420	0
125	20240116	184900	96365850	5420	5420	5420	5420	0
126	20240116	184800	96365850	5420	5420	5420	5420	0
127	20240116	184700	96365850	5420	5420	5420	5420	0
128	20240116	184600	96365850	5420	5420	5420	5420	0
129	20240116	184500	96365850	5420	5420	5420	5420	0
130	20240116	184400	96365850	5420	5420	5420	5420	0
131	20240116	184300	96365850	5420	5420	5420	5420	0
132	20240116	184200	96365850	5420	5420	5420	5420	0
133	20240116	184100	96365850	5420	5420	5420	5420	0
134	20240116	184000	96365850	5420	5420	5420	5420	0
135	20240116	183900	96365850	5420	5420	5420	5420	0
136	20240116	183800	96365850	5420	5420	5420	5420	0
137	20240116	183700	96365850	5420	5420	5420	5420	0
138	20240116	183600	96365850	5420	5420	5420	5420	0
139	20240116	183500	96365850	5420	5420	5420	5420	0
140	20240116	183400	96365850	5420	5420	5420	5420	0
141	20240116	183300	96365850	5420	5420	5420	5420	0
142	20240116	183200	96365850	5420	5420	5420	5420	0
143	20240116	183100	96365850	5420	5420	5420	5420	0
144	20240116	183000	96365850	5420	5420	5420	5420	0
145	20240116	182900	96365850	5420	5420	5420	5420	0
146	20240116	182800	96365850	5420	5420	5420	5420	0
147	20240116	182700	96365850	5420	5420	5420	5420	0
148	20240116	182600	96365850	5420	5420	5420	5420	0
149	20240116	182500	96365850	5420	5420	5420	5420	0
150	20240116	182400	96365850	5420	5420	5420	5420	0
151	20240116	182300	96365850	5420	5420	5420	5420	0
152	20240116	182200	96365850	5420	5420	5420	5420	615
153	20240116	182100	96365850	5420	5420	5420	5420	0
154	20240116	182000	96365850	5420	5420	5420	5420	0
155	20240116	181900	96365850	5420	5420	5420	5420	0
156	20240116	181800	96365850	5420	5420	5420	5420	0
157	20240116	181700	96365850	5420	5420	5420	5420	0
158	20240116	181600	96365850	5420	5420	5420	5420	0
159	20240116	181500	96365850	5420	5420	5420	5420	0
160	20240116	181400	96365850	5420	5420	5420	5420	0
161	20240116	181300	96365850	5420	5420	5420	5420	0
162	20240116	181200	96365850	5420	5420	5420	5420	0
163	20240116	181100	96365850	5420	5420	5420	5420	0
164	20240116	181000	96365850	5420	5420	5420	5420	0
165	20240116	180900	96365850	5420	5420	5420	5420	0
166	20240116	180800	96365850	5420	5420	5420	5420	0
167	20240116	180700	96365850	5420	5420	5420	5420	0
168	20240116	180600	96365850	5420	5420	5420	5420	0
169	20240116	180500	96365850	5420	5420	5420	5420	0
170	20240116	180400	96365850	5420	5420	5420	5420	0
171	20240116	180300	96365850	5420	5420	5420	5420	0
172	20240116	180200	96365850	5420	5420	5420	5420	0
173	20240116	180100	96365850	5420	5420	5420	5420	0
174	20240116	180000	96365850	5420	5420	5420	5420	0
175	20240116	175900	96365850	5420	5420	5420	5420	0
176	20240116	175800	96365850	5420	5420	5420	5420	0
177	20240116	175700	96365850	5420	5420	5420	5420	0
178	20240116	175600	96365850	5420	5420	5420	5420	0
179	20240116	175500	96365850	5420	5420	5420	5420	0
180	20240116	175400	96365850	5420	5420	5420	5420	0
181	20240116	175300	96365850	5420	5420	5420	5420	0
182	20240116	175200	96365850	5420	5420	5420	5420	615
183	20240116	175100	96365850	5420	5420	5420	5420	0
184	20240116	175000	96365850	5420	5420	5420	5420	0
185	20240116	174900	96365850	5420	5420	5420	5420	0
186	20240116	174800	96365850	5420	5420	5420	5420	0
187	20240116	174700	96365850	5420	5420	5420	5420	0
188	20240116	174600	96365850	5420	5420	5420	5420	0
189	20240116	174500	96365850	5420	5420	5420	5420	0
190	20240116	174400	96365850	5420	5420	5420	5420	0
191	20240116	174300	96365850	5420	5420	5420	5420	0
192	20240116	174200	96365850	5420	5420	5420	5420	0
193	20240116	174100	96365850	5420	5420	5420	5420	0
194	20240116	174000	96365850	5420	5420	5420	5420	0
195	20240116	173900	96365850	5420	5420	5420	5420	0
196	20240116	173800	96365850	5420	5420	5420	5420	0
197	20240116	173700	96365850	5420	5420	5420	5420	0
198	20240116	173600	96365850	5420	5420	5420	5420	0
199	20240116	173500	96365850	5420	5420	5420	5420	0
200	20240116	173400	96365850	5420	5420	5420	5420	0
201	20240116	173300	96365850	5420	5420	5420	5420	0
202	20240116	173200	96365850	5420	5420	5420	5420	0
203	20240116	173100	96365850	5420	5420	5420	5420	0
204	20240116	173000	96365850	5420	5420	5420	5420	0
205	20240116	172900	96365850	5420	5420	5420	5420	0
206	20240116	172800	96365850	5420	5420	5420	5420	0
207	20240116	172700	96365850	5420	5420	5420	5420	0
208	20240116	172600	96365850	5420	5420	5420	5420	0
209	20240116	172500	96365850	5420	5420	5420	5420	0
210	20240116	172400	96365850	5420	5420	5420	5420	0
211	20240116	172300	96365850	5420	5420	5420	5420	0
212	20240116	172200	96365850	5420	5420	5420	5420	615
213	20240116	172100	96365850	5420	5420	5420	5420	0
214	20240116	172000	96365850	5420	5420	5420	5420	0
215	20240116	171900	96365850	5420	5420	5420	5420	0
216	20240116	171800	96365850	5420	5420	5420	5420	0
217	20240116	171700	96365850	5420	5420	5420	5420	0
218	20240116	171600	96365850	5420	5420	5420	5420	0
219	20240116	171500	96365850	5420	5420	5420	5420	0
220	20240116	171400	96365850	5420	5420	5420	5420	0
221	20240116	171300	96365850	5420	5420	5420	5420	0
222	20240116	171200	96365850	5420	5420	5420	5420	0
223	20240116	171100	96365850	5420	5420	5420	5420	0
224	20240116	171000	96365850	5420	5420	5420	5420	0
225	20240116	170900	96365850	5420	5420	5420	5420	0
226	20240116	170800	96365850	5420	5420	5420	5420	0
227	20240116	170700	96365850	5420	5420	5420	5420	0
228	20240116	170600	96365850	5420	5420	5420	5420	0
229	20240116	170500	96365850	5420	5420	5420	5420	0
230	20240116	170400	96365850	5420	5420	5420	5420	0
231	20240116	170300	96365850	5420	5420	5420	5420	0
232	20240116	170200	96365850	5420	5420	5420	5420	0
233	20240116	170100	96365850	5420	5420	5420	5420	0
234	20240116	170000	96365850	5420	5420	5420	5420	0
235	20240116	165900	96365850	5420	5420	5420	5420	0
236	20240116	165800	96365850	5420	5420	5420	5420	0
237	20240116	165700	96365850	5420	5420	5420	5420	0
238	20240116	165600	96365850	5420	5420	5420	5420	0
239	20240116	165500	96365850	5420	5420	5420	5420	0
240	20240116	165400	96365850	5420	5420	5420	5420	0
241	20240116	165300	96365850	5420	5420	5420	5420	0
242	20240116	165200	96365850	5420	5420	5420	5420	615
243	20240116	165100	96365850	5420	5420	5420	5420	0
244	20240116	165000	96365850	5420	5420	5420	5420	0
245	20240116	164900	96365850	5420	5420	5420	5420	0
246	20240116	164800	96365850	5420	5420	5420	5420	0
247	20240116	164700	96365850	5420	5420	5420	5420	0
248	20240116	164600	96365850	5420	5420	5420	5420	0
249	20240116	164500	96365850	5420	5420	5420	5420	0
250	20240116	164400	96365850	5420	5420	5420	5420	0
251	20240116	164300	96365850	5420	5420	5420	5420	0
252	20240116	164200	96365850	5420	5420	5420	5420	0
253	20240116	164100	96365850	5420	5420	5420	5420	0
254	20240116	164000	96365850	5420	5420	5420	5420	0
255	20240116	163900	96365850	5420	5420	5420	5420	0
256	20240116	163800	96365850	5420	5420	5420	5420	0
257	20240116	163700	96365850	5420	5420	5420	5420	0
258	20240116	163600	96365850	5420	5420	5420	5420	0
259	20240116	163500	96365850	5420	5420	5420	5420	0
260	20240116	163400	96365850	5420	5420	5420	5420	0
261	20240116	163300	96365850	5420	5420	5420	5420	0
262	20240116	163200	96365850	5420	5420	5420	5420	0
263	20240116	163100	96365850	5420	5420	5420	5420	0
264	20240116	163000	96365850	5420	5420	5420	5420	0
265	20240116	162900	96365850	5420	5420	5420	5420	0
266	20240116	162800	96365850	5420	5420	5420	5420	0
267	20240116	162700	96365850	5420	5420	5420	5420	0
268	20240116	162600	96365850	5420	5420	5420	5420	0
269	20240116	162500	96365850	5420	5420	5420	5420	0
270	20240116	162400	96365850	5420	5420	5420	5420	0
271	20240116	162300	96365850	5420	5420	5420	5420	0
272	20240116	162200	96365850	5420	5420	5420	5420	615
273	20240116	162100	96365850	5420	5420	5420	5420	0
274	20240116	162000	96365850	5420	5420	5420	5420	0
275	20240116	161900	96365850	5420	5420	5420	5420	0
276	20240116	161800	96365850	5420	5420	5420	5420	0
277	20240116	161700	96365850	5420	5420	5420	5420	0
278	20240116	161600	96365850	5420	5420	5420	5420	0
279	20240116	161500	96365850	5420	5420	5420	5420	0
280	20240116	161400	96365850	5420	5420	5420	5420	0
281	20240116	161300	96365850	5420	5420	5420	5420	0
282	20240116	161200	96365850	5420	5420	5420	5420	0
283	20240116	161100	96365850	5420	5420	5420	5420	0
284	20240116	161000	96365850	5420	5420	5420	5420	0
285	20240116	160900	96365850	5420	5420	5420	5420	0
286	20240116	160800	96365850	5420	5420	5420	5420	0
287	20240116	160700	96365850	5420	5420	5420	5420	0
288	20240116	160600	96365850	5420	5420	5420	5420	0
289	20240116	160500	96365850	5420	5420	5420	5420	0
290	20240116	160400	96365850	5420	5420	5420	5420	0
291	20240116	160300	96365850	5420	5420	5420	5420	0
292	20240116	160200	96365850	5420	5420	5420	5420	0
293	20240116	160100	96365850	5420	5420	5420	5420	0
294	20240116	160000	96365850	5420	5420	5420	5420	0
295	20240116	155900	96365850	5420	5420	5420	5420	0
296	20240116	155800	96365850	5420	5420	5420	5420	0
297	20240116	155700	96365850	5420	5420	5420	5420	0
298	20240116	155600	96365850	5420	5420	5420	5420	0
299	20240116	155500	96365850	5420	5420	5420	5420	0
300	20240116	155400	96365850	5420	5420	5420	5420	0
301	20240116	155300	96365850	5420	5420	5420	5420	0
302	20240116	155200	96365850	5420	5420	5420	5420	615
303	20240116	155100	96365850	5420	5420	5420	5420	0
304	20240116	155000	96365850	5420	5420	5420	5420	0
305	20240116	154900	96365850	5420	5420	5420	5420	0
306	20240116	154800	96365850	5420	5420	5420	5420	0
307	20240116	154700	96365850	5420	5420	5420	5420	0
308	20240116	154600	96365850	5420	5420	5420	5420	0
309	20240116	154500	96365850	5420	5420	5420	5420	0
310	20240116	154400	96365850	5420	5420	5420	5420	0
311	20240116	154300	96365850	5420	5420	5420	5420	0
312	20240116	154200	96365850	5420	5420	5420	5420	0
313	20240116	154100	96365850	5420	5420	5420	5420	0
314	20240116	154000	96365850	5420	5420	5420	5420	0
315	20240116	153900	96365850	5420	5420	5420	5420	0
316	20240116	153800	96365850	5420	5420	5420	5420	0
317	20240116	153700	96365850	5420	5420	5420	5420	0
318	20240116	153600	96365850	5420	5420	5420	5420	0
319	20240116	153500	96365850	5420	5420	5420	5420	0
320	20240116	153400	96365850	5420	5420	5420	5420	0
321	20240116	153300	96365850	5420	5420	5420	5420	0
322	20240116	153200	96365850	5420	5420	5420	5420	0
323	20240116	153100	96365850	5420	5420	5420	5420	0
324	20240116	153000	96365850	5420	5420	5420	5420	615
325	20240116	152900	93032550	5410	5410	5410	5410	0
326	20240116	152800	93032550	5410	5410	5410	5410	0
327	20240116	152700	93032550	5410	5410	5410	5410	0
328	20240116	152600	93032550	5410	5410	5410	5410	0
329	20240116	152500	93032550	5410	5410	5410	5410	0
330	20240116	152400	93032550	5410	5410	5410	5410	0
331	20240116	152300	93032550	5410	5410	5410	5410	0
332	20240116	152200	93032550	5410	5410	5410	5410	0
333	20240116	152100	93032550	5410	5410	5410	5410	0
334	20240116	152000	93032550	5410	5410	5410	5410	0
335	20240116	151900	93032550	5410	5410	5410	5410	197
336	20240116	151800	91966780	5420	5420	5420	5420	42
337	20240116	151700	91739140	5410	5410	5410	5410	0
338	20240116	151600	91739140	5410	5410	5410	5410	49
339	20240116	151500	91474050	5410	5410	5430	5410	23
340	20240116	151400	91349600	5420	5420	5420	5420	25
341	20240116	151300	91214100	5410	5410	5410	5410	188
342	20240116	151200	90197020	5410	5410	5410	5410	0
343	20240116	151100	90197020	5410	5430	5430	5410	40
344	20240116	151000	89980420	5410	5420	5420	5410	16
345	20240116	150900	89893800	5440	5440	5440	5440	1
346	20240116	150800	89888360	5430	5430	5430	5430	0
347	20240116	150700	89888360	5430	5430	5430	5430	0
348	20240116	150600	89888360	5430	5430	5430	5430	5
349	20240116	150500	89861210	5410	5410	5410	5410	0
350	20240116	150400	89861210	5410	5410	5410	5410	0
351	20240116	150300	89861210	5410	5410	5410	5410	0
352	20240116	150200	89861210	5410	5410	5410	5410	0
353	20240116	150100	89861210	5410	5410	5410	5410	0
354	20240116	150000	89861210	5410	5410	5410	5410	0
355	20240116	145900	89861210	5410	5410	5410	5410	307
356	20240116	145800	88200340	5420	5420	5420	5420	0
357	20240116	145700	88200340	5420	5420	5420	5420	0
358	20240116	145600	88200340	5420	5420	5420	5420	0
359	20240116	145500	88200340	5420	5420	5420	5420	0
360	20240116	145400	88200340	5420	5420	5420	5420	0
361	20240116	145300	88200340	5420	5420	5420	5420	0
362	20240116	145200	88200340	5420	5420	5420	5420	0
363	20240116	145100	88200340	5420	5420	5420	5420	0
364	20240116	145000	88200340	5420	5420	5420	5420	1016
365	20240116	144900	82693620	5430	5430	5430	5430	0
366	20240116	144800	82693620	5430	5430	5430	5430	30
367	20240116	144700	82530720	5440	5430	5440	5430	28
368	20240116	144600	82378670	5440	5440	5440	5440	0
369	20240116	144500	82378670	5440	5440	5440	5440	1
370	20240116	144400	82373230	5440	5440	5440	5440	1
371	20240116	144300	82367790	5440	5440	5440	5440	1
372	20240116	144200	82362350	5460	5460	5460	5460	0
373	20240116	144100	82362350	5460	5460	5460	5460	0
374	20240116	144000	82362350	5460	5460	5460	5460	0
375	20240116	143900	82362350	5460	5460	5460	5460	0
376	20240116	143800	82362350	5460	5460	5460	5460	0
377	20240116	143700	82362350	5460	5460	5460	5460	0
378	20240116	143600	82362350	5460	5460	5460	5460	0
379	20240116	143500	82362350	5460	5460	5460	5460	0
380	20240116	143400	82362350	5460	5460	5460	5460	0
381	20240116	143300	82362350	5460	5460	5460	5460	0
382	20240116	143200	82362350	5460	5460	5460	5460	0
383	20240116	143100	82362350	5460	5460	5460	5460	0
384	20240116	143000	82362350	5460	5460	5460	5460	0
385	20240116	142900	82362350	5460	5460	5460	5460	0
386	20240116	142800	82362350	5460	5460	5460	5460	0
387	20240116	142700	82362350	5460	5460	5460	5460	0
388	20240116	142600	82362350	5460	5460	5460	5460	0
389	20240116	142500	82362350	5460	5460	5460	5460	0
390	20240116	142400	82362350	5460	5460	5460	5460	0
391	20240116	142300	82362350	5460	5460	5460	5460	0
392	20240116	142200	82362350	5460	5460	5460	5460	0
393	20240116	142100	82362350	5460	5460	5460	5460	0
394	20240116	142000	82362350	5460	5460	5460	5460	0
395	20240116	141900	82362350	5460	5460	5460	5460	0
396	20240116	141800	82362350	5460	5460	5460	5460	0
397	20240116	141700	82362350	5460	5460	5460	5460	0
398	20240116	141600	82362350	5460	5460	5460	5460	0
399	20240116	141500	82362350	5460	5460	5460	5460	2
400	20240116	141400	82351430	5460	5450	5460	5450	72
401	20240116	141300	81959020	5450	5450	5450	5450	50
402	20240116	141200	81686520	5460	5460	5460	5460	0
403	20240116	141100	81686520	5460	5460	5460	5460	0
404	20240116	141000	81686520	5460	5460	5460	5460	0
405	20240116	140900	81686520	5460	5460	5460	5460	0
406	20240116	140800	81686520	5460	5460	5460	5460	0
407	20240116	140700	81686520	5460	5460	5460	5460	0
408	20240116	140600	81686520	5460	5460	5460	5460	0
409	20240116	140500	81686520	5460	5460	5460	5460	5
410	20240116	140400	81659220	5460	5440	5460	5420	101
411	20240116	140300	81111230	5460	5460	5460	5460	0
412	20240116	140200	81111230	5460	5460	5460	5460	0
413	20240116	140100	81111230	5460	5460	5460	5460	0
414	20240116	140000	81111230	5460	5420	5460	5420	182
415	20240116	135900	80124750	5460	5460	5460	5460	0
416	20240116	135800	80124750	5460	5460	5460	5460	0
417	20240116	135700	80124750	5460	5460	5460	5460	1
418	20240116	135600	80119290	5420	5420	5420	5420	0
419	20240116	135500	80119290	5420	5440	5440	5420	2808
420	20240116	135400	64887680	5440	5440	5440	5440	1
421	20240116	135300	64882240	5460	5460	5460	5460	0
422	20240116	135200	64882240	5460	5460	5460	5460	0
423	20240116	135100	64882240	5460	5460	5460	5460	0
424	20240116	135000	64882240	5460	5460	5460	5460	0
425	20240116	134900	64882240	5460	5460	5460	5460	0
426	20240116	134800	64882240	5460	5460	5460	5460	0
427	20240116	134700	64882240	5460	5460	5460	5460	0
428	20240116	134600	64882240	5460	5460	5460	5460	1
429	20240116	134500	64876780	5460	5450	5460	5450	13
430	20240116	134400	64805920	5460	5460	5460	5460	0
431	20240116	134300	64805920	5460	5460	5460	5460	0
432	20240116	134200	64805920	5460	5460	5460	5460	1
433	20240116	134100	64800460	5440	5440	5440	5440	110
434	20240116	134000	64202060	5460	5460	5460	5460	0
435	20240116	133900	64202060	5460	5460	5460	5460	1
436	20240116	133800	64196600	5440	5450	5450	5440	119
437	20240116	133700	63549230	5460	5460	5460	5460	0
438	20240116	133600	63549230	5460	5460	5460	5460	0
439	20240116	133500	63549230	5460	5460	5460	5460	0
440	20240116	133400	63549230	5460	5460	5460	5460	1
441	20240116	133300	63543770	5440	5440	5440	5440	0
442	20240116	133200	63543770	5440	5450	5450	5440	18
443	20240116	133100	63445840	5430	5430	5430	5430	0
444	20240116	133000	63445840	5430	5430	5430	5430	0
445	20240116	132900	63445840	5430	5430	5430	5430	0
446	20240116	132800	63445840	5430	5440	5440	5430	276
447	20240116	132700	61947120	5440	5440	5440	5440	0
448	20240116	132600	61947120	5440	5440	5440	5440	34
449	20240116	132500	61762160	5460	5460	5460	5460	1
450	20240116	132400	61756700	5460	5460	5460	5460	1
451	20240116	132300	61751240	5430	5430	5430	5430	0
452	20240116	132200	61751240	5430	5430	5430	5430	0
453	20240116	132100	61751240	5430	5430	5430	5430	0
454	20240116	132000	61751240	5430	5430	5430	5430	0
455	20240116	131900	61751240	5430	5430	5430	5430	0
456	20240116	131800	61751240	5430	5430	5430	5430	0
457	20240116	131700	61751240	5430	5430	5430	5430	0
458	20240116	131600	61751240	5430	5430	5430	5430	0
459	20240116	131500	61751240	5430	5430	5430	5430	0
460	20240116	131400	61751240	5430	5430	5430	5430	0
461	20240116	131300	61751240	5430	5430	5430	5430	0
462	20240116	131200	61751240	5430	5430	5430	5430	0
463	20240116	131100	61751240	5430	5430	5430	5430	0
464	20240116	131000	61751240	5430	5430	5430	5430	369
465	20240116	130900	59747570	5460	5460	5460	5460	0
466	20240116	130800	59747570	5460	5460	5460	5460	0
467	20240116	130700	59747570	5460	5460	5460	5460	0
468	20240116	130600	59747570	5460	5460	5460	5460	1
469	20240116	130500	59742110	5430	5430	5430	5430	0
470	20240116	130400	59742110	5430	5430	5430	5430	0
471	20240116	130300	59742110	5430	5430	5430	5430	0
472	20240116	130200	59742110	5430	5430	5430	5430	0
473	20240116	130100	59742110	5430	5430	5430	5430	0
474	20240116	130000	59742110	5430	5430	5430	5430	0
475	20240116	125900	59742110	5430	5430	5430	5430	0
476	20240116	125800	59742110	5430	5430	5430	5430	0
477	20240116	125700	59742110	5430	5430	5430	5430	0
478	20240116	125600	59742110	5430	5430	5430	5430	0
479	20240116	125500	59742110	5430	5430	5430	5430	2
480	20240116	125400	59731250	5420	5420	5420	5420	0
481	20240116	125300	59731250	5420	5420	5420	5420	0
482	20240116	125200	59731250	5420	5420	5420	5420	0
483	20240116	125100	59731250	5420	5420	5420	5420	0
484	20240116	125000	59731250	5420	5420	5420	5420	0
485	20240116	124900	59731250	5420	5420	5420	5420	0
486	20240116	124800	59731250	5420	5420	5420	5420	0
487	20240116	124700	59731250	5420	5420	5420	5420	0
488	20240116	124600	59731250	5420	5450	5450	5420	1041
489	20240116	124500	54086050	5440	5440	5440	5440	0
490	20240116	124400	54086050	5440	5440	5440	5440	0
491	20240116	124300	54086050	5440	5440	5440	5440	0
492	20240116	124200	54086050	5440	5440	5440	5440	0
493	20240116	124100	54086050	5440	5440	5440	5440	0
494	20240116	124000	54086050	5440	5440	5440	5440	0
495	20240116	123900	54086050	5440	5440	5440	5440	0
496	20240116	123800	54086050	5440	5440	5440	5440	0
497	20240116	123700	54086050	5440	5440	5440	5440	0
498	20240116	123600	54086050	5440	5440	5440	5440	0
499	20240116	123500	54086050	5440	5440	5440	5440	0
500	20240116	123400	54086050	5440	5440	5440	5440	0
501	20240116	123300	54086050	5440	5440	5440	5440	0
502	20240116	123200	54086050	5440	5440	5440	5440	0
503	20240116	123100	54086050	5440	5440	5440	5440	8
504	20240116	123000	54042530	5460	5460	5460	5460	0
505	20240116	122900	54042530	5460	5460	5460	5460	0
506	20240116	122800	54042530	5460	5460	5460	5460	0
507	20240116	122700	54042530	5460	5460	5460	5460	0
508	20240116	122600	54042530	5460	5460	5460	5460	0
509	20240116	122500	54042530	5460	5460	5460	5460	0
510	20240116	122400	54042530	5460	5460	5460	5460	0
511	20240116	122300	54042530	5460	5460	5460	5460	0
512	20240116	122200	54042530	5460	5460	5460	5460	0
513	20240116	122100	54042530	5460	5460	5460	5460	0
514	20240116	122000	54042530	5460	5460	5460	5460	109
515	20240116	121900	53447390	5460	5460	5460	5460	0
516	20240116	121800	53447390	5460	5460	5460	5460	0
517	20240116	121700	53447390	5460	5460	5460	5460	0
518	20240116	121600	53447390	5460	5460	5460	5460	0
519	20240116	121500	53447390	5460	5460	5460	5460	1
520	20240116	121400	53441930	5460	5460	5460	5460	0
521	20240116	121300	53441930	5460	5460	5460	5460	0
522	20240116	121200	53441930	5460	5460	5460	5460	0
523	20240116	121100	53441930	5460	5460	5460	5460	0
524	20240116	121000	53441930	5460	5460	5460	5460	0
525	20240116	120900	53441930	5460	5460	5460	5460	0
526	20240116	120800	53441930	5460	5460	5460	5460	0
527	20240116	120700	53441930	5460	5460	5460	5460	0
528	20240116	120600	53441930	5460	5460	5460	5460	0
529	20240116	120500	53441930	5460	5460	5460	5460	0
530	20240116	120400	53441930	5460	5460	5460	5460	0
531	20240116	120300	53441930	5460	5460	5460	5460	0
532	20240116	120200	53441930	5460	5460	5460	5460	3
533	20240116	120100	53425550	5460	5460	5460	5460	0
534	20240116	120000	53425550	5460	5460	5460	5460	5
535	20240116	115900	53398250	5460	5460	5460	5460	0
536	20240116	115800	53398250	5460	5460	5460	5460	0
537	20240116	115700	53398250	5460	5460	5460	5460	0
538	20240116	115600	53398250	5460	5460	5460	5460	0
539	20240116	115500	53398250	5460	5460	5460	5460	1
540	20240116	115400	53392790	5460	5460	5460	5460	0
541	20240116	115300	53392790	5460	5460	5460	5460	0
542	20240116	115200	53392790	5460	5460	5460	5460	0
543	20240116	115100	53392790	5460	5460	5460	5460	0
544	20240116	115000	53392790	5460	5460	5460	5460	2
545	20240116	114900	53381870	5460	5460	5460	5460	0
546	20240116	114800	53381870	5460	5460	5460	5460	0
547	20240116	114700	53381870	5460	5460	5460	5460	0
548	20240116	114600	53381870	5460	5450	5460	5450	25
549	20240116	114500	53245610	5450	5450	5450	5450	1
550	20240116	114400	53240160	5460	5460	5460	5460	0
551	20240116	114300	53240160	5460	5460	5460	5460	0
552	20240116	114200	53240160	5460	5460	5460	5460	0
553	20240116	114100	53240160	5460	5460	5460	5460	0
554	20240116	114000	53240160	5460	5460	5460	5460	0
555	20240116	113900	53240160	5460	5460	5460	5460	3
556	20240116	113800	53223780	5460	5460	5460	5460	0
557	20240116	113700	53223780	5460	5460	5460	5460	0
558	20240116	113600	53223780	5460	5460	5460	5460	0
559	20240116	113500	53223780	5460	5460	5460	5460	1
560	20240116	113400	53218320	5460	5460	5460	5460	0
561	20240116	113300	53218320	5460	5460	5460	5460	0
562	20240116	113200	53218320	5460	5460	5460	5460	0
563	20240116	113100	53218320	5460	5460	5460	5460	42
564	20240116	113000	52989000	5450	5450	5450	5450	0
565	20240116	112900	52989000	5450	5450	5450	5450	0
566	20240116	112800	52989000	5450	5450	5450	5450	0
567	20240116	112700	52989000	5450	5450	5450	5450	180
568	20240116	112600	52008000	5450	5450	5450	5450	320
569	20240116	112500	50264000	5420	5420	5420	5420	0
570	20240116	112400	50264000	5420	5420	5420	5420	0
571	20240116	112300	50264000	5420	5420	5420	5420	1
572	20240116	112200	50258580	5430	5430	5430	5430	29
573	20240116	112100	50101110	5460	5460	5460	5460	0
574	20240116	112000	50101110	5460	5460	5460	5460	0
575	20240116	111900	50101110	5460	5460	5460	5460	0
576	20240116	111800	50101110	5460	5460	5460	5460	1
577	20240116	111700	50095650	5460	5460	5460	5460	0
578	20240116	111600	50095650	5460	5460	5460	5460	178
579	20240116	111500	49123770	5460	5460	5460	5460	0
580	20240116	111400	49123770	5460	5460	5460	5460	0
581	20240116	111300	49123770	5460	5460	5460	5460	1
582	20240116	111200	49118310	5460	5460	5460	5460	0
583	20240116	111100	49118310	5460	5460	5460	5460	0
584	20240116	111000	49118310	5460	5460	5460	5460	0
585	20240116	110900	49118310	5460	5460	5460	5460	0
586	20240116	110800	49118310	5460	5460	5460	5460	0
587	20240116	110700	49118310	5460	5460	5460	5460	0
588	20240116	110600	49118310	5460	5460	5460	5460	0
589	20240116	110500	49118310	5460	5460	5460	5460	0
590	20240116	110400	49118310	5460	5460	5460	5460	0
591	20240116	110300	49118310	5460	5460	5460	5460	0
592	20240116	110200	49118310	5460	5460	5460	5460	0
593	20240116	110100	49118310	5460	5460	5460	5460	0
594	20240116	110000	49118310	5460	5460	5460	5460	0
595	20240116	105900	49118310	5460	5460	5460	5460	0
596	20240116	105800	49118310	5460	5460	5460	5460	0
597	20240116	105700	49118310	5460	5460	5460	5460	0
598	20240116	105600	49118310	5460	5460	5460	5460	13
599	20240116	105500	49047330	5460	5460	5460	5460	1
600	20240116	105400	49041870	5460	5450	5460	5450	140
601	20240116	105300	48277610	5410	5410	5410	5410	3
602	20240116	105200	48261380	5420	5420	5420	5420	196
603	20240116	105100	47199060	5420	5420	5420	5420	0
604	20240116	105000	47199060	5420	5420	5420	5420	0
605	20240116	104900	47199060	5420	5420	5420	5420	0
606	20240116	104800	47199060	5420	5420	5420	5420	55
607	20240116	104700	46900960	5420	5420	5420	5420	0
608	20240116	104600	46900960	5420	5420	5420	5420	48
609	20240116	104500	46640800	5410	5410	5410	5410	0
610	20240116	104400	46640800	5410	5410	5410	5410	0
611	20240116	104300	46640800	5410	5410	5410	5410	0
612	20240116	104200	46640800	5410	5410	5410	5410	0
613	20240116	104100	46640800	5410	5410	5410	5410	0
614	20240116	104000	46640800	5410	5410	5410	5410	0
615	20240116	103900	46640800	5410	5410	5410	5410	0
616	20240116	103800	46640800	5410	5410	5410	5410	0
617	20240116	103700	46640800	5410	5410	5410	5410	0
618	20240116	103600	46640800	5410	5420	5420	5410	14
619	20240116	103500	46564980	5410	5410	5410	5410	99
620	20240116	103400	46029390	5420	5420	5420	5420	0
621	20240116	103300	46029390	5420	5420	5420	5420	292
622	20240116	103200	44446750	5420	5420	5420	5420	0
623	20240116	103100	44446750	5420	5420	5420	5420	0
624	20240116	103000	44446750	5420	5420	5420	5420	0
625	20240116	102900	44446750	5420	5420	5420	5420	0
626	20240116	102800	44446750	5420	5420	5420	5420	0
627	20240116	102700	44446750	5420	5420	5420	5420	0
628	20240116	102600	44446750	5420	5420	5420	5420	0
629	20240116	102500	44446750	5420	5420	5420	5420	5
630	20240116	102400	44419650	5420	5420	5420	5420	0
631	20240116	102300	44419650	5420	5420	5420	5420	4
632	20240116	102200	44397970	5410	5410	5410	5410	0
633	20240116	102100	44397970	5410	5410	5410	5410	0
634	20240116	102000	44397970	5410	5410	5410	5410	0
635	20240116	101900	44397970	5410	5410	5410	5410	10
636	20240116	101800	44343870	5410	5410	5410	5410	0
637	20240116	101700	44343870	5410	5410	5410	5410	0
638	20240116	101600	44343870	5410	5420	5420	5410	1338
639	20240116	101500	37102290	5450	5450	5450	5450	0
640	20240116	101400	37102290	5450	5450	5450	5450	0
641	20240116	101300	37102290	5450	5450	5450	5450	2
642	20240116	101200	37091390	5440	5440	5440	5440	0
643	20240116	101100	37091390	5440	5440	5440	5440	8
644	20240116	101000	37047870	5440	5440	5440	5440	0
645	20240116	100900	37047870	5440	5420	5440	5410	329
646	20240116	100800	35267130	5420	5420	5420	5420	0
647	20240116	100700	35267130	5420	5420	5420	5420	0
648	20240116	100600	35267130	5420	5420	5420	5420	380
649	20240116	100500	33207530	5420	5420	5420	5420	1
650	20240116	100400	33202110	5420	5420	5420	5420	0
651	20240116	100300	33202110	5420	5420	5420	5420	50
652	20240116	100200	32931110	5420	5420	5420	5420	0
653	20240116	100100	32931110	5420	5420	5420	5420	0
654	20240116	100000	32931110	5420	5410	5420	5410	41
655	20240116	095900	32709290	5410	5410	5410	5410	19
656	20240116	095800	32606500	5410	5410	5410	5410	2
657	20240116	095700	32595680	5420	5420	5420	5420	0
658	20240116	095600	32595680	5420	5420	5420	5420	0
659	20240116	095500	32595680	5420	5410	5420	5410	61
660	20240116	095400	32265450	5410	5410	5410	5410	134
661	20240116	095300	31540510	5420	5420	5420	5420	602
662	20240116	095200	28277670	5420	5420	5420	5420	100
663	20240116	095100	27735670	5440	5440	5440	5440	0
664	20240116	095000	27735670	5440	5440	5440	5440	0
665	20240116	094900	27735670	5440	5440	5440	5440	0
666	20240116	094800	27735670	5440	5440	5440	5440	0
667	20240116	094700	27735670	5440	5440	5440	5440	0
668	20240116	094600	27735670	5440	5440	5440	5440	0
669	20240116	094500	27735670	5440	5440	5440	5440	0
670	20240116	094400	27735670	5440	5440	5440	5440	0
671	20240116	094300	27735670	5440	5440	5440	5440	0
672	20240116	094200	27735670	5440	5440	5440	5440	0
673	20240116	094100	27735670	5440	5440	5440	5440	0
674	20240116	094000	27735670	5440	5440	5440	5440	5
675	20240116	093900	27708470	5440	5440	5440	5440	1
676	20240116	093800	27703030	5440	5420	5440	5420	605
677	20240116	093700	24422790	5420	5420	5420	5420	50
678	20240116	093600	24151790	5410	5410	5410	5410	511
679	20240116	093500	21387280	5410	5420	5420	5410	432
680	20240116	093400	19046120	5420	5420	5420	5420	0
681	20240116	093300	19046120	5420	5420	5420	5420	0
682	20240116	093200	19046120	5420	5420	5420	5420	0
683	20240116	093100	19046120	5420	5420	5420	5420	0
684	20240116	093000	19046120	5420	5420	5420	5420	0
685	20240116	092900	19046120	5420	5420	5420	5420	0
686	20240116	092800	19046120	5420	5420	5420	5420	0
687	20240116	092700	19046120	5420	5420	5420	5420	0
688	20240116	092600	19046120	5420	5420	5420	5420	0
689	20240116	092500	19046120	5420	5420	5420	5420	10
690	20240116	092400	18991920	5420	5420	5420	5420	15
691	20240116	092300	18910620	5450	5420	5450	5420	401
692	20240116	092200	16737170	5420	5420	5420	5420	0
693	20240116	092100	16737170	5420	5420	5420	5420	0
694	20240116	092000	16737170	5420	5420	5420	5420	0
695	20240116	091900	16737170	5420	5420	5420	5420	1034
696	20240116	091800	11132890	5420	5430	5430	5420	274
697	20240116	091700	9647780	5420	5420	5420	5420	0
698	20240116	091600	9647780	5420	5420	5420	5420	623
699	20240116	091500	6271120	5450	5450	5450	5450	1
700	20240116	091400	6265670	5450	5450	5450	5450	0
701	20240116	091300	6265670	5450	5440	5450	5440	50
702	20240116	091200	5993340	5450	5450	5450	5450	0
703	20240116	091100	5993340	5450	5450	5450	5450	0
704	20240116	091000	5993340	5450	5450	5450	5450	100
705	20240116	090900	5448340	5440	5440	5440	5440	0
706	20240116	090800	5448340	5440	5450	5450	5440	317
707	20240116	090700	3720860	5450	5450	5450	5450	2
708	20240116	090600	3709960	5420	5420	5420	5420	28
709	20240116	090500	3558200	5490	5490	5490	5490	2
710	20240116	090400	3547220	5420	5420	5420	5420	257
711	20240116	090300	2154280	5420	5420	5420	5420	0
712	20240116	090200	2154280	5420	5420	5420	5420	0
713	20240116	090100	2154280	5420	5420	5420	5420	0
714	20240116	090000	2154280	5420	5470	5470	5420	397