KissMeData/052260/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	193400	148696870	9860	9860	9860	9860	187
3	20240115	193300	148696870	9860	9860	9860	9860	0
4	20240115	193200	148696870	9860	9860	9860	9860	0
5	20240115	193100	148696870	9860	9860	9860	9860	0
6	20240115	193000	148696870	9860	9860	9860	9860	0
7	20240115	192900	148696870	9860	9860	9860	9860	0
8	20240115	192800	148696870	9860	9860	9860	9860	0
9	20240115	192700	148696870	9860	9860	9860	9860	0
10	20240115	192600	148696870	9860	9860	9860	9860	0
11	20240115	192500	148696870	9860	9860	9860	9860	0
12	20240115	192400	148696870	9860	9860	9860	9860	0
13	20240115	192300	148696870	9860	9860	9860	9860	0
14	20240115	192200	148696870	9860	9860	9860	9860	0
15	20240115	192100	148696870	9860	9860	9860	9860	0
16	20240115	192000	148696870	9860	9860	9860	9860	0
17	20240115	191900	148696870	9860	9860	9860	9860	0
18	20240115	191800	148696870	9860	9860	9860	9860	0
19	20240115	191700	148696870	9860	9860	9860	9860	0
20	20240115	191600	148696870	9860	9860	9860	9860	0
21	20240115	191500	148696870	9860	9860	9860	9860	0
22	20240115	191400	148696870	9860	9860	9860	9860	0
23	20240115	191300	148696870	9860	9860	9860	9860	0
24	20240115	191200	148696870	9860	9860	9860	9860	0
25	20240115	191100	148696870	9860	9860	9860	9860	0
26	20240115	191000	148696870	9860	9860	9860	9860	0
27	20240115	190900	148696870	9860	9860	9860	9860	0
28	20240115	190800	148696870	9860	9860	9860	9860	0
29	20240115	190700	148696870	9860	9860	9860	9860	0
30	20240115	190600	148696870	9860	9860	9860	9860	0
31	20240115	190500	148696870	9860	9860	9860	9860	0
32	20240115	190400	148696870	9860	9860	9860	9860	187
33	20240115	190300	148696870	9860	9860	9860	9860	0
34	20240115	190200	148696870	9860	9860	9860	9860	0
35	20240115	190100	148696870	9860	9860	9860	9860	0
36	20240115	190000	148696870	9860	9860	9860	9860	0
37	20240115	185900	148696870	9860	9860	9860	9860	0
38	20240115	185800	148696870	9860	9860	9860	9860	0
39	20240115	185700	148696870	9860	9860	9860	9860	0
40	20240115	185600	148696870	9860	9860	9860	9860	0
41	20240115	185500	148696870	9860	9860	9860	9860	0
42	20240115	185400	148696870	9860	9860	9860	9860	0
43	20240115	185300	148696870	9860	9860	9860	9860	0
44	20240115	185200	148696870	9860	9860	9860	9860	0
45	20240115	185100	148696870	9860	9860	9860	9860	0
46	20240115	185000	148696870	9860	9860	9860	9860	0
47	20240115	184900	148696870	9860	9860	9860	9860	0
48	20240115	184800	148696870	9860	9860	9860	9860	0
49	20240115	184700	148696870	9860	9860	9860	9860	0
50	20240115	184600	148696870	9860	9860	9860	9860	0
51	20240115	184500	148696870	9860	9860	9860	9860	0
52	20240115	184400	148696870	9860	9860	9860	9860	0
53	20240115	184300	148696870	9860	9860	9860	9860	0
54	20240115	184200	148696870	9860	9860	9860	9860	0
55	20240115	184100	148696870	9860	9860	9860	9860	0
56	20240115	184000	148696870	9860	9860	9860	9860	0
57	20240115	183900	148696870	9860	9860	9860	9860	0
58	20240115	183800	148696870	9860	9860	9860	9860	0
59	20240115	183700	148696870	9860	9860	9860	9860	0
60	20240115	183600	148696870	9860	9860	9860	9860	0
61	20240115	183500	148696870	9860	9860	9860	9860	0
62	20240115	183400	148696870	9860	9860	9860	9860	187
63	20240115	183300	148696870	9860	9860	9860	9860	0
64	20240115	183200	148696870	9860	9860	9860	9860	0
65	20240115	183100	148696870	9860	9860	9860	9860	0
66	20240115	183000	148696870	9860	9860	9860	9860	0
67	20240115	182900	148696870	9860	9860	9860	9860	0
68	20240115	182800	148696870	9860	9860	9860	9860	0
69	20240115	182700	148696870	9860	9860	9860	9860	0
70	20240115	182600	148696870	9860	9860	9860	9860	0
71	20240115	182500	148696870	9860	9860	9860	9860	0
72	20240115	182400	148696870	9860	9860	9860	9860	0
73	20240115	182300	148696870	9860	9860	9860	9860	0
74	20240115	182200	148696870	9860	9860	9860	9860	0
75	20240115	182100	148696870	9860	9860	9860	9860	0
76	20240115	182000	148696870	9860	9860	9860	9860	0
77	20240115	181900	148696870	9860	9860	9860	9860	0
78	20240115	181800	148696870	9860	9860	9860	9860	0
79	20240115	181700	148696870	9860	9860	9860	9860	0
80	20240115	181600	148696870	9860	9860	9860	9860	0
81	20240115	181500	148696870	9860	9860	9860	9860	0
82	20240115	181400	148696870	9860	9860	9860	9860	0
83	20240115	181300	148696870	9860	9860	9860	9860	0
84	20240115	181200	148696870	9860	9860	9860	9860	0
85	20240115	181100	148696870	9860	9860	9860	9860	0
86	20240115	181000	148696870	9860	9860	9860	9860	0
87	20240115	180900	148696870	9860	9860	9860	9860	0
88	20240115	180800	148696870	9860	9860	9860	9860	0
89	20240115	180700	148696870	9860	9860	9860	9860	0
90	20240115	180600	148696870	9860	9860	9860	9860	0
91	20240115	180500	148696870	9860	9860	9860	9860	0
92	20240115	180400	148696870	9860	9860	9860	9860	187
93	20240115	180300	148696870	9860	9860	9860	9860	0
94	20240115	180200	148696870	9860	9860	9860	9860	0
95	20240115	180100	148696870	9860	9860	9860	9860	0
96	20240115	180000	148696870	9860	9860	9860	9860	0
97	20240115	175900	148696870	9860	9860	9860	9860	0
98	20240115	175800	148696870	9860	9860	9860	9860	0
99	20240115	175700	148696870	9860	9860	9860	9860	0
100	20240115	175600	148696870	9860	9860	9860	9860	0
101	20240115	175500	148696870	9860	9860	9860	9860	0
102	20240115	175400	148696870	9860	9860	9860	9860	0
103	20240115	175300	148696870	9860	9860	9860	9860	0
104	20240115	175200	148696870	9860	9860	9860	9860	0
105	20240115	175100	148696870	9860	9860	9860	9860	0
106	20240115	175000	148696870	9860	9860	9860	9860	0
107	20240115	174900	148696870	9860	9860	9860	9860	0
108	20240115	174800	148696870	9860	9860	9860	9860	0
109	20240115	174700	148696870	9860	9860	9860	9860	0
110	20240115	174600	148696870	9860	9860	9860	9860	0
111	20240115	174500	148696870	9860	9860	9860	9860	0
112	20240115	174400	148696870	9860	9860	9860	9860	0
113	20240115	174300	148696870	9860	9860	9860	9860	0
114	20240115	174200	148696870	9860	9860	9860	9860	0
115	20240115	174100	148696870	9860	9860	9860	9860	0
116	20240115	174000	148696870	9860	9860	9860	9860	0
117	20240115	173900	148696870	9860	9860	9860	9860	0
118	20240115	173800	148696870	9860	9860	9860	9860	0
119	20240115	173700	148696870	9860	9860	9860	9860	0
120	20240115	173600	148696870	9860	9860	9860	9860	0
121	20240115	173500	148696870	9860	9860	9860	9860	0
122	20240115	173400	148696870	9860	9860	9860	9860	187
123	20240115	173300	148696870	9860	9860	9860	9860	0
124	20240115	173200	148696870	9860	9860	9860	9860	0
125	20240115	173100	148696870	9860	9860	9860	9860	0
126	20240115	173000	148696870	9860	9860	9860	9860	0
127	20240115	172900	148696870	9860	9860	9860	9860	0
128	20240115	172800	148696870	9860	9860	9860	9860	0
129	20240115	172700	148696870	9860	9860	9860	9860	0
130	20240115	172600	148696870	9860	9860	9860	9860	0
131	20240115	172500	148696870	9860	9860	9860	9860	0
132	20240115	172400	148696870	9860	9860	9860	9860	0
133	20240115	172300	148696870	9860	9860	9860	9860	0
134	20240115	172200	148696870	9860	9860	9860	9860	0
135	20240115	172100	148696870	9860	9860	9860	9860	0
136	20240115	172000	148696870	9860	9860	9860	9860	0
137	20240115	171900	148696870	9860	9860	9860	9860	0
138	20240115	171800	148696870	9860	9860	9860	9860	0
139	20240115	171700	148696870	9860	9860	9860	9860	0
140	20240115	171600	148696870	9860	9860	9860	9860	0
141	20240115	171500	148696870	9860	9860	9860	9860	0
142	20240115	171400	148696870	9860	9860	9860	9860	0
143	20240115	171300	148696870	9860	9860	9860	9860	0
144	20240115	171200	148696870	9860	9860	9860	9860	0
145	20240115	171100	148696870	9860	9860	9860	9860	0
146	20240115	171000	148696870	9860	9860	9860	9860	0
147	20240115	170900	148696870	9860	9860	9860	9860	0
148	20240115	170800	148696870	9860	9860	9860	9860	0
149	20240115	170700	148696870	9860	9860	9860	9860	0
150	20240115	170600	148696870	9860	9860	9860	9860	0
151	20240115	170500	148696870	9860	9860	9860	9860	0
152	20240115	170400	148696870	9860	9860	9860	9860	187
153	20240115	170300	148696870	9860	9860	9860	9860	0
154	20240115	170200	148696870	9860	9860	9860	9860	0
155	20240115	170100	148696870	9860	9860	9860	9860	0
156	20240115	170000	148696870	9860	9860	9860	9860	0
157	20240115	165900	148696870	9860	9860	9860	9860	0
158	20240115	165800	148696870	9860	9860	9860	9860	0
159	20240115	165700	148696870	9860	9860	9860	9860	0
160	20240115	165600	148696870	9860	9860	9860	9860	0
161	20240115	165500	148696870	9860	9860	9860	9860	0
162	20240115	165400	148696870	9860	9860	9860	9860	0
163	20240115	165300	148696870	9860	9860	9860	9860	0
164	20240115	165200	148696870	9860	9860	9860	9860	0
165	20240115	165100	148696870	9860	9860	9860	9860	0
166	20240115	165000	148696870	9860	9860	9860	9860	0
167	20240115	164900	148696870	9860	9860	9860	9860	0
168	20240115	164800	148696870	9860	9860	9860	9860	0
169	20240115	164700	148696870	9860	9860	9860	9860	0
170	20240115	164600	148696870	9860	9860	9860	9860	0
171	20240115	164500	148696870	9860	9860	9860	9860	0
172	20240115	164400	148696870	9860	9860	9860	9860	0
173	20240115	164300	148696870	9860	9860	9860	9860	0
174	20240115	164200	148696870	9860	9860	9860	9860	0
175	20240115	164100	148696870	9860	9860	9860	9860	0
176	20240115	164000	148696870	9860	9860	9860	9860	0
177	20240115	163900	148696870	9860	9860	9860	9860	0
178	20240115	163800	148696870	9860	9860	9860	9860	0
179	20240115	163700	148696870	9860	9860	9860	9860	0
180	20240115	163600	148696870	9860	9860	9860	9860	0
181	20240115	163500	148696870	9860	9860	9860	9860	0
182	20240115	163400	148696870	9860	9860	9860	9860	187
183	20240115	163300	148696870	9860	9860	9860	9860	0
184	20240115	163200	148696870	9860	9860	9860	9860	0
185	20240115	163100	148696870	9860	9860	9860	9860	0
186	20240115	163000	148696870	9860	9860	9860	9860	0
187	20240115	162900	148696870	9860	9860	9860	9860	0
188	20240115	162800	148696870	9860	9860	9860	9860	0
189	20240115	162700	148696870	9860	9860	9860	9860	0
190	20240115	162600	148696870	9860	9860	9860	9860	0
191	20240115	162500	148696870	9860	9860	9860	9860	0
192	20240115	162400	148696870	9860	9860	9860	9860	0
193	20240115	162300	148696870	9860	9860	9860	9860	0
194	20240115	162200	148696870	9860	9860	9860	9860	0
195	20240115	162100	148696870	9860	9860	9860	9860	0
196	20240115	162000	148696870	9860	9860	9860	9860	0
197	20240115	161900	148696870	9860	9860	9860	9860	0
198	20240115	161800	148696870	9860	9860	9860	9860	0
199	20240115	161700	148696870	9860	9860	9860	9860	0
200	20240115	161600	148696870	9860	9860	9860	9860	0
201	20240115	161500	148696870	9860	9860	9860	9860	0
202	20240115	161400	148696870	9860	9860	9860	9860	0
203	20240115	161300	148696870	9860	9860	9860	9860	0
204	20240115	161200	148696870	9860	9860	9860	9860	0
205	20240115	161100	148696870	9860	9860	9860	9860	0
206	20240115	161000	148696870	9860	9860	9860	9860	0
207	20240115	160900	148696870	9860	9860	9860	9860	0
208	20240115	160800	148696870	9860	9860	9860	9860	0
209	20240115	160700	148696870	9860	9860	9860	9860	0
210	20240115	160600	148696870	9860	9860	9860	9860	0
211	20240115	160500	148696870	9860	9860	9860	9860	0
212	20240115	160400	148696870	9860	9860	9860	9860	187
213	20240115	160300	148696870	9860	9860	9860	9860	0
214	20240115	160200	148696870	9860	9860	9860	9860	0
215	20240115	160100	148696870	9860	9860	9860	9860	0
216	20240115	160000	148696870	9860	9860	9860	9860	0
217	20240115	155900	148696870	9860	9860	9860	9860	0
218	20240115	155800	148696870	9860	9860	9860	9860	0
219	20240115	155700	148696870	9860	9860	9860	9860	0
220	20240115	155600	148696870	9860	9860	9860	9860	0
221	20240115	155500	148696870	9860	9860	9860	9860	0
222	20240115	155400	148696870	9860	9860	9860	9860	0
223	20240115	155300	148696870	9860	9860	9860	9860	0
224	20240115	155200	148696870	9860	9860	9860	9860	0
225	20240115	155100	148696870	9860	9860	9860	9860	0
226	20240115	155000	148696870	9860	9860	9860	9860	0
227	20240115	154900	148696870	9860	9860	9860	9860	0
228	20240115	154800	148696870	9860	9860	9860	9860	0
229	20240115	154700	148696870	9860	9860	9860	9860	0
230	20240115	154600	148696870	9860	9860	9860	9860	0
231	20240115	154500	148696870	9860	9860	9860	9860	0
232	20240115	154400	148696870	9860	9860	9860	9860	0
233	20240115	154300	148696870	9860	9860	9860	9860	0
234	20240115	154200	148696870	9860	9860	9860	9860	0
235	20240115	154100	148696870	9860	9860	9860	9860	0
236	20240115	154000	148696870	9860	9860	9860	9860	0
237	20240115	153900	148696870	9860	9860	9860	9860	0
238	20240115	153800	148696870	9860	9860	9860	9860	0
239	20240115	153700	148696870	9860	9860	9860	9860	0
240	20240115	153600	148696870	9860	9860	9860	9860	0
241	20240115	153500	148696870	9860	9860	9860	9860	0
242	20240115	153400	148696870	9860	9860	9860	9860	187
243	20240115	153300	148696870	9860	9860	9860	9860	0
244	20240115	153200	148696870	9860	9860	9860	9860	0
245	20240115	153100	148696870	9860	9860	9860	9860	0
246	20240115	153000	148696870	9860	9860	9860	9860	187
247	20240115	152900	146853050	9840	9840	9840	9840	0
248	20240115	152800	146853050	9840	9840	9840	9840	0
249	20240115	152700	146853050	9840	9840	9840	9840	0
250	20240115	152600	146853050	9840	9840	9840	9840	0
251	20240115	152500	146853050	9840	9840	9840	9840	0
252	20240115	152400	146853050	9840	9840	9840	9840	0
253	20240115	152300	146853050	9840	9840	9840	9840	0
254	20240115	152200	146853050	9840	9840	9840	9840	0
255	20240115	152100	146853050	9840	9840	9840	9840	0
256	20240115	152000	146853050	9840	9840	9840	9840	0
257	20240115	151900	146853050	9840	9830	9840	9830	421
258	20240115	151800	142712350	9840	9840	9850	9840	276
259	20240115	151700	139996500	9840	9850	9850	9840	4
260	20240115	151600	139957130	9850	9850	9850	9850	5
261	20240115	151500	139907880	9850	9850	9850	9850	15
262	20240115	151400	139760130	9860	9860	9860	9860	0
263	20240115	151300	139760130	9860	9860	9860	9860	0
264	20240115	151200	139760130	9860	9860	9860	9860	24
265	20240115	151100	139523490	9860	9860	9860	9860	0
266	20240115	151000	139523490	9860	9850	9860	9840	138
267	20240115	150900	138164190	9850	9860	9860	9850	7
268	20240115	150800	138095180	9860	9860	9860	9860	0
269	20240115	150700	138095180	9860	9860	9860	9860	10
270	20240115	150600	137996580	9860	9860	9860	9860	0
271	20240115	150500	137996580	9860	9860	9860	9860	0
272	20240115	150400	137996580	9860	9860	9860	9860	0
273	20240115	150300	137996580	9860	9860	9860	9860	2
274	20240115	150200	137976860	9860	9850	9860	9850	2
275	20240115	150100	137957150	9850	9850	9850	9850	7
276	20240115	150000	137888200	9860	9860	9860	9860	0
277	20240115	145900	137888200	9860	9860	9860	9860	0
278	20240115	145800	137888200	9860	9850	9860	9850	2
279	20240115	145700	137868490	9860	9860	9860	9860	0
280	20240115	145600	137868490	9860	9860	9860	9860	0
281	20240115	145500	137868490	9860	9860	9860	9860	0
282	20240115	145400	137868490	9860	9860	9860	9860	6
283	20240115	145300	137809330	9860	9860	9860	9860	0
284	20240115	145200	137809330	9860	9860	9860	9860	0
285	20240115	145100	137809330	9860	9860	9860	9860	0
286	20240115	145000	137809330	9860	9850	9860	9850	9
287	20240115	144900	137720670	9860	9860	9860	9860	0
288	20240115	144800	137720670	9860	9860	9860	9860	0
289	20240115	144700	137720670	9860	9860	9860	9860	0
290	20240115	144600	137720670	9860	9860	9860	9860	0
291	20240115	144500	137720670	9860	9860	9860	9860	0
292	20240115	144400	137720670	9860	9850	9860	9850	105
293	20240115	144300	136686400	9850	9850	9850	9850	40
294	20240115	144200	136292400	9860	9860	9860	9860	0
295	20240115	144100	136292400	9860	9850	9860	9850	5
296	20240115	144000	136243140	9860	9860	9860	9860	0
297	20240115	143900	136243140	9860	9860	9860	9860	0
298	20240115	143800	136243140	9860	9860	9860	9860	1
299	20240115	143700	136233280	9850	9850	9850	9850	4
300	20240115	143600	136193880	9870	9870	9870	9870	0
301	20240115	143500	136193880	9870	9870	9870	9870	0
302	20240115	143400	136193880	9870	9870	9870	9870	0
303	20240115	143300	136193880	9870	9870	9870	9870	0
304	20240115	143200	136193880	9870	9870	9870	9870	0
305	20240115	143100	136193880	9870	9870	9870	9870	0
306	20240115	143000	136193880	9870	9870	9870	9870	0
307	20240115	142900	136193880	9870	9870	9870	9870	0
308	20240115	142800	136193880	9870	9870	9870	9870	0
309	20240115	142700	136193880	9870	9870	9870	9870	0
310	20240115	142600	136193880	9870	9870	9870	9870	0
311	20240115	142500	136193880	9870	9870	9890	9850	1216
312	20240115	142400	124193430	9890	9890	9890	9890	1
313	20240115	142300	124183540	9900	9900	9900	9900	0
314	20240115	142200	124183540	9900	9900	9900	9900	0
315	20240115	142100	124183540	9900	9900	9900	9900	20
316	20240115	142000	123985540	9900	9900	9900	9900	0
317	20240115	141900	123985540	9900	9900	9900	9900	0
318	20240115	141800	123985540	9900	9900	9900	9900	10
319	20240115	141700	123886540	9900	9900	9900	9900	0
320	20240115	141600	123886540	9900	9900	9900	9900	0
321	20240115	141500	123886540	9900	9900	9900	9900	0
322	20240115	141400	123886540	9900	9900	9900	9900	0
323	20240115	141300	123886540	9900	9900	9900	9900	1
324	20240115	141200	123876640	9900	9900	9900	9900	0
325	20240115	141100	123876640	9900	9900	9900	9900	0
326	20240115	141000	123876640	9900	9900	9900	9900	0
327	20240115	140900	123876640	9900	9900	9900	9900	0
328	20240115	140800	123876640	9900	9900	9900	9900	0
329	20240115	140700	123876640	9900	9900	9900	9900	0
330	20240115	140600	123876640	9900	9900	9900	9900	0
331	20240115	140500	123876640	9900	9900	9900	9900	0
332	20240115	140400	123876640	9900	9900	9900	9900	0
333	20240115	140300	123876640	9900	9900	9900	9900	0
334	20240115	140200	123876640	9900	9900	9900	9900	0
335	20240115	140100	123876640	9900	9900	9900	9900	0
336	20240115	140000	123876640	9900	9900	9900	9900	1
337	20240115	135900	123866740	9870	9880	9880	9870	401
338	20240115	135800	119908860	9890	9890	9890	9890	99
339	20240115	135700	118929750	9900	9900	9900	9900	100
340	20240115	135600	117939750	9900	9900	9900	9900	0
341	20240115	135500	117939750	9900	9900	9900	9900	0
342	20240115	135400	117939750	9900	9880	9900	9880	11
343	20240115	135300	117831050	9900	9900	9900	9900	35
344	20240115	135200	117484550	9900	9900	9900	9900	0
345	20240115	135100	117484550	9900	9900	9900	9900	0
346	20240115	135000	117484550	9900	9900	9900	9900	1
347	20240115	134900	117474650	9900	9900	9900	9900	2
348	20240115	134800	117454850	9900	9900	9900	9900	6
349	20240115	134700	117395450	9900	9900	9900	9900	0
350	20240115	134600	117395450	9900	9870	9900	9870	393
351	20240115	134500	113516510	9870	9870	9870	9870	0
352	20240115	134400	113516510	9870	9870	9870	9870	30
353	20240115	134300	113220410	9870	9870	9870	9870	0
354	20240115	134200	113220410	9870	9870	9870	9870	0
355	20240115	134100	113220410	9870	9870	9870	9870	0
356	20240115	134000	113220410	9870	9860	9870	9860	16
357	20240115	133900	113062640	9860	9860	9860	9860	30
358	20240115	133800	112766840	9860	9860	9860	9860	3
359	20240115	133700	112737260	9850	9860	9860	9850	30
360	20240115	133600	112441560	9860	9850	9860	9850	901
361	20240115	133500	103557720	9860	9860	9860	9860	0
362	20240115	133400	103557720	9860	9860	9860	9860	0
363	20240115	133300	103557720	9860	9860	9860	9860	0
364	20240115	133200	103557720	9860	9860	9860	9860	0
365	20240115	133100	103557720	9860	9860	9860	9860	0
366	20240115	133000	103557720	9860	9860	9860	9860	0
367	20240115	132900	103557720	9860	9860	9860	9860	0
368	20240115	132800	103557720	9860	9860	9860	9860	0
369	20240115	132700	103557720	9860	9840	9860	9840	61
370	20240115	132600	102957260	9860	9860	9860	9860	0
371	20240115	132500	102957260	9860	9860	9860	9860	1
372	20240115	132400	102947400	9860	9860	9860	9860	0
373	20240115	132300	102947400	9860	9860	9860	9860	0
374	20240115	132200	102947400	9860	9860	9860	9860	0
375	20240115	132100	102947400	9860	9860	9860	9860	2
376	20240115	132000	102927680	9860	9860	9860	9860	0
377	20240115	131900	102927680	9860	9860	9860	9860	0
378	20240115	131800	102927680	9860	9860	9860	9860	0
379	20240115	131700	102927680	9860	9860	9860	9860	0
380	20240115	131600	102927680	9860	9860	9860	9860	0
381	20240115	131500	102927680	9860	9860	9860	9860	0
382	20240115	131400	102927680	9860	9860	9860	9860	0
383	20240115	131300	102927680	9860	9860	9860	9860	0
384	20240115	131200	102927680	9860	9860	9860	9860	0
385	20240115	131100	102927680	9860	9860	9860	9860	0
386	20240115	131000	102927680	9860	9860	9860	9860	0
387	20240115	130900	102927680	9860	9850	9860	9840	451
388	20240115	130800	98487280	9860	9860	9860	9860	0
389	20240115	130700	98487280	9860	9860	9860	9860	0
390	20240115	130600	98487280	9860	9860	9860	9860	8
391	20240115	130500	98408400	9860	9860	9860	9860	0
392	20240115	130400	98408400	9860	9860	9860	9860	0
393	20240115	130300	98408400	9860	9860	9860	9860	0
394	20240115	130200	98408400	9860	9860	9860	9860	0
395	20240115	130100	98408400	9860	9860	9860	9860	0
396	20240115	130000	98408400	9860	9860	9860	9860	0
397	20240115	125900	98408400	9860	9850	9860	9850	4
398	20240115	125800	98368990	9860	9860	9860	9860	0
399	20240115	125700	98368990	9860	9860	9860	9860	0
400	20240115	125600	98368990	9860	9860	9860	9860	0
401	20240115	125500	98368990	9860	9860	9860	9860	2
402	20240115	125400	98349270	9860	9860	9860	9860	0
403	20240115	125300	98349270	9860	9860	9860	9860	0
404	20240115	125200	98349270	9860	9860	9860	9860	0
405	20240115	125100	98349270	9860	9860	9860	9860	2
406	20240115	125000	98329550	9860	9860	9860	9860	0
407	20240115	124900	98329550	9860	9860	9860	9860	0
408	20240115	124800	98329550	9860	9860	9860	9860	0
409	20240115	124700	98329550	9860	9860	9860	9850	159
410	20240115	124600	96763380	9860	9860	9860	9860	2
411	20240115	124500	96743660	9860	9860	9860	9860	2
412	20240115	124400	96723940	9860	9860	9860	9860	0
413	20240115	124300	96723940	9860	9860	9860	9860	0
414	20240115	124200	96723940	9860	9860	9860	9860	0
415	20240115	124100	96723940	9860	9860	9860	9860	100
416	20240115	124000	95737940	9860	9860	9860	9860	0
417	20240115	123900	95737940	9860	9860	9860	9860	0
418	20240115	123800	95737940	9860	9860	9860	9860	2
419	20240115	123700	95718220	9860	9860	9860	9860	0
420	20240115	123600	95718220	9860	9860	9860	9860	5
421	20240115	123500	95668920	9850	9850	9850	9850	28
422	20240115	123400	95393120	9860	9860	9860	9860	0
423	20240115	123300	95393120	9860	9860	9860	9860	0
424	20240115	123200	95393120	9860	9860	9860	9860	0
425	20240115	123100	95393120	9860	9860	9860	9860	0
426	20240115	123000	95393120	9860	9860	9860	9860	3
427	20240115	122900	95363540	9860	9860	9860	9860	0
428	20240115	122800	95363540	9860	9860	9860	9860	50
429	20240115	122700	94870540	9860	9860	9860	9860	0
430	20240115	122600	94870540	9860	9860	9860	9860	0
431	20240115	122500	94870540	9860	9860	9860	9860	0
432	20240115	122400	94870540	9860	9860	9860	9860	0
433	20240115	122300	94870540	9860	9860	9860	9860	100
434	20240115	122200	93884540	9860	9860	9860	9860	32
435	20240115	122100	93569020	9860	9860	9860	9860	0
436	20240115	122000	93569020	9860	9860	9860	9860	0
437	20240115	121900	93569020	9860	9860	9860	9860	1
438	20240115	121800	93559160	9860	9860	9860	9860	0
439	20240115	121700	93559160	9860	9860	9860	9860	20
440	20240115	121600	93361960	9860	9860	9860	9860	0
441	20240115	121500	93361960	9860	9860	9860	9860	5
442	20240115	121400	93312660	9860	9860	9860	9860	1
443	20240115	121300	93302800	9860	9860	9860	9860	0
444	20240115	121200	93302800	9860	9860	9860	9860	0
445	20240115	121100	93302800	9860	9860	9860	9860	1
446	20240115	121000	93292940	9830	9830	9860	9830	48
447	20240115	120900	92821070	9860	9860	9860	9860	1
448	20240115	120800	92811210	9820	9840	9840	9820	330
449	20240115	120700	89564060	9860	9860	9860	9860	1
450	20240115	120600	89554200	9870	9870	9870	9870	1
451	20240115	120500	89544330	9840	9850	9850	9830	70
452	20240115	120400	88855280	9870	9870	9870	9870	0
453	20240115	120300	88855280	9870	9870	9870	9850	71
454	20240115	120200	88154910	9870	9840	9870	9840	195
455	20240115	120100	86236080	9840	9850	9870	9830	812
456	20240115	120000	78251060	9860	9870	9900	9860	993
457	20240115	115900	68456310	9900	9880	9900	9880	8
458	20240115	115800	68377250	9900	9890	9900	9880	201
459	20240115	115700	66391120	9900	9900	9900	9900	0
460	20240115	115600	66391120	9900	9900	9900	9900	1
461	20240115	115500	66381220	9890	9890	9890	9890	7
462	20240115	115400	66311990	9900	9900	9900	9900	0
463	20240115	115300	66311990	9900	9900	9900	9900	0
464	20240115	115200	66311990	9900	9880	9900	9880	2
465	20240115	115100	66292210	9900	9900	9900	9900	0
466	20240115	115000	66292210	9900	9900	9900	9900	0
467	20240115	114900	66292210	9900	9900	9900	9900	0
468	20240115	114800	66292210	9900	9900	9900	9900	0
469	20240115	114700	66292210	9900	9900	9900	9900	0
470	20240115	114600	66292210	9900	9900	9900	9900	0
471	20240115	114500	66292210	9900	9900	9900	9900	0
472	20240115	114400	66292210	9900	9880	9900	9880	101
473	20240115	114300	65294310	9900	9880	9900	9880	11
474	20240115	114200	65185610	9900	9900	9900	9900	0
475	20240115	114100	65185610	9900	9900	9900	9900	1
476	20240115	114000	65175710	9880	9880	9880	9880	100
477	20240115	113900	64187710	9900	9900	9900	9900	0
478	20240115	113800	64187710	9900	9900	9900	9900	0
479	20240115	113700	64187710	9900	9900	9900	9900	0
480	20240115	113600	64187710	9900	9900	9900	9900	0
481	20240115	113500	64187710	9900	9900	9900	9900	0
482	20240115	113400	64187710	9900	9900	9900	9900	0
483	20240115	113300	64187710	9900	9900	9900	9900	0
484	20240115	113200	64187710	9900	9900	9900	9900	0
485	20240115	113100	64187710	9900	9900	9900	9900	0
486	20240115	113000	64187710	9900	9880	9900	9880	65
487	20240115	112900	63545490	9880	9890	9890	9880	213
488	20240115	112800	61439340	9900	9900	9900	9900	0
489	20240115	112700	61439340	9900	9900	9900	9900	0
490	20240115	112600	61439340	9900	9900	9900	9900	0
491	20240115	112500	61439340	9900	9900	9900	9900	0
492	20240115	112400	61439340	9900	9900	9900	9900	0
493	20240115	112300	61439340	9900	9900	9900	9900	10
494	20240115	112200	61340340	9900	9900	9900	9900	0
495	20240115	112100	61340340	9900	9900	9900	9900	0
496	20240115	112000	61340340	9900	9900	9900	9900	0
497	20240115	111900	61340340	9900	9890	9900	9890	50
498	20240115	111800	60845830	9910	9910	9910	9910	0
499	20240115	111700	60845830	9910	9910	9910	9910	1
500	20240115	111600	60835920	9910	9910	9910	9910	0
501	20240115	111500	60835920	9910	9910	9910	9910	0
502	20240115	111400	60835920	9910	9910	9910	9910	0
503	20240115	111300	60835920	9910	9910	9910	9910	0
504	20240115	111200	60835920	9910	9910	9910	9910	0
505	20240115	111100	60835920	9910	9910	9910	9910	1
506	20240115	111000	60826010	9890	9890	9890	9890	3
507	20240115	110900	60796340	9910	9910	9910	9910	0
508	20240115	110800	60796340	9910	9910	9910	9910	0
509	20240115	110700	60796340	9910	9890	9910	9890	31
510	20240115	110600	60489730	9910	9900	9910	9900	6
511	20240115	110500	60430320	9910	9910	9910	9910	1
512	20240115	110400	60420410	9890	9890	9890	9890	20
513	20240115	110300	60222610	9910	9910	9910	9910	0
514	20240115	110200	60222610	9910	9910	9910	9910	0
515	20240115	110100	60222610	9910	9910	9910	9910	1
516	20240115	110000	60212700	9910	9910	9910	9910	0
517	20240115	105900	60212700	9910	9910	9910	9910	0
518	20240115	105800	60212700	9910	9910	9910	9910	0
519	20240115	105700	60212700	9910	9910	9910	9910	20
520	20240115	105600	60014500	9910	9910	9910	9910	2
521	20240115	105500	59994680	9910	9910	9910	9910	3
522	20240115	105400	59964950	9910	9910	9910	9910	0
523	20240115	105300	59964950	9910	9910	9910	9910	0
524	20240115	105200	59964950	9910	9910	9910	9910	1
525	20240115	105100	59955040	9910	9910	9910	9910	0
526	20240115	105000	59955040	9910	9910	9910	9890	22
527	20240115	104900	59737040	9910	9910	9910	9910	0
528	20240115	104800	59737040	9910	9910	9910	9910	1
529	20240115	104700	59727130	9890	9890	9890	9890	47
530	20240115	104600	59262300	9910	9910	9910	9910	0
531	20240115	104500	59262300	9910	9910	9910	9910	0
532	20240115	104400	59262300	9910	9900	9910	9900	370
533	20240115	104300	55599290	9900	9900	9900	9900	120
534	20240115	104200	54411290	9900	9910	9910	9900	310
535	20240115	104100	51342190	9910	9910	9910	9910	1
536	20240115	104000	51332280	9900	9900	9900	9900	101
537	20240115	103900	50332380	9910	9910	9910	9910	12
538	20240115	103800	50213460	9910	9910	9910	9910	54
539	20240115	103700	49678320	9910	9910	9910	9910	0
540	20240115	103600	49678320	9910	9910	9910	9910	0
541	20240115	103500	49678320	9910	9910	9910	9910	0
542	20240115	103400	49678320	9910	9910	9910	9910	0
543	20240115	103300	49678320	9910	9910	9910	9910	0
544	20240115	103200	49678320	9910	9910	9910	9910	0
545	20240115	103100	49678320	9910	9900	9910	9900	155
546	20240115	103000	48143810	9910	9910	9910	9900	84
547	20240115	102900	47311890	9910	9910	9910	9910	0
548	20240115	102800	47311890	9910	9910	9910	9910	25
549	20240115	102700	47064140	9920	9920	9920	9920	0
550	20240115	102600	47064140	9920	9920	9920	9920	0
551	20240115	102500	47064140	9920	9920	9920	9920	0
552	20240115	102400	47064140	9920	9920	9920	9920	2
553	20240115	102300	47044300	9920	9920	9920	9920	191
554	20240115	102200	45149580	9950	9950	9950	9950	1
555	20240115	102100	45139630	9900	9940	9940	9900	1996
556	20240115	102000	25368940	9960	9960	9960	9960	0
557	20240115	101900	25368940	9960	9960	9960	9960	3
558	20240115	101800	25339060	9940	9950	9950	9940	165
559	20240115	101700	23698370	9960	9960	9960	9960	0
560	20240115	101600	23698370	9960	9960	9960	9960	0
561	20240115	101500	23698370	9960	9960	9960	9960	0
562	20240115	101400	23698370	9960	9960	9960	9960	0
563	20240115	101300	23698370	9960	9960	9960	9960	0
564	20240115	101200	23698370	9960	9960	9960	9960	0
565	20240115	101100	23698370	9960	9960	9960	9960	0
566	20240115	101000	23698370	9960	9960	9960	9960	0
567	20240115	100900	23698370	9960	9960	9960	9960	0
568	20240115	100800	23698370	9960	9960	9960	9960	0
569	20240115	100700	23698370	9960	9960	9960	9960	0
570	20240115	100600	23698370	9960	9960	9960	9960	0
571	20240115	100500	23698370	9960	9960	9960	9960	0
572	20240115	100400	23698370	9960	9960	9960	9960	0
573	20240115	100300	23698370	9960	9960	9960	9960	1
574	20240115	100200	23688410	9960	9960	9960	9960	2
575	20240115	100100	23668490	9970	9970	9970	9970	0
576	20240115	100000	23668490	9970	9970	9970	9970	0
577	20240115	095900	23668490	9970	9970	9970	9970	0
578	20240115	095800	23668490	9970	9970	9970	9970	0
579	20240115	095700	23668490	9970	9970	9970	9970	0
580	20240115	095600	23668490	9970	9970	9970	9970	0
581	20240115	095500	23668490	9970	9970	9970	9970	0
582	20240115	095400	23668490	9970	9970	9970	9970	0
583	20240115	095300	23668490	9970	9970	9970	9970	0
584	20240115	095200	23668490	9970	9970	9970	9970	0
585	20240115	095100	23668490	9970	9970	9970	9970	0
586	20240115	095000	23668490	9970	9970	9970	9970	0
587	20240115	094900	23668490	9970	9970	9970	9970	0
588	20240115	094800	23668490	9970	9970	9970	9970	0
589	20240115	094700	23668490	9970	9970	9970	9970	0
590	20240115	094600	23668490	9970	9970	9970	9970	0
591	20240115	094500	23668490	9970	9970	9970	9970	0
592	20240115	094400	23668490	9970	9970	9970	9970	1
593	20240115	094300	23658520	9970	9970	9970	9970	1
594	20240115	094200	23648550	9970	9960	9970	9960	21
595	20240115	094100	23439380	9950	9950	9950	9950	85
596	20240115	094000	22593630	9950	9950	9950	9950	0
597	20240115	093900	22593630	9950	9950	9950	9950	0
598	20240115	093800	22593630	9950	9950	9950	9950	0
599	20240115	093700	22593630	9950	9950	9950	9950	0
600	20240115	093600	22593630	9950	9950	9950	9950	0
601	20240115	093500	22593630	9950	9950	9950	9950	0
602	20240115	093400	22593630	9950	9950	9950	9950	0
603	20240115	093300	22593630	9950	9950	9950	9950	1
604	20240115	093200	22583680	9950	9950	9950	9950	0
605	20240115	093100	22583680	9950	9950	9950	9950	0
606	20240115	093000	22583680	9950	9950	9950	9950	3
607	20240115	092900	22553830	9950	9940	9950	9940	61
608	20240115	092800	21947380	9940	9940	9940	9940	50
609	20240115	092700	21450380	9950	9950	9950	9950	1
610	20240115	092600	21440430	9960	9960	9960	9960	0
611	20240115	092500	21440430	9960	9960	9960	9960	0
612	20240115	092400	21440430	9960	9960	9960	9960	0
613	20240115	092300	21440430	9960	9960	9960	9960	61
614	20240115	092200	20832870	9920	9920	9920	9920	1000
615	20240115	092100	10912870	9970	9970	9970	9970	1
616	20240115	092000	10902900	9930	9930	9930	9930	0
617	20240115	091900	10902900	9930	9930	9930	9930	200
618	20240115	091800	8916900	9920	9920	9920	9920	7
619	20240115	091700	8847460	9920	9920	9920	9920	0
620	20240115	091600	8847460	9920	9920	9920	9920	0
621	20240115	091500	8847460	9920	9920	9920	9920	5
622	20240115	091400	8797860	9930	9930	9930	9930	1
623	20240115	091300	8787930	9930	9930	9930	9930	150
624	20240115	091200	7298430	9930	9930	9940	9930	70
625	20240115	091100	6603130	9930	9930	9930	9930	0
626	20240115	091000	6603130	9930	9930	9930	9930	0
627	20240115	090900	6603130	9930	9930	9930	9930	0
628	20240115	090800	6603130	9930	9930	9930	9930	102
629	20240115	090700	5590270	9930	9920	9930	9920	150
630	20240115	090600	4101270	9910	9920	9920	9910	5
631	20240115	090500	4051700	9900	9900	9900	9900	33
632	20240115	090400	3725000	9900	9930	9930	9900	302
633	20240115	090300	728470	9980	9980	9980	9980	50
634	20240115	090200	229470	9980	9980	9980	9980	1
635	20240115	090100	219490	9910	9910	9910	9910	1
636	20240115	090000	209580	9980	9980	9980	9980	21