KissMeData/053980/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	193600	173575100	5340	5340	5340	5340	252
3	20240118	193500	173575100	5340	5340	5340	5340	0
4	20240118	193400	173575100	5340	5340	5340	5340	0
5	20240118	193300	173575100	5340	5340	5340	5340	0
6	20240118	193200	173575100	5340	5340	5340	5340	0
7	20240118	193100	173575100	5340	5340	5340	5340	0
8	20240118	193000	173575100	5340	5340	5340	5340	0
9	20240118	192900	173575100	5340	5340	5340	5340	0
10	20240118	192800	173575100	5340	5340	5340	5340	0
11	20240118	192700	173575100	5340	5340	5340	5340	0
12	20240118	192600	173575100	5340	5340	5340	5340	0
13	20240118	192500	173575100	5340	5340	5340	5340	0
14	20240118	192400	173575100	5340	5340	5340	5340	0
15	20240118	192300	173575100	5340	5340	5340	5340	0
16	20240118	192200	173575100	5340	5340	5340	5340	0
17	20240118	192100	173575100	5340	5340	5340	5340	0
18	20240118	192000	173575100	5340	5340	5340	5340	0
19	20240118	191900	173575100	5340	5340	5340	5340	0
20	20240118	191800	173575100	5340	5340	5340	5340	0
21	20240118	191700	173575100	5340	5340	5340	5340	0
22	20240118	191600	173575100	5340	5340	5340	5340	0
23	20240118	191500	173575100	5340	5340	5340	5340	0
24	20240118	191400	173575100	5340	5340	5340	5340	0
25	20240118	191300	173575100	5340	5340	5340	5340	0
26	20240118	191200	173575100	5340	5340	5340	5340	0
27	20240118	191100	173575100	5340	5340	5340	5340	0
28	20240118	191000	173575100	5340	5340	5340	5340	0
29	20240118	190900	173575100	5340	5340	5340	5340	0
30	20240118	190800	173575100	5340	5340	5340	5340	0
31	20240118	190700	173575100	5340	5340	5340	5340	0
32	20240118	190600	173575100	5340	5340	5340	5340	252
33	20240118	190500	173575100	5340	5340	5340	5340	0
34	20240118	190400	173575100	5340	5340	5340	5340	0
35	20240118	190300	173575100	5340	5340	5340	5340	0
36	20240118	190200	173575100	5340	5340	5340	5340	0
37	20240118	190100	173575100	5340	5340	5340	5340	0
38	20240118	190000	173575100	5340	5340	5340	5340	0
39	20240118	185900	173575100	5340	5340	5340	5340	0
40	20240118	185800	173575100	5340	5340	5340	5340	0
41	20240118	185700	173575100	5340	5340	5340	5340	0
42	20240118	185600	173575100	5340	5340	5340	5340	0
43	20240118	185500	173575100	5340	5340	5340	5340	0
44	20240118	185400	173575100	5340	5340	5340	5340	0
45	20240118	185300	173575100	5340	5340	5340	5340	0
46	20240118	185200	173575100	5340	5340	5340	5340	0
47	20240118	185100	173575100	5340	5340	5340	5340	0
48	20240118	185000	173575100	5340	5340	5340	5340	0
49	20240118	184900	173575100	5340	5340	5340	5340	0
50	20240118	184800	173575100	5340	5340	5340	5340	0
51	20240118	184700	173575100	5340	5340	5340	5340	0
52	20240118	184600	173575100	5340	5340	5340	5340	0
53	20240118	184500	173575100	5340	5340	5340	5340	0
54	20240118	184400	173575100	5340	5340	5340	5340	0
55	20240118	184300	173575100	5340	5340	5340	5340	0
56	20240118	184200	173575100	5340	5340	5340	5340	0
57	20240118	184100	173575100	5340	5340	5340	5340	0
58	20240118	184000	173575100	5340	5340	5340	5340	0
59	20240118	183900	173575100	5340	5340	5340	5340	0
60	20240118	183800	173575100	5340	5340	5340	5340	0
61	20240118	183700	173575100	5340	5340	5340	5340	0
62	20240118	183600	173575100	5340	5340	5340	5340	252
63	20240118	183500	173575100	5340	5340	5340	5340	0
64	20240118	183400	173575100	5340	5340	5340	5340	0
65	20240118	183300	173575100	5340	5340	5340	5340	0
66	20240118	183200	173575100	5340	5340	5340	5340	0
67	20240118	183100	173575100	5340	5340	5340	5340	0
68	20240118	183000	173575100	5340	5340	5340	5340	0
69	20240118	182900	173575100	5340	5340	5340	5340	0
70	20240118	182800	173575100	5340	5340	5340	5340	0
71	20240118	182700	173575100	5340	5340	5340	5340	0
72	20240118	182600	173575100	5340	5340	5340	5340	0
73	20240118	182500	173575100	5340	5340	5340	5340	0
74	20240118	182400	173575100	5340	5340	5340	5340	0
75	20240118	182300	173575100	5340	5340	5340	5340	0
76	20240118	182200	173575100	5340	5340	5340	5340	0
77	20240118	182100	173575100	5340	5340	5340	5340	0
78	20240118	182000	173575100	5340	5340	5340	5340	0
79	20240118	181900	173575100	5340	5340	5340	5340	0
80	20240118	181800	173575100	5340	5340	5340	5340	0
81	20240118	181700	173575100	5340	5340	5340	5340	0
82	20240118	181600	173575100	5340	5340	5340	5340	0
83	20240118	181500	173575100	5340	5340	5340	5340	0
84	20240118	181400	173575100	5340	5340	5340	5340	0
85	20240118	181300	173575100	5340	5340	5340	5340	0
86	20240118	181200	173575100	5340	5340	5340	5340	0
87	20240118	181100	173575100	5340	5340	5340	5340	0
88	20240118	181000	173575100	5340	5340	5340	5340	0
89	20240118	180900	173575100	5340	5340	5340	5340	0
90	20240118	180800	173575100	5340	5340	5340	5340	0
91	20240118	180700	173575100	5340	5340	5340	5340	0
92	20240118	180600	173575100	5340	5340	5340	5340	252
93	20240118	180500	173575100	5340	5340	5340	5340	0
94	20240118	180400	173575100	5340	5340	5340	5340	0
95	20240118	180300	173575100	5340	5340	5340	5340	0
96	20240118	180200	173575100	5340	5340	5340	5340	0
97	20240118	180100	173575100	5340	5340	5340	5340	0
98	20240118	180000	173575100	5340	5340	5340	5340	0
99	20240118	175900	173575100	5340	5340	5340	5340	0
100	20240118	175800	173575100	5340	5340	5340	5340	0
101	20240118	175700	173575100	5340	5340	5340	5340	0
102	20240118	175600	173575100	5340	5340	5340	5340	0
103	20240118	175500	173575100	5340	5340	5340	5340	0
104	20240118	175400	173575100	5340	5340	5340	5340	0
105	20240118	175300	173575100	5340	5340	5340	5340	0
106	20240118	175200	173575100	5340	5340	5340	5340	0
107	20240118	175100	173575100	5340	5340	5340	5340	0
108	20240118	175000	173575100	5340	5340	5340	5340	0
109	20240118	174900	173575100	5340	5340	5340	5340	0
110	20240118	174800	173575100	5340	5340	5340	5340	0
111	20240118	174700	173575100	5340	5340	5340	5340	0
112	20240118	174600	173575100	5340	5340	5340	5340	0
113	20240118	174500	173575100	5340	5340	5340	5340	0
114	20240118	174400	173575100	5340	5340	5340	5340	0
115	20240118	174300	173575100	5340	5340	5340	5340	0
116	20240118	174200	173575100	5340	5340	5340	5340	0
117	20240118	174100	173575100	5340	5340	5340	5340	0
118	20240118	174000	173575100	5340	5340	5340	5340	0
119	20240118	173900	173575100	5340	5340	5340	5340	0
120	20240118	173800	173575100	5340	5340	5340	5340	0
121	20240118	173700	173575100	5340	5340	5340	5340	0
122	20240118	173600	173575100	5340	5340	5340	5340	252
123	20240118	173500	173575100	5340	5340	5340	5340	0
124	20240118	173400	173575100	5340	5340	5340	5340	0
125	20240118	173300	173575100	5340	5340	5340	5340	0
126	20240118	173200	173575100	5340	5340	5340	5340	0
127	20240118	173100	173575100	5340	5340	5340	5340	0
128	20240118	173000	173575100	5340	5340	5340	5340	0
129	20240118	172900	173575100	5340	5340	5340	5340	0
130	20240118	172800	173575100	5340	5340	5340	5340	0
131	20240118	172700	173575100	5340	5340	5340	5340	0
132	20240118	172600	173575100	5340	5340	5340	5340	0
133	20240118	172500	173575100	5340	5340	5340	5340	0
134	20240118	172400	173575100	5340	5340	5340	5340	0
135	20240118	172300	173575100	5340	5340	5340	5340	0
136	20240118	172200	173575100	5340	5340	5340	5340	0
137	20240118	172100	173575100	5340	5340	5340	5340	0
138	20240118	172000	173575100	5340	5340	5340	5340	0
139	20240118	171900	173575100	5340	5340	5340	5340	0
140	20240118	171800	173575100	5340	5340	5340	5340	0
141	20240118	171700	173575100	5340	5340	5340	5340	0
142	20240118	171600	173575100	5340	5340	5340	5340	0
143	20240118	171500	173575100	5340	5340	5340	5340	0
144	20240118	171400	173575100	5340	5340	5340	5340	0
145	20240118	171300	173575100	5340	5340	5340	5340	0
146	20240118	171200	173575100	5340	5340	5340	5340	0
147	20240118	171100	173575100	5340	5340	5340	5340	0
148	20240118	171000	173575100	5340	5340	5340	5340	0
149	20240118	170900	173575100	5340	5340	5340	5340	0
150	20240118	170800	173575100	5340	5340	5340	5340	0
151	20240118	170700	173575100	5340	5340	5340	5340	0
152	20240118	170600	173575100	5340	5340	5340	5340	252
153	20240118	170500	173575100	5340	5340	5340	5340	0
154	20240118	170400	173575100	5340	5340	5340	5340	0
155	20240118	170300	173575100	5340	5340	5340	5340	0
156	20240118	170200	173575100	5340	5340	5340	5340	0
157	20240118	170100	173575100	5340	5340	5340	5340	0
158	20240118	170000	173575100	5340	5340	5340	5340	0
159	20240118	165900	173575100	5340	5340	5340	5340	0
160	20240118	165800	173575100	5340	5340	5340	5340	0
161	20240118	165700	173575100	5340	5340	5340	5340	0
162	20240118	165600	173575100	5340	5340	5340	5340	0
163	20240118	165500	173575100	5340	5340	5340	5340	0
164	20240118	165400	173575100	5340	5340	5340	5340	0
165	20240118	165300	173575100	5340	5340	5340	5340	0
166	20240118	165200	173575100	5340	5340	5340	5340	0
167	20240118	165100	173575100	5340	5340	5340	5340	0
168	20240118	165000	173575100	5340	5340	5340	5340	0
169	20240118	164900	173575100	5340	5340	5340	5340	0
170	20240118	164800	173575100	5340	5340	5340	5340	0
171	20240118	164700	173575100	5340	5340	5340	5340	0
172	20240118	164600	173575100	5340	5340	5340	5340	0
173	20240118	164500	173575100	5340	5340	5340	5340	0
174	20240118	164400	173575100	5340	5340	5340	5340	0
175	20240118	164300	173575100	5340	5340	5340	5340	0
176	20240118	164200	173575100	5340	5340	5340	5340	0
177	20240118	164100	173575100	5340	5340	5340	5340	0
178	20240118	164000	173575100	5340	5340	5340	5340	0
179	20240118	163900	173575100	5340	5340	5340	5340	0
180	20240118	163800	173575100	5340	5340	5340	5340	0
181	20240118	163700	173575100	5340	5340	5340	5340	0
182	20240118	163600	173575100	5340	5340	5340	5340	252
183	20240118	163500	173575100	5340	5340	5340	5340	0
184	20240118	163400	173575100	5340	5340	5340	5340	0
185	20240118	163300	173575100	5340	5340	5340	5340	0
186	20240118	163200	173575100	5340	5340	5340	5340	0
187	20240118	163100	173575100	5340	5340	5340	5340	0
188	20240118	163000	173575100	5340	5340	5340	5340	0
189	20240118	162900	173575100	5340	5340	5340	5340	0
190	20240118	162800	173575100	5340	5340	5340	5340	0
191	20240118	162700	173575100	5340	5340	5340	5340	0
192	20240118	162600	173575100	5340	5340	5340	5340	0
193	20240118	162500	173575100	5340	5340	5340	5340	0
194	20240118	162400	173575100	5340	5340	5340	5340	0
195	20240118	162300	173575100	5340	5340	5340	5340	0
196	20240118	162200	173575100	5340	5340	5340	5340	0
197	20240118	162100	173575100	5340	5340	5340	5340	0
198	20240118	162000	173575100	5340	5340	5340	5340	0
199	20240118	161900	173575100	5340	5340	5340	5340	0
200	20240118	161800	173575100	5340	5340	5340	5340	0
201	20240118	161700	173575100	5340	5340	5340	5340	0
202	20240118	161600	173575100	5340	5340	5340	5340	0
203	20240118	161500	173575100	5340	5340	5340	5340	0
204	20240118	161400	173575100	5340	5340	5340	5340	0
205	20240118	161300	173575100	5340	5340	5340	5340	0
206	20240118	161200	173575100	5340	5340	5340	5340	0
207	20240118	161100	173575100	5340	5340	5340	5340	0
208	20240118	161000	173575100	5340	5340	5340	5340	0
209	20240118	160900	173575100	5340	5340	5340	5340	0
210	20240118	160800	173575100	5340	5340	5340	5340	0
211	20240118	160700	173575100	5340	5340	5340	5340	0
212	20240118	160600	173575100	5340	5340	5340	5340	252
213	20240118	160500	173575100	5340	5340	5340	5340	0
214	20240118	160400	173575100	5340	5340	5340	5340	0
215	20240118	160300	173575100	5340	5340	5340	5340	0
216	20240118	160200	173575100	5340	5340	5340	5340	0
217	20240118	160100	173575100	5340	5340	5340	5340	0
218	20240118	160000	173575100	5340	5340	5340	5340	0
219	20240118	155900	173575100	5340	5340	5340	5340	0
220	20240118	155800	173575100	5340	5340	5340	5340	0
221	20240118	155700	173575100	5340	5340	5340	5340	0
222	20240118	155600	173575100	5340	5340	5340	5340	0
223	20240118	155500	173575100	5340	5340	5340	5340	0
224	20240118	155400	173575100	5340	5340	5340	5340	0
225	20240118	155300	173575100	5340	5340	5340	5340	0
226	20240118	155200	173575100	5340	5340	5340	5340	0
227	20240118	155100	173575100	5340	5340	5340	5340	0
228	20240118	155000	173575100	5340	5340	5340	5340	0
229	20240118	154900	173575100	5340	5340	5340	5340	0
230	20240118	154800	173575100	5340	5340	5340	5340	0
231	20240118	154700	173575100	5340	5340	5340	5340	0
232	20240118	154600	173575100	5340	5340	5340	5340	0
233	20240118	154500	173575100	5340	5340	5340	5340	0
234	20240118	154400	173575100	5340	5340	5340	5340	0
235	20240118	154300	173575100	5340	5340	5340	5340	0
236	20240118	154200	173575100	5340	5340	5340	5340	0
237	20240118	154100	173575100	5340	5340	5340	5340	0
238	20240118	154000	173575100	5340	5340	5340	5340	0
239	20240118	153900	173575100	5340	5340	5340	5340	0
240	20240118	153800	173575100	5340	5340	5340	5340	0
241	20240118	153700	173575100	5340	5340	5340	5340	0
242	20240118	153600	173575100	5340	5340	5340	5340	252
243	20240118	153500	173575100	5340	5340	5340	5340	0
244	20240118	153400	173575100	5340	5340	5340	5340	0
245	20240118	153300	173575100	5340	5340	5340	5340	0
246	20240118	153200	173575100	5340	5340	5340	5340	0
247	20240118	153100	173575100	5340	5340	5340	5340	0
248	20240118	153000	173575100	5340	5340	5340	5340	252
249	20240118	152900	172229420	5310	5310	5310	5310	0
250	20240118	152800	172229420	5310	5310	5310	5310	0
251	20240118	152700	172229420	5310	5310	5310	5310	0
252	20240118	152600	172229420	5310	5310	5310	5310	0
253	20240118	152500	172229420	5310	5310	5310	5310	0
254	20240118	152400	172229420	5310	5310	5310	5310	0
255	20240118	152300	172229420	5310	5310	5310	5310	0
256	20240118	152200	172229420	5310	5310	5310	5310	0
257	20240118	152100	172229420	5310	5310	5310	5310	0
258	20240118	152000	172229420	5310	5310	5310	5310	0
259	20240118	151900	172229420	5310	5310	5310	5310	1
260	20240118	151800	172224110	5310	5320	5320	5310	17
261	20240118	151700	172133790	5340	5340	5340	5340	0
262	20240118	151600	172133790	5340	5340	5340	5340	0
263	20240118	151500	172133790	5340	5340	5340	5340	0
264	20240118	151400	172133790	5340	5340	5340	5340	0
265	20240118	151300	172133790	5340	5340	5340	5340	0
266	20240118	151200	172133790	5340	5340	5340	5340	0
267	20240118	151100	172133790	5340	5340	5340	5340	0
268	20240118	151000	172133790	5340	5340	5340	5340	0
269	20240118	150900	172133790	5340	5340	5340	5340	0
270	20240118	150800	172133790	5340	5340	5340	5340	0
271	20240118	150700	172133790	5340	5340	5340	5340	0
272	20240118	150600	172133790	5340	5340	5340	5340	0
273	20240118	150500	172133790	5340	5340	5340	5340	0
274	20240118	150400	172133790	5340	5340	5340	5340	0
275	20240118	150300	172133790	5340	5340	5340	5340	0
276	20240118	150200	172133790	5340	5340	5340	5340	0
277	20240118	150100	172133790	5340	5340	5340	5340	0
278	20240118	150000	172133790	5340	5340	5340	5340	0
279	20240118	145900	172133790	5340	5340	5340	5340	0
280	20240118	145800	172133790	5340	5340	5340	5340	1
281	20240118	145700	172128450	5320	5320	5320	5320	0
282	20240118	145600	172128450	5320	5320	5320	5320	0
283	20240118	145500	172128450	5320	5320	5320	5320	0
284	20240118	145400	172128450	5320	5320	5320	5320	0
285	20240118	145300	172128450	5320	5320	5320	5320	0
286	20240118	145200	172128450	5320	5320	5320	5320	0
287	20240118	145100	172128450	5320	5320	5320	5320	0
288	20240118	145000	172128450	5320	5320	5320	5320	0
289	20240118	144900	172128450	5320	5320	5320	5320	0
290	20240118	144800	172128450	5320	5320	5320	5320	0
291	20240118	144700	172128450	5320	5320	5320	5320	0
292	20240118	144600	172128450	5320	5320	5320	5320	0
293	20240118	144500	172128450	5320	5320	5320	5320	0
294	20240118	144400	172128450	5320	5320	5320	5320	50
295	20240118	144300	171862450	5340	5340	5340	5340	0
296	20240118	144200	171862450	5340	5340	5340	5340	1
297	20240118	144100	171857110	5330	5330	5330	5330	52
298	20240118	144000	171579950	5300	5300	5300	5300	0
299	20240118	143900	171579950	5300	5320	5320	5300	143
300	20240118	143800	170821660	5350	5350	5350	5350	0
301	20240118	143700	170821660	5350	5350	5350	5350	0
302	20240118	143600	170821660	5350	5350	5350	5350	0
303	20240118	143500	170821660	5350	5350	5350	5350	0
304	20240118	143400	170821660	5350	5350	5350	5350	0
305	20240118	143300	170821660	5350	5350	5350	5350	0
306	20240118	143200	170821660	5350	5350	5350	5350	0
307	20240118	143100	170821660	5350	5350	5350	5350	0
308	20240118	143000	170821660	5350	5350	5350	5350	0
309	20240118	142900	170821660	5350	5350	5350	5350	0
310	20240118	142800	170821660	5350	5350	5350	5350	0
311	20240118	142700	170821660	5350	5350	5350	5350	0
312	20240118	142600	170821660	5350	5350	5350	5350	0
313	20240118	142500	170821660	5350	5350	5350	5350	0
314	20240118	142400	170821660	5350	5350	5350	5350	0
315	20240118	142300	170821660	5350	5350	5350	5350	0
316	20240118	142200	170821660	5350	5350	5350	5350	0
317	20240118	142100	170821660	5350	5350	5350	5350	0
318	20240118	142000	170821660	5350	5330	5350	5310	182
319	20240118	141900	169854340	5360	5360	5360	5360	0
320	20240118	141800	169854340	5360	5360	5360	5360	0
321	20240118	141700	169854340	5360	5360	5360	5360	0
322	20240118	141600	169854340	5360	5360	5360	5360	0
323	20240118	141500	169854340	5360	5360	5360	5360	0
324	20240118	141400	169854340	5360	5360	5360	5360	0
325	20240118	141300	169854340	5360	5360	5360	5360	9
326	20240118	141200	169806100	5320	5320	5320	5320	0
327	20240118	141100	169806100	5320	5320	5320	5320	0
328	20240118	141000	169806100	5320	5320	5320	5320	0
329	20240118	140900	169806100	5320	5330	5330	5320	6
330	20240118	140800	169774130	5360	5360	5360	5360	0
331	20240118	140700	169774130	5360	5360	5360	5360	0
332	20240118	140600	169774130	5360	5360	5360	5360	0
333	20240118	140500	169774130	5360	5360	5360	5360	0
334	20240118	140400	169774130	5360	5360	5360	5360	0
335	20240118	140300	169774130	5360	5360	5360	5360	0
336	20240118	140200	169774130	5360	5360	5360	5360	0
337	20240118	140100	169774130	5360	5360	5360	5360	0
338	20240118	140000	169774130	5360	5360	5360	5360	1
339	20240118	135900	169768770	5340	5340	5340	5340	0
340	20240118	135800	169768770	5340	5340	5340	5340	0
341	20240118	135700	169768770	5340	5340	5340	5340	170
342	20240118	135600	168860970	5370	5370	5370	5370	0
343	20240118	135500	168860970	5370	5370	5370	5370	0
344	20240118	135400	168860970	5370	5370	5370	5370	0
345	20240118	135300	168860970	5370	5370	5370	5370	0
346	20240118	135200	168860970	5370	5370	5370	5370	0
347	20240118	135100	168860970	5370	5370	5370	5370	0
348	20240118	135000	168860970	5370	5370	5370	5370	0
349	20240118	134900	168860970	5370	5370	5370	5370	0
350	20240118	134800	168860970	5370	5370	5370	5370	0
351	20240118	134700	168860970	5370	5370	5370	5370	0
352	20240118	134600	168860970	5370	5370	5370	5370	0
353	20240118	134500	168860970	5370	5370	5370	5370	1
354	20240118	134400	168855600	5340	5340	5340	5340	0
355	20240118	134300	168855600	5340	5340	5340	5340	0
356	20240118	134200	168855600	5340	5340	5340	5340	0
357	20240118	134100	168855600	5340	5340	5340	5340	2388
358	20240118	134000	156103680	5340	5340	5340	5340	4653
359	20240118	133900	131256660	5340	5340	5340	5340	0
360	20240118	133800	131256660	5340	5340	5340	5340	0
361	20240118	133700	131256660	5340	5340	5340	5330	27
362	20240118	133600	131112730	5340	5340	5340	5340	0
363	20240118	133500	131112730	5340	5340	5340	5340	0
364	20240118	133400	131112730	5340	5340	5340	5340	0
365	20240118	133300	131112730	5340	5340	5340	5340	0
366	20240118	133200	131112730	5340	5340	5340	5340	0
367	20240118	133100	131112730	5340	5340	5340	5340	0
368	20240118	133000	131112730	5340	5340	5340	5340	0
369	20240118	132900	131112730	5340	5340	5340	5340	1
370	20240118	132800	131107390	5340	5340	5340	5340	0
371	20240118	132700	131107390	5340	5380	5380	5340	60
372	20240118	132600	130786820	5380	5380	5380	5380	0
373	20240118	132500	130786820	5380	5380	5380	5380	0
374	20240118	132400	130786820	5380	5380	5380	5380	0
375	20240118	132300	130786820	5380	5380	5380	5380	0
376	20240118	132200	130786820	5380	5380	5380	5380	0
377	20240118	132100	130786820	5380	5380	5380	5380	0
378	20240118	132000	130786820	5380	5380	5380	5380	0
379	20240118	131900	130786820	5380	5380	5380	5380	0
380	20240118	131800	130786820	5380	5380	5380	5380	0
381	20240118	131700	130786820	5380	5380	5380	5380	0
382	20240118	131600	130786820	5380	5380	5380	5380	0
383	20240118	131500	130786820	5380	5380	5380	5380	0
384	20240118	131400	130786820	5380	5380	5380	5380	0
385	20240118	131300	130786820	5380	5380	5380	5380	0
386	20240118	131200	130786820	5380	5380	5380	5380	0
387	20240118	131100	130786820	5380	5380	5380	5380	0
388	20240118	131000	130786820	5380	5380	5380	5380	0
389	20240118	130900	130786820	5380	5380	5380	5380	0
390	20240118	130800	130786820	5380	5380	5380	5380	0
391	20240118	130700	130786820	5380	5380	5380	5380	0
392	20240118	130600	130786820	5380	5380	5380	5380	0
393	20240118	130500	130786820	5380	5380	5380	5380	0
394	20240118	130400	130786820	5380	5380	5380	5380	0
395	20240118	130300	130786820	5380	5380	5380	5380	0
396	20240118	130200	130786820	5380	5380	5380	5380	0
397	20240118	130100	130786820	5380	5380	5380	5380	0
398	20240118	130000	130786820	5380	5380	5380	5380	0
399	20240118	125900	130786820	5380	5380	5380	5380	0
400	20240118	125800	130786820	5380	5380	5380	5380	0
401	20240118	125700	130786820	5380	5380	5380	5380	2
402	20240118	125600	130776060	5380	5380	5380	5380	0
403	20240118	125500	130776060	5380	5380	5380	5380	0
404	20240118	125400	130776060	5380	5380	5380	5380	0
405	20240118	125300	130776060	5380	5380	5380	5380	0
406	20240118	125200	130776060	5380	5380	5380	5380	1
407	20240118	125100	130770680	5340	5340	5340	5340	0
408	20240118	125000	130770680	5340	5350	5350	5330	1594
409	20240118	124900	122260490	5380	5380	5380	5380	0
410	20240118	124800	122260490	5380	5380	5380	5380	0
411	20240118	124700	122260490	5380	5380	5380	5380	0
412	20240118	124600	122260490	5380	5380	5380	5380	0
413	20240118	124500	122260490	5380	5380	5380	5380	0
414	20240118	124400	122260490	5380	5380	5380	5380	0
415	20240118	124300	122260490	5380	5380	5380	5380	0
416	20240118	124200	122260490	5380	5380	5380	5380	0
417	20240118	124100	122260490	5380	5380	5380	5380	2
418	20240118	124000	122249730	5350	5350	5350	5350	0
419	20240118	123900	122249730	5350	5360	5360	5350	340
420	20240118	123800	120430230	5380	5380	5380	5380	0
421	20240118	123700	120430230	5380	5380	5380	5380	0
422	20240118	123600	120430230	5380	5380	5380	5380	0
423	20240118	123500	120430230	5380	5380	5380	5380	0
424	20240118	123400	120430230	5380	5380	5380	5380	0
425	20240118	123300	120430230	5380	5380	5380	5380	0
426	20240118	123200	120430230	5380	5380	5380	5380	0
427	20240118	123100	120430230	5380	5380	5380	5380	0
428	20240118	123000	120430230	5380	5380	5380	5380	0
429	20240118	122900	120430230	5380	5380	5380	5380	0
430	20240118	122800	120430230	5380	5380	5380	5380	2
431	20240118	122700	120419470	5370	5370	5370	5370	0
432	20240118	122600	120419470	5370	5370	5370	5370	0
433	20240118	122500	120419470	5370	5370	5370	5370	0
434	20240118	122400	120419470	5370	5350	5370	5350	65
435	20240118	122300	120070460	5370	5370	5370	5370	0
436	20240118	122200	120070460	5370	5370	5370	5370	0
437	20240118	122100	120070460	5370	5370	5370	5370	0
438	20240118	122000	120070460	5370	5370	5370	5370	2
439	20240118	121900	120059720	5370	5370	5370	5370	0
440	20240118	121800	120059720	5370	5370	5370	5370	0
441	20240118	121700	120059720	5370	5370	5370	5370	1
442	20240118	121600	120054350	5370	5370	5370	5370	0
443	20240118	121500	120054350	5370	5370	5370	5370	0
444	20240118	121400	120054350	5370	5370	5370	5370	0
445	20240118	121300	120054350	5370	5370	5370	5370	0
446	20240118	121200	120054350	5370	5360	5370	5360	8
447	20240118	121100	120011450	5360	5360	5360	5360	0
448	20240118	121000	120011450	5360	5360	5360	5360	4
449	20240118	120900	119990010	5370	5370	5370	5370	0
450	20240118	120800	119990010	5370	5350	5370	5350	75
451	20240118	120700	119588570	5360	5350	5360	5350	101
452	20240118	120600	119048210	5350	5350	5350	5350	60
453	20240118	120500	118727210	5400	5400	5400	5400	0
454	20240118	120400	118727210	5400	5400	5400	5400	0
455	20240118	120300	118727210	5400	5400	5400	5400	0
456	20240118	120200	118727210	5400	5400	5400	5400	1
457	20240118	120100	118721810	5410	5410	5410	5410	0
458	20240118	120000	118721810	5410	5410	5410	5410	2
459	20240118	115900	118710990	5350	5360	5360	5350	2003
460	20240118	115800	107994920	5360	5370	5370	5360	550
461	20240118	115700	105046420	5370	5380	5380	5370	1000
462	20240118	115600	99671130	5390	5390	5390	5390	0
463	20240118	115500	99671130	5390	5390	5390	5390	0
464	20240118	115400	99671130	5390	5390	5390	5390	3
465	20240118	115300	99654960	5430	5430	5430	5430	0
466	20240118	115200	99654960	5430	5430	5430	5430	0
467	20240118	115100	99654960	5430	5430	5430	5430	0
468	20240118	115000	99654960	5430	5430	5430	5430	0
469	20240118	114900	99654960	5430	5430	5430	5430	4
470	20240118	114800	99633240	5390	5390	5390	5390	93
471	20240118	114700	99131970	5390	5390	5390	5390	5
472	20240118	114600	99105020	5390	5400	5400	5390	500
473	20240118	114500	96409680	5450	5450	5450	5450	0
474	20240118	114400	96409680	5450	5450	5450	5450	0
475	20240118	114300	96409680	5450	5450	5450	5450	0
476	20240118	114200	96409680	5450	5450	5450	5450	0
477	20240118	114100	96409680	5450	5450	5450	5450	0
478	20240118	114000	96409680	5450	5450	5450	5450	0
479	20240118	113900	96409680	5450	5450	5450	5450	0
480	20240118	113800	96409680	5450	5430	5450	5430	15
481	20240118	113700	96328080	5400	5400	5400	5400	10
482	20240118	113600	96274080	5400	5400	5400	5400	500
483	20240118	113500	93574080	5400	5400	5400	5400	0
484	20240118	113400	93574080	5400	5400	5400	5400	1
485	20240118	113300	93568680	5430	5400	5430	5400	14
486	20240118	113200	93492870	5450	5450	5450	5450	0
487	20240118	113100	93492870	5450	5450	5450	5450	0
488	20240118	113000	93492870	5450	5430	5450	5430	26
489	20240118	112900	93351500	5420	5380	5420	5380	1394
490	20240118	112800	85809420	5390	5390	5390	5390	0
491	20240118	112700	85809420	5390	5390	5390	5390	1
492	20240118	112600	85804030	5370	5370	5370	5370	0
493	20240118	112500	85804030	5370	5370	5370	5370	200
494	20240118	112400	84730030	5370	5370	5370	5370	0
495	20240118	112300	84730030	5370	5370	5370	5370	0
496	20240118	112200	84730030	5370	5370	5370	5370	0
497	20240118	112100	84730030	5370	5370	5370	5370	0
498	20240118	112000	84730030	5370	5370	5370	5370	0
499	20240118	111900	84730030	5370	5370	5370	5370	4
500	20240118	111800	84708550	5410	5410	5410	5410	0
501	20240118	111700	84708550	5410	5400	5410	5400	1984
502	20240118	111600	73994940	5400	5350	5400	5350	1634
503	20240118	111500	65192790	5340	5330	5340	5330	320
504	20240118	111400	63485070	5320	5320	5320	5320	0
505	20240118	111300	63485070	5320	5310	5320	5310	1124
506	20240118	111200	57515940	5310	5310	5310	5310	0
507	20240118	111100	57515940	5310	5310	5310	5310	250
508	20240118	111000	56188440	5320	5310	5320	5310	71
509	20240118	110900	55811120	5330	5310	5330	5310	3152
510	20240118	110800	39072460	5320	5320	5320	5320	0
511	20240118	110700	39072460	5320	5320	5320	5320	0
512	20240118	110600	39072460	5320	5320	5320	5320	0
513	20240118	110500	39072460	5320	5290	5320	5290	410
514	20240118	110400	36894450	5290	5290	5290	5290	10
515	20240118	110300	36841550	5290	5290	5290	5290	0
516	20240118	110200	36841550	5290	5290	5290	5290	0
517	20240118	110100	36841550	5290	5290	5290	5290	0
518	20240118	110000	36841550	5290	5290	5290	5290	1
519	20240118	105900	36836260	5290	5290	5290	5290	0
520	20240118	105800	36836260	5290	5290	5290	5290	0
521	20240118	105700	36836260	5290	5290	5290	5290	0
522	20240118	105600	36836260	5290	5290	5290	5290	0
523	20240118	105500	36836260	5290	5290	5290	5290	0
524	20240118	105400	36836260	5290	5290	5290	5290	0
525	20240118	105300	36836260	5290	5290	5290	5290	0
526	20240118	105200	36836260	5290	5290	5290	5290	0
527	20240118	105100	36836260	5290	5290	5290	5290	0
528	20240118	105000	36836260	5290	5290	5290	5290	0
529	20240118	104900	36836260	5290	5290	5290	5290	0
530	20240118	104800	36836260	5290	5290	5290	5290	0
531	20240118	104700	36836260	5290	5290	5290	5290	0
532	20240118	104600	36836260	5290	5290	5290	5290	0
533	20240118	104500	36836260	5290	5290	5290	5290	0
534	20240118	104400	36836260	5290	5290	5290	5260	874
535	20240118	104300	32238900	5260	5260	5260	5260	0
536	20240118	104200	32238900	5260	5260	5260	5260	42
537	20240118	104100	32017980	5290	5290	5290	5290	0
538	20240118	104000	32017980	5290	5290	5290	5290	0
539	20240118	103900	32017980	5290	5290	5290	5290	0
540	20240118	103800	32017980	5290	5290	5290	5290	0
541	20240118	103700	32017980	5290	5290	5290	5290	0
542	20240118	103600	32017980	5290	5290	5290	5290	60
543	20240118	103500	31700580	5290	5290	5290	5290	0
544	20240118	103400	31700580	5290	5290	5290	5290	10
545	20240118	103300	31647680	5290	5290	5290	5290	0
546	20240118	103200	31647680	5290	5260	5290	5260	67
547	20240118	103100	31295050	5290	5290	5290	5290	2
548	20240118	103000	31284470	5270	5270	5270	5270	65
549	20240118	102900	30941920	5280	5280	5280	5280	0
550	20240118	102800	30941920	5280	5280	5280	5280	0
551	20240118	102700	30941920	5280	5280	5280	5280	0
552	20240118	102600	30941920	5280	5280	5280	5280	0
553	20240118	102500	30941920	5280	5280	5280	5280	0
554	20240118	102400	30941920	5280	5280	5280	5280	0
555	20240118	102300	30941920	5280	5280	5280	5280	0
556	20240118	102200	30941920	5280	5280	5280	5280	0
557	20240118	102100	30941920	5280	5280	5280	5280	0
558	20240118	102000	30941920	5280	5280	5280	5280	0
559	20240118	101900	30941920	5280	5280	5280	5280	0
560	20240118	101800	30941920	5280	5280	5280	5280	1
561	20240118	101700	30936640	5260	5260	5260	5260	0
562	20240118	101600	30936640	5260	5260	5260	5260	6
563	20240118	101500	30905080	5280	5280	5280	5280	0
564	20240118	101400	30905080	5280	5280	5280	5280	0
565	20240118	101300	30905080	5280	5280	5280	5280	50
566	20240118	101200	30641080	5280	5280	5280	5280	0
567	20240118	101100	30641080	5280	5280	5280	5280	0
568	20240118	101000	30641080	5280	5280	5280	5280	0
569	20240118	100900	30641080	5280	5280	5280	5280	143
570	20240118	100800	29886040	5260	5260	5260	5260	50
571	20240118	100700	29623040	5290	5290	5290	5290	0
572	20240118	100600	29623040	5290	5290	5290	5290	0
573	20240118	100500	29623040	5290	5290	5290	5290	0
574	20240118	100400	29623040	5290	5290	5290	5290	0
575	20240118	100300	29623040	5290	5290	5290	5290	1
576	20240118	100200	29617750	5290	5290	5290	5290	412
577	20240118	100100	27438270	5290	5290	5290	5290	0
578	20240118	100000	27438270	5290	5290	5290	5290	0
579	20240118	095900	27438270	5290	5290	5290	5290	0
580	20240118	095800	27438270	5290	5290	5290	5290	0
581	20240118	095700	27438270	5290	5290	5290	5290	0
582	20240118	095600	27438270	5290	5290	5290	5290	0
583	20240118	095500	27438270	5290	5290	5290	5290	0
584	20240118	095400	27438270	5290	5290	5290	5290	511
585	20240118	095300	24735080	5310	5310	5310	5310	5
586	20240118	095200	24708530	5310	5310	5310	5310	2
587	20240118	095100	24697910	5300	5300	5300	5300	0
588	20240118	095000	24697910	5300	5300	5300	5300	195
589	20240118	094900	23664410	5310	5310	5310	5310	0
590	20240118	094800	23664410	5310	5300	5310	5300	4
591	20240118	094700	23643200	5300	5300	5300	5300	0
592	20240118	094600	23643200	5300	5300	5300	5300	0
593	20240118	094500	23643200	5300	5300	5300	5300	2
594	20240118	094400	23632600	5310	5300	5310	5300	211
595	20240118	094300	22514250	5300	5290	5300	5290	508
596	20240118	094200	19822920	5280	5280	5280	5280	0
597	20240118	094100	19822920	5280	5280	5280	5280	166
598	20240118	094000	18946440	5280	5280	5280	5280	0
599	20240118	093900	18946440	5280	5280	5280	5280	10
600	20240118	093800	18893640	5280	5280	5280	5280	0
601	20240118	093700	18893640	5280	5280	5280	5280	2
602	20240118	093600	18883080	5280	5280	5280	5280	1
603	20240118	093500	18877800	5240	5240	5240	5240	1
604	20240118	093400	18872560	5280	5280	5280	5280	0
605	20240118	093300	18872560	5280	5280	5280	5280	2
606	20240118	093200	18862000	5280	5280	5280	5280	4
607	20240118	093100	18840880	5250	5250	5250	5250	351
608	20240118	093000	16998130	5270	5270	5270	5270	0
609	20240118	092900	16998130	5270	5270	5270	5270	153
610	20240118	092800	16191820	5270	5270	5270	5270	2
611	20240118	092700	16181280	5270	5230	5270	5230	30
612	20240118	092600	16024000	5270	5270	5270	5270	0
613	20240118	092500	16024000	5270	5270	5270	5270	1
614	20240118	092400	16018730	5270	5270	5270	5270	0
615	20240118	092300	16018730	5270	5250	5270	5250	412
616	20240118	092200	13855710	5270	5270	5270	5270	0
617	20240118	092100	13855710	5270	5230	5270	5230	18
618	20240118	092000	13761530	5280	5250	5280	5250	1402
619	20240118	091900	6375240	5250	5250	5250	5250	1
620	20240118	091800	6369990	5260	5260	5260	5260	0
621	20240118	091700	6369990	5260	5270	5270	5260	4
622	20240118	091600	6348940	5260	5260	5260	5260	1
623	20240118	091500	6343680	5270	5270	5270	5270	0
624	20240118	091400	6343680	5270	5270	5270	5270	2
625	20240118	091300	6333140	5270	5270	5270	5270	0
626	20240118	091200	6333140	5270	5270	5270	5270	0
627	20240118	091100	6333140	5270	5180	5270	5170	222
628	20240118	091000	5180240	5220	5210	5220	5210	283
629	20240118	090900	3705800	5210	5210	5210	5210	0
630	20240118	090800	3705800	5210	5210	5210	5210	0
631	20240118	090700	3705800	5210	5180	5210	5180	60
632	20240118	090600	3394970	5210	5210	5210	5210	1
633	20240118	090500	3389760	5180	5210	5210	5180	6
634	20240118	090400	3358650	5200	5200	5200	5200	12
635	20240118	090300	3296250	5210	5200	5210	5200	14
636	20240118	090200	3223440	5200	5200	5200	5200	1
637	20240118	090100	3218240	5150	5150	5150	5150	35
638	20240118	090000	3037990	5130	5120	5130	5120	593