KissMeData/073240/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	195000	906874820	5380	5380	5380	5380	15417
3	20240115	194900	906874820	5380	5380	5380	5380	0
4	20240115	194800	906874820	5380	5380	5380	5380	0
5	20240115	194700	906874820	5380	5380	5380	5380	0
6	20240115	194600	906874820	5380	5380	5380	5380	0
7	20240115	194500	906874820	5380	5380	5380	5380	0
8	20240115	194400	906874820	5380	5380	5380	5380	0
9	20240115	194300	906874820	5380	5380	5380	5380	0
10	20240115	194200	906874820	5380	5380	5380	5380	0
11	20240115	194100	906874820	5380	5380	5380	5380	0
12	20240115	194000	906874820	5380	5380	5380	5380	0
13	20240115	193900	906874820	5380	5380	5380	5380	0
14	20240115	193800	906874820	5380	5380	5380	5380	0
15	20240115	193700	906874820	5380	5380	5380	5380	0
16	20240115	193600	906874820	5380	5380	5380	5380	0
17	20240115	193500	906874820	5380	5380	5380	5380	0
18	20240115	193400	906874820	5380	5380	5380	5380	0
19	20240115	193300	906874820	5380	5380	5380	5380	0
20	20240115	193200	906874820	5380	5380	5380	5380	0
21	20240115	193100	906874820	5380	5380	5380	5380	0
22	20240115	193000	906874820	5380	5380	5380	5380	0
23	20240115	192900	906874820	5380	5380	5380	5380	0
24	20240115	192800	906874820	5380	5380	5380	5380	0
25	20240115	192700	906874820	5380	5380	5380	5380	0
26	20240115	192600	906874820	5380	5380	5380	5380	0
27	20240115	192500	906874820	5380	5380	5380	5380	0
28	20240115	192400	906874820	5380	5380	5380	5380	0
29	20240115	192300	906874820	5380	5380	5380	5380	0
30	20240115	192200	906874820	5380	5380	5380	5380	0
31	20240115	192100	906874820	5380	5380	5380	5380	0
32	20240115	192000	906874820	5380	5380	5380	5380	15417
33	20240115	191900	906874820	5380	5380	5380	5380	0
34	20240115	191800	906874820	5380	5380	5380	5380	0
35	20240115	191700	906874820	5380	5380	5380	5380	0
36	20240115	191600	906874820	5380	5380	5380	5380	0
37	20240115	191500	906874820	5380	5380	5380	5380	0
38	20240115	191400	906874820	5380	5380	5380	5380	0
39	20240115	191300	906874820	5380	5380	5380	5380	0
40	20240115	191200	906874820	5380	5380	5380	5380	0
41	20240115	191100	906874820	5380	5380	5380	5380	0
42	20240115	191000	906874820	5380	5380	5380	5380	0
43	20240115	190900	906874820	5380	5380	5380	5380	0
44	20240115	190800	906874820	5380	5380	5380	5380	0
45	20240115	190700	906874820	5380	5380	5380	5380	0
46	20240115	190600	906874820	5380	5380	5380	5380	0
47	20240115	190500	906874820	5380	5380	5380	5380	0
48	20240115	190400	906874820	5380	5380	5380	5380	0
49	20240115	190300	906874820	5380	5380	5380	5380	0
50	20240115	190200	906874820	5380	5380	5380	5380	0
51	20240115	190100	906874820	5380	5380	5380	5380	0
52	20240115	190000	906874820	5380	5380	5380	5380	0
53	20240115	185900	906874820	5380	5380	5380	5380	0
54	20240115	185800	906874820	5380	5380	5380	5380	0
55	20240115	185700	906874820	5380	5380	5380	5380	0
56	20240115	185600	906874820	5380	5380	5380	5380	0
57	20240115	185500	906874820	5380	5380	5380	5380	0
58	20240115	185400	906874820	5380	5380	5380	5380	0
59	20240115	185300	906874820	5380	5380	5380	5380	0
60	20240115	185200	906874820	5380	5380	5380	5380	0
61	20240115	185100	906874820	5380	5380	5380	5380	0
62	20240115	185000	906874820	5380	5380	5380	5380	15417
63	20240115	184900	906874820	5380	5380	5380	5380	0
64	20240115	184800	906874820	5380	5380	5380	5380	0
65	20240115	184700	906874820	5380	5380	5380	5380	0
66	20240115	184600	906874820	5380	5380	5380	5380	0
67	20240115	184500	906874820	5380	5380	5380	5380	0
68	20240115	184400	906874820	5380	5380	5380	5380	0
69	20240115	184300	906874820	5380	5380	5380	5380	0
70	20240115	184200	906874820	5380	5380	5380	5380	0
71	20240115	184100	906874820	5380	5380	5380	5380	0
72	20240115	184000	906874820	5380	5380	5380	5380	0
73	20240115	183900	906874820	5380	5380	5380	5380	0
74	20240115	183800	906874820	5380	5380	5380	5380	0
75	20240115	183700	906874820	5380	5380	5380	5380	0
76	20240115	183600	906874820	5380	5380	5380	5380	0
77	20240115	183500	906874820	5380	5380	5380	5380	0
78	20240115	183400	906874820	5380	5380	5380	5380	0
79	20240115	183300	906874820	5380	5380	5380	5380	0
80	20240115	183200	906874820	5380	5380	5380	5380	0
81	20240115	183100	906874820	5380	5380	5380	5380	0
82	20240115	183000	906874820	5380	5380	5380	5380	0
83	20240115	182900	906874820	5380	5380	5380	5380	0
84	20240115	182800	906874820	5380	5380	5380	5380	0
85	20240115	182700	906874820	5380	5380	5380	5380	0
86	20240115	182600	906874820	5380	5380	5380	5380	0
87	20240115	182500	906874820	5380	5380	5380	5380	0
88	20240115	182400	906874820	5380	5380	5380	5380	0
89	20240115	182300	906874820	5380	5380	5380	5380	0
90	20240115	182200	906874820	5380	5380	5380	5380	0
91	20240115	182100	906874820	5380	5380	5380	5380	0
92	20240115	182000	906874820	5380	5380	5380	5380	15417
93	20240115	181900	906874820	5380	5380	5380	5380	0
94	20240115	181800	906874820	5380	5380	5380	5380	0
95	20240115	181700	906874820	5380	5380	5380	5380	0
96	20240115	181600	906874820	5380	5380	5380	5380	0
97	20240115	181500	906874820	5380	5380	5380	5380	0
98	20240115	181400	906874820	5380	5380	5380	5380	0
99	20240115	181300	906874820	5380	5380	5380	5380	0
100	20240115	181200	906874820	5380	5380	5380	5380	0
101	20240115	181100	906874820	5380	5380	5380	5380	0
102	20240115	181000	906874820	5380	5380	5380	5380	0
103	20240115	180900	906874820	5380	5380	5380	5380	0
104	20240115	180800	906874820	5380	5380	5380	5380	0
105	20240115	180700	906874820	5380	5380	5380	5380	0
106	20240115	180600	906874820	5380	5380	5380	5380	0
107	20240115	180500	906874820	5380	5380	5380	5380	0
108	20240115	180400	906874820	5380	5380	5380	5380	0
109	20240115	180300	906874820	5380	5380	5380	5380	0
110	20240115	180200	906874820	5380	5380	5380	5380	0
111	20240115	180100	906874820	5380	5380	5380	5380	0
112	20240115	180000	906874820	5380	5380	5380	5380	0
113	20240115	175900	906874820	5380	5380	5380	5380	0
114	20240115	175800	906874820	5380	5380	5380	5380	0
115	20240115	175700	906874820	5380	5380	5380	5380	0
116	20240115	175600	906874820	5380	5380	5380	5380	0
117	20240115	175500	906874820	5380	5380	5380	5380	0
118	20240115	175400	906874820	5380	5380	5380	5380	0
119	20240115	175300	906874820	5380	5380	5380	5380	0
120	20240115	175200	906874820	5380	5380	5380	5380	0
121	20240115	175100	906874820	5380	5380	5380	5380	0
122	20240115	175000	906874820	5380	5380	5380	5380	15417
123	20240115	174900	906874820	5380	5380	5380	5380	0
124	20240115	174800	906874820	5380	5380	5380	5380	0
125	20240115	174700	906874820	5380	5380	5380	5380	0
126	20240115	174600	906874820	5380	5380	5380	5380	0
127	20240115	174500	906874820	5380	5380	5380	5380	0
128	20240115	174400	906874820	5380	5380	5380	5380	0
129	20240115	174300	906874820	5380	5380	5380	5380	0
130	20240115	174200	906874820	5380	5380	5380	5380	0
131	20240115	174100	906874820	5380	5380	5380	5380	0
132	20240115	174000	906874820	5380	5380	5380	5380	0
133	20240115	173900	906874820	5380	5380	5380	5380	0
134	20240115	173800	906874820	5380	5380	5380	5380	0
135	20240115	173700	906874820	5380	5380	5380	5380	0
136	20240115	173600	906874820	5380	5380	5380	5380	0
137	20240115	173500	906874820	5380	5380	5380	5380	0
138	20240115	173400	906874820	5380	5380	5380	5380	0
139	20240115	173300	906874820	5380	5380	5380	5380	0
140	20240115	173200	906874820	5380	5380	5380	5380	0
141	20240115	173100	906874820	5380	5380	5380	5380	0
142	20240115	173000	906874820	5380	5380	5380	5380	0
143	20240115	172900	906874820	5380	5380	5380	5380	0
144	20240115	172800	906874820	5380	5380	5380	5380	0
145	20240115	172700	906874820	5380	5380	5380	5380	0
146	20240115	172600	906874820	5380	5380	5380	5380	0
147	20240115	172500	906874820	5380	5380	5380	5380	0
148	20240115	172400	906874820	5380	5380	5380	5380	0
149	20240115	172300	906874820	5380	5380	5380	5380	0
150	20240115	172200	906874820	5380	5380	5380	5380	0
151	20240115	172100	906874820	5380	5380	5380	5380	0
152	20240115	172000	906874820	5380	5380	5380	5380	15417
153	20240115	171900	906874820	5380	5380	5380	5380	0
154	20240115	171800	906874820	5380	5380	5380	5380	0
155	20240115	171700	906874820	5380	5380	5380	5380	0
156	20240115	171600	906874820	5380	5380	5380	5380	0
157	20240115	171500	906874820	5380	5380	5380	5380	0
158	20240115	171400	906874820	5380	5380	5380	5380	0
159	20240115	171300	906874820	5380	5380	5380	5380	0
160	20240115	171200	906874820	5380	5380	5380	5380	0
161	20240115	171100	906874820	5380	5380	5380	5380	0
162	20240115	171000	906874820	5380	5380	5380	5380	0
163	20240115	170900	906874820	5380	5380	5380	5380	0
164	20240115	170800	906874820	5380	5380	5380	5380	0
165	20240115	170700	906874820	5380	5380	5380	5380	0
166	20240115	170600	906874820	5380	5380	5380	5380	0
167	20240115	170500	906874820	5380	5380	5380	5380	0
168	20240115	170400	906874820	5380	5380	5380	5380	0
169	20240115	170300	906874820	5380	5380	5380	5380	0
170	20240115	170200	906874820	5380	5380	5380	5380	0
171	20240115	170100	906874820	5380	5380	5380	5380	0
172	20240115	170000	906874820	5380	5380	5380	5380	0
173	20240115	165900	906874820	5380	5380	5380	5380	0
174	20240115	165800	906874820	5380	5380	5380	5380	0
175	20240115	165700	906874820	5380	5380	5380	5380	0
176	20240115	165600	906874820	5380	5380	5380	5380	0
177	20240115	165500	906874820	5380	5380	5380	5380	0
178	20240115	165400	906874820	5380	5380	5380	5380	0
179	20240115	165300	906874820	5380	5380	5380	5380	0
180	20240115	165200	906874820	5380	5380	5380	5380	0
181	20240115	165100	906874820	5380	5380	5380	5380	0
182	20240115	165000	906874820	5380	5380	5380	5380	15417
183	20240115	164900	906874820	5380	5380	5380	5380	0
184	20240115	164800	906874820	5380	5380	5380	5380	0
185	20240115	164700	906874820	5380	5380	5380	5380	0
186	20240115	164600	906874820	5380	5380	5380	5380	0
187	20240115	164500	906874820	5380	5380	5380	5380	0
188	20240115	164400	906874820	5380	5380	5380	5380	0
189	20240115	164300	906874820	5380	5380	5380	5380	0
190	20240115	164200	906874820	5380	5380	5380	5380	0
191	20240115	164100	906874820	5380	5380	5380	5380	0
192	20240115	164000	906874820	5380	5380	5380	5380	0
193	20240115	163900	906874820	5380	5380	5380	5380	0
194	20240115	163800	906874820	5380	5380	5380	5380	0
195	20240115	163700	906874820	5380	5380	5380	5380	0
196	20240115	163600	906874820	5380	5380	5380	5380	0
197	20240115	163500	906874820	5380	5380	5380	5380	0
198	20240115	163400	906874820	5380	5380	5380	5380	0
199	20240115	163300	906874820	5380	5380	5380	5380	0
200	20240115	163200	906874820	5380	5380	5380	5380	0
201	20240115	163100	906874820	5380	5380	5380	5380	0
202	20240115	163000	906874820	5380	5380	5380	5380	0
203	20240115	162900	906874820	5380	5380	5380	5380	0
204	20240115	162800	906874820	5380	5380	5380	5380	0
205	20240115	162700	906874820	5380	5380	5380	5380	0
206	20240115	162600	906874820	5380	5380	5380	5380	0
207	20240115	162500	906874820	5380	5380	5380	5380	0
208	20240115	162400	906874820	5380	5380	5380	5380	0
209	20240115	162300	906874820	5380	5380	5380	5380	0
210	20240115	162200	906874820	5380	5380	5380	5380	0
211	20240115	162100	906874820	5380	5380	5380	5380	0
212	20240115	162000	906874820	5380	5380	5380	5380	15417
213	20240115	161900	906874820	5380	5380	5380	5380	0
214	20240115	161800	906874820	5380	5380	5380	5380	0
215	20240115	161700	906874820	5380	5380	5380	5380	0
216	20240115	161600	906874820	5380	5380	5380	5380	0
217	20240115	161500	906874820	5380	5380	5380	5380	0
218	20240115	161400	906874820	5380	5380	5380	5380	0
219	20240115	161300	906874820	5380	5380	5380	5380	0
220	20240115	161200	906874820	5380	5380	5380	5380	0
221	20240115	161100	906874820	5380	5380	5380	5380	0
222	20240115	161000	906874820	5380	5380	5380	5380	0
223	20240115	160900	906874820	5380	5380	5380	5380	0
224	20240115	160800	906874820	5380	5380	5380	5380	0
225	20240115	160700	906874820	5380	5380	5380	5380	0
226	20240115	160600	906874820	5380	5380	5380	5380	0
227	20240115	160500	906874820	5380	5380	5380	5380	0
228	20240115	160400	906874820	5380	5380	5380	5380	0
229	20240115	160300	906874820	5380	5380	5380	5380	0
230	20240115	160200	906874820	5380	5380	5380	5380	0
231	20240115	160100	906874820	5380	5380	5380	5380	0
232	20240115	160000	906874820	5380	5380	5380	5380	0
233	20240115	155900	906874820	5380	5380	5380	5380	0
234	20240115	155800	906874820	5380	5380	5380	5380	0
235	20240115	155700	906874820	5380	5380	5380	5380	0
236	20240115	155600	906874820	5380	5380	5380	5380	0
237	20240115	155500	906874820	5380	5380	5380	5380	0
238	20240115	155400	906874820	5380	5380	5380	5380	0
239	20240115	155300	906874820	5380	5380	5380	5380	0
240	20240115	155200	906874820	5380	5380	5380	5380	0
241	20240115	155100	906874820	5380	5380	5380	5380	0
242	20240115	155000	906874820	5380	5380	5380	5380	15417
243	20240115	154900	906874820	5380	5380	5380	5380	0
244	20240115	154800	906874820	5380	5380	5380	5380	0
245	20240115	154700	906874820	5380	5380	5380	5380	0
246	20240115	154600	906874820	5380	5380	5380	5380	0
247	20240115	154500	906874820	5380	5380	5380	5380	0
248	20240115	154400	906874820	5380	5380	5380	5380	0
249	20240115	154300	906874820	5380	5380	5380	5380	0
250	20240115	154200	906874820	5380	5380	5380	5380	0
251	20240115	154100	906874820	5380	5380	5380	5380	0
252	20240115	154000	906874820	5380	5380	5380	5380	0
253	20240115	153900	906874820	5380	5380	5380	5380	0
254	20240115	153800	906874820	5380	5380	5380	5380	0
255	20240115	153700	906874820	5380	5380	5380	5380	0
256	20240115	153600	906874820	5380	5380	5380	5380	0
257	20240115	153500	906874820	5380	5380	5380	5380	0
258	20240115	153400	906874820	5380	5380	5380	5380	0
259	20240115	153300	906874820	5380	5380	5380	5380	0
260	20240115	153200	906874820	5380	5380	5380	5380	0
261	20240115	153100	906874820	5380	5380	5380	5380	0
262	20240115	153000	906874820	5380	5380	5380	5380	15417
263	20240115	152900	823931360	5380	5380	5380	5380	0
264	20240115	152800	823931360	5380	5380	5380	5380	0
265	20240115	152700	823931360	5380	5380	5380	5380	0
266	20240115	152600	823931360	5380	5380	5380	5380	0
267	20240115	152500	823931360	5380	5380	5380	5380	0
268	20240115	152400	823931360	5380	5380	5380	5380	0
269	20240115	152300	823931360	5380	5380	5380	5380	0
270	20240115	152200	823931360	5380	5380	5380	5380	0
271	20240115	152100	823931360	5380	5380	5380	5380	0
272	20240115	152000	823931360	5380	5380	5380	5380	0
273	20240115	151900	823931360	5380	5350	5380	5340	7568
274	20240115	151800	783422650	5340	5340	5350	5340	1570
275	20240115	151700	775026330	5350	5340	5350	5340	84
276	20240115	151600	774577520	5340	5340	5350	5340	432
277	20240115	151500	772270500	5340	5350	5350	5340	462
278	20240115	151400	769799010	5340	5340	5360	5340	277
279	20240115	151300	768317080	5360	5360	5360	5340	36
280	20240115	151200	768124350	5360	5350	5360	5340	137
281	20240115	151100	767390430	5360	5340	5360	5340	959
282	20240115	151000	762250550	5350	5350	5360	5340	58
283	20240115	150900	761940620	5350	5340	5360	5340	220
284	20240115	150800	760765610	5340	5350	5360	5340	25
285	20240115	150700	760631850	5340	5340	5360	5340	23
286	20240115	150600	760508810	5340	5350	5360	5340	1460
287	20240115	150500	752683300	5340	5350	5350	5340	126
288	20240115	150400	752009250	5340	5340	5350	5340	220
289	20240115	150300	750834290	5340	5350	5360	5340	31
290	20240115	150200	750668530	5330	5350	5360	5330	19
291	20240115	150100	750566980	5360	5330	5360	5330	514
292	20240115	150000	747814070	5360	5340	5360	5330	1489
293	20240115	145900	739857000	5370	5350	5370	5340	122
294	20240115	145800	739202430	5350	5350	5350	5340	35
295	20240115	145700	739015340	5340	5350	5360	5340	79
296	20240115	145600	738592570	5350	5360	5360	5340	1633
297	20240115	145500	729844570	5350	5350	5360	5350	34
298	20240115	145400	729662660	5350	5340	5350	5340	454
299	20240115	145300	727234020	5350	5340	5350	5340	34
300	20240115	145200	727052150	5340	5350	5360	5340	868
301	20240115	145100	722400270	5350	5350	5350	5350	30
302	20240115	145000	722239770	5340	5360	5360	5340	65
303	20240115	144900	721892040	5360	5340	5360	5340	22
304	20240115	144800	721774370	5340	5340	5360	5340	49
305	20240115	144700	721512540	5360	5340	5360	5340	24
306	20240115	144600	721384190	5330	5330	5370	5330	151
307	20240115	144500	720579230	5350	5360	5360	5330	37
308	20240115	144400	720381180	5370	5340	5370	5330	504
309	20240115	144300	717683710	5320	5350	5350	5320	167
310	20240115	144200	716792380	5350	5320	5350	5320	144
311	20240115	144100	716022170	5330	5350	5350	5330	1052
312	20240115	144000	710394950	5350	5330	5360	5330	387
313	20240115	143900	708331390	5330	5350	5370	5330	636
314	20240115	143800	704921040	5360	5360	5360	5320	62
315	20240115	143700	704589730	5360	5360	5360	5320	146
316	20240115	143600	703808370	5360	5360	5360	5320	45
317	20240115	143500	703567250	5360	5320	5360	5320	314
318	20240115	143400	701886040	5360	5360	5360	5320	188
319	20240115	143300	700879260	5310	5330	5330	5310	8016
320	20240115	143200	658265460	5330	5330	5370	5330	144
321	20240115	143100	657497500	5340	5330	5340	5330	231
322	20240115	143000	656265990	5370	5330	5370	5330	13
323	20240115	142900	656196260	5380	5340	5380	5330	1598
324	20240115	142800	647665770	5340	5370	5370	5340	678
325	20240115	142700	644024970	5340	5340	5340	5340	12
326	20240115	142600	643960890	5340	5340	5340	5340	2
327	20240115	142500	643950210	5340	5340	5340	5340	1
328	20240115	142400	643944870	5340	5350	5370	5340	265
329	20240115	142300	642529080	5340	5350	5360	5340	360
330	20240115	142200	640603060	5340	5370	5370	5340	62
331	20240115	142100	640270480	5350	5370	5370	5350	85
332	20240115	142000	639814070	5340	5340	5360	5340	226
333	20240115	141900	638603190	5350	5380	5380	5350	40
334	20240115	141800	638388860	5350	5380	5380	5340	34
335	20240115	141700	638206680	5340	5350	5390	5340	932
336	20240115	141600	633220200	5400	5340	5400	5340	2376
337	20240115	141500	620468420	5340	5330	5350	5330	2151
338	20240115	141400	608961110	5330	5330	5350	5330	45
339	20240115	141300	608721050	5340	5330	5350	5330	48
340	20240115	141200	608464910	5330	5340	5350	5330	83
341	20240115	141100	608021730	5340	5330	5350	5330	419
342	20240115	141000	605781030	5340	5340	5340	5330	1831
343	20240115	140900	596013460	5340	5340	5340	5340	25
344	20240115	140800	595879960	5340	5340	5350	5340	52
345	20240115	140700	595602180	5340	5340	5340	5340	273
346	20240115	140600	594144360	5340	5340	5340	5340	48
347	20240115	140500	593888040	5340	5340	5350	5340	507
348	20240115	140400	591175980	5340	5340	5340	5340	48
349	20240115	140300	590919660	5350	5340	5350	5340	230
350	20240115	140200	589689530	5340	5340	5340	5340	26
351	20240115	140100	589550690	5340	5340	5340	5340	135
352	20240115	140000	588829790	5340	5340	5340	5340	69
353	20240115	135900	588461330	5340	5340	5350	5340	1826
354	20240115	135800	578708570	5340	5350	5350	5340	1010
355	20240115	135700	573306420	5350	5340	5350	5340	612
356	20240115	135600	570032840	5340	5340	5350	5340	88
357	20240115	135500	569562850	5340	5340	5340	5340	91
358	20240115	135400	569076910	5340	5340	5340	5340	164
359	20240115	135300	568201150	5340	5340	5340	5340	103
360	20240115	135200	567651130	5350	5340	5350	5340	59
361	20240115	135100	567336060	5340	5340	5340	5340	86
362	20240115	135000	566876820	5340	5340	5340	5340	89
363	20240115	134900	566401560	5340	5330	5340	5330	56
364	20240115	134800	566102620	5330	5340	5350	5330	1007
365	20240115	134700	560723560	5340	5340	5340	5340	76
366	20240115	134600	560317720	5340	5340	5350	5340	276
367	20240115	134500	558841960	5340	5340	5340	5340	81
368	20240115	134400	558409420	5340	5330	5340	5330	79
369	20240115	134300	557987610	5330	5330	5330	5330	76
370	20240115	134200	557582530	5330	5340	5340	5330	396
371	20240115	134100	555468290	5340	5340	5340	5340	374
372	20240115	134000	553471130	5340	5350	5350	5340	104
373	20240115	133900	552915750	5340	5330	5350	5330	766
374	20240115	133800	548832410	5330	5330	5340	5330	83
375	20240115	133700	548389830	5330	5330	5350	5330	72
376	20240115	133600	548005980	5350	5330	5350	5330	82
377	20240115	133500	547568660	5330	5340	5350	5330	79
378	20240115	133400	547147370	5330	5330	5340	5330	103
379	20240115	133300	546597910	5330	5330	5350	5330	88
380	20240115	133200	546128590	5340	5350	5350	5330	64
381	20240115	133100	545787000	5330	5340	5350	5330	73
382	20240115	133000	545397250	5330	5340	5340	5330	171
383	20240115	132900	544484160	5340	5330	5340	5330	413
384	20240115	132800	542279360	5330	5330	5340	5330	71
385	20240115	132700	541900830	5330	5330	5330	5330	62
386	20240115	132600	541570370	5330	5330	5330	5330	66
387	20240115	132500	541218590	5330	5330	5330	5330	63
388	20240115	132400	540882800	5330	5330	5330	5330	39
389	20240115	132300	540674930	5330	5330	5330	5330	69
390	20240115	132200	540307160	5330	5340	5340	5330	142
391	20240115	132100	539549190	5340	5340	5350	5330	459
392	20240115	132000	537098320	5330	5330	5330	5330	108
393	20240115	131900	536522680	5330	5330	5330	5330	55
394	20240115	131800	536229530	5340	5340	5340	5330	962
395	20240115	131700	531092540	5340	5340	5340	5340	668
396	20240115	131600	527525420	5340	5340	5340	5340	87
397	20240115	131500	527060840	5340	5340	5350	5340	179
398	20240115	131400	526104650	5340	5340	5360	5340	262
399	20240115	131300	524705330	5380	5340	5380	5340	75
400	20240115	131200	524304100	5340	5350	5360	5340	68
401	20240115	131100	523940290	5350	5380	5380	5340	69
402	20240115	131000	523571060	5340	5340	5350	5340	30
403	20240115	130900	523410830	5380	5350	5380	5350	12
404	20240115	130800	523346600	5350	5350	5380	5350	43
405	20240115	130700	523116250	5370	5350	5370	5350	1816
406	20240115	130600	513386650	5350	5350	5360	5350	12382
407	20240115	130500	447071210	5340	5340	5340	5340	0
408	20240115	130400	447071210	5340	5340	5340	5340	0
409	20240115	130300	447071210	5340	5340	5340	5340	2
410	20240115	130200	447060530	5340	5340	5340	5340	0
411	20240115	130100	447060530	5340	5340	5340	5340	25
412	20240115	130000	446927030	5350	5350	5350	5350	5
413	20240115	125900	446900280	5340	5340	5340	5340	94
414	20240115	125800	446398320	5330	5330	5330	5330	1786
415	20240115	125700	436878940	5330	5330	5330	5330	183
416	20240115	125600	435903550	5330	5330	5330	5330	0
417	20240115	125500	435903550	5330	5330	5330	5330	0
418	20240115	125400	435903550	5330	5330	5330	5330	15
419	20240115	125300	435823600	5330	5330	5330	5330	16
420	20240115	125200	435738320	5330	5350	5350	5330	3183
421	20240115	125100	418712180	5350	5350	5350	5350	17
422	20240115	125000	418621230	5350	5360	5360	5350	16
423	20240115	124900	418535620	5350	5360	5360	5350	49
424	20240115	124800	418273150	5350	5350	5350	5350	30
425	20240115	124700	418112650	5360	5350	5360	5350	126
426	20240115	124600	417438540	5350	5350	5350	5350	15
427	20240115	124500	417358290	5350	5350	5350	5350	17
428	20240115	124400	417267340	5350	5350	5350	5350	15
429	20240115	124300	417187090	5350	5350	5350	5350	15
430	20240115	124200	417106840	5350	5350	5350	5350	32
431	20240115	124100	416935640	5350	5350	5350	5350	15
432	20240115	124000	416855390	5350	5350	5350	5350	16
433	20240115	123900	416769790	5360	5350	5360	5350	16
434	20240115	123800	416684180	5350	5350	5350	5350	16
435	20240115	123700	416598580	5350	5350	5350	5350	15
436	20240115	123600	416518330	5350	5350	5350	5350	17
437	20240115	123500	416427380	5350	5350	5350	5350	30
438	20240115	123400	416266880	5350	5350	5350	5350	57
439	20240115	123300	415961930	5350	5350	5350	5350	14
440	20240115	123200	415887030	5350	5350	5350	5350	17
441	20240115	123100	415796080	5350	5350	5350	5350	94
442	20240115	123000	415293180	5360	5360	5360	5360	0
443	20240115	122900	415293180	5360	5360	5360	5360	1
444	20240115	122800	415287820	5360	5360	5360	5360	0
445	20240115	122700	415287820	5360	5360	5360	5360	241
446	20240115	122600	413996060	5350	5350	5350	5350	56
447	20240115	122500	413696460	5340	5340	5340	5340	0
448	20240115	122400	413696460	5340	5340	5340	5340	33
449	20240115	122300	413520240	5340	5360	5360	5340	1428
450	20240115	122200	405868960	5360	5360	5360	5360	446
451	20240115	122100	403478400	5360	5360	5360	5360	0
452	20240115	122000	403478400	5360	5370	5370	5360	241
453	20240115	121900	402184240	5370	5370	5370	5370	0
454	20240115	121800	402184240	5370	5360	5370	5360	27
455	20240115	121700	402039510	5370	5360	5370	5360	2
456	20240115	121600	402028780	5360	5360	5360	5360	0
457	20240115	121500	402028780	5360	5360	5360	5360	385
458	20240115	121400	399965180	5370	5370	5370	5370	0
459	20240115	121300	399965180	5370	5370	5370	5370	0
460	20240115	121200	399965180	5370	5370	5370	5370	0
461	20240115	121100	399965180	5370	5370	5370	5370	0
462	20240115	121000	399965180	5370	5370	5370	5370	0
463	20240115	120900	399965180	5370	5370	5370	5370	0
464	20240115	120800	399965180	5370	5370	5370	5370	1
465	20240115	120700	399959810	5370	5370	5370	5370	4
466	20240115	120600	399938330	5370	5370	5370	5350	302
467	20240115	120500	398322590	5350	5350	5350	5350	0
468	20240115	120400	398322590	5350	5350	5350	5350	0
469	20240115	120300	398322590	5350	5350	5350	5350	0
470	20240115	120200	398322590	5350	5350	5350	5350	0
471	20240115	120100	398322590	5350	5360	5360	5350	691
472	20240115	120000	394619460	5370	5370	5370	5370	31
473	20240115	115900	394452990	5370	5370	5370	5370	165
474	20240115	115800	393566940	5360	5370	5370	5360	31
475	20240115	115700	393400770	5370	5370	5370	5370	65
476	20240115	115600	393051720	5370	5350	5370	5350	3380
477	20240115	115500	374932670	5350	5340	5350	5340	249
478	20240115	115400	373600660	5340	5350	5350	5340	1636
479	20240115	115300	364848210	5340	5350	5350	5340	3297
480	20240115	115200	347210370	5350	5350	5350	5350	21
481	20240115	115100	347098020	5360	5360	5360	5360	21
482	20240115	115000	346985460	5360	5360	5360	5360	2
483	20240115	114900	346974740	5360	5360	5360	5360	0
484	20240115	114800	346974740	5360	5360	5360	5360	1
485	20240115	114700	346969380	5360	5350	5360	5350	21
486	20240115	114600	346856970	5350	5350	5350	5350	16
487	20240115	114500	346771370	5350	5350	5350	5350	28
488	20240115	114400	346621570	5350	5350	5350	5350	16
489	20240115	114300	346535970	5350	5350	5350	5350	24
490	20240115	114200	346407570	5360	5350	5360	5350	414
491	20240115	114100	344188690	5350	5350	5350	5350	15
492	20240115	114000	344108440	5350	5360	5360	5350	414
493	20240115	113900	341889560	5350	5350	5350	5350	49
494	20240115	113800	341627410	5350	5350	5360	5350	16
495	20240115	113700	341541800	5350	5360	5360	5350	138
496	20240115	113600	340803490	5350	5360	5360	5350	59
497	20240115	113500	340487820	5360	5350	5360	5350	17
498	20240115	113400	340396850	5360	5350	5360	5350	31
499	20240115	113300	340230980	5350	5350	5350	5350	17
500	20240115	113200	340140030	5350	5350	5350	5350	20
501	20240115	113100	340033030	5350	5350	5350	5350	16
502	20240115	113000	339947430	5350	5350	5350	5350	17
503	20240115	112900	339856480	5350	5350	5350	5350	17
504	20240115	112800	339765530	5350	5350	5350	5350	527
505	20240115	112700	336946080	5350	5350	5350	5350	16
506	20240115	112600	336860480	5350	5350	5360	5350	20
507	20240115	112500	336753470	5360	5350	5360	5350	840
508	20240115	112400	332251510	5340	5340	5360	5340	124
509	20240115	112300	331589090	5340	5360	5360	5340	16
510	20240115	112200	331503630	5340	5340	5340	5340	83
511	20240115	112100	331060410	5340	5350	5360	5330	2274
512	20240115	112000	318896800	5350	5350	5350	5350	100
513	20240115	111900	318361800	5350	5350	5350	5350	0
514	20240115	111800	318361800	5350	5350	5350	5350	38
515	20240115	111700	318158500	5350	5330	5350	5330	29
516	20240115	111600	318003910	5330	5330	5350	5330	18
517	20240115	111500	317907950	5330	5330	5360	5330	618
518	20240115	111400	314613980	5330	5330	5330	5330	17
519	20240115	111300	314523370	5330	5340	5360	5330	317
520	20240115	111200	312830730	5330	5330	5360	5330	15
521	20240115	111100	312750750	5330	5370	5370	5330	504
522	20240115	111000	310059340	5350	5350	5350	5350	15
523	20240115	110900	309979090	5370	5350	5370	5350	42
524	20240115	110800	309754370	5350	5350	5350	5350	31
525	20240115	110700	309588520	5350	5350	5350	5350	17
526	20240115	110600	309497570	5370	5370	5370	5370	16
527	20240115	110500	309411650	5370	5360	5370	5340	376
528	20240115	110400	307395340	5360	5370	5370	5360	39
529	20240115	110300	307186070	5370	5370	5370	5350	604
530	20240115	110200	303942910	5360	5350	5360	5350	159
531	20240115	110100	303092050	5350	5360	5360	5350	393
532	20240115	110000	300985730	5360	5360	5360	5350	130
533	20240115	105900	300289810	5370	5370	5370	5370	0
534	20240115	105800	300289810	5370	5380	5380	5370	252
535	20240115	105700	298934150	5370	5370	5370	5370	0
536	20240115	105600	298934150	5370	5370	5370	5370	5
537	20240115	105500	298907300	5370	5360	5370	5360	2
538	20240115	105400	298896570	5370	5370	5370	5370	32
539	20240115	105300	298724730	5370	5390	5390	5370	16
540	20240115	105200	298638790	5390	5390	5390	5390	9
541	20240115	105100	298590280	5380	5360	5380	5360	494
542	20240115	105000	295932780	5350	5350	5350	5350	0
543	20240115	104900	295932780	5350	5350	5350	5350	1
544	20240115	104800	295927430	5350	5350	5350	5350	0
545	20240115	104700	295927430	5350	5360	5360	5350	1025
546	20240115	104600	290442010	5350	5370	5370	5350	1061
547	20240115	104500	284756400	5380	5390	5390	5380	44
548	20240115	104400	284519670	5390	5380	5390	5380	918
549	20240115	104300	279580820	5380	5380	5380	5380	393
550	20240115	104200	277466480	5390	5390	5390	5390	0
551	20240115	104100	277466480	5390	5380	5390	5380	736
552	20240115	104000	273501970	5380	5380	5380	5380	1
553	20240115	103900	273496590	5380	5380	5380	5380	0
554	20240115	103800	273496590	5380	5380	5380	5380	0
555	20240115	103700	273496590	5380	5380	5380	5380	0
556	20240115	103600	273496590	5380	5370	5400	5370	344
557	20240115	103500	271641490	5370	5370	5370	5370	98
558	20240115	103400	271115230	5410	5410	5410	5410	1
559	20240115	103300	271109820	5370	5370	5370	5370	0
560	20240115	103200	271109820	5370	5370	5370	5370	1
561	20240115	103100	271104450	5400	5400	5400	5400	241
562	20240115	103000	269803050	5400	5400	5400	5400	8
563	20240115	102900	269759850	5360	5360	5360	5360	10
564	20240115	102800	269706250	5360	5360	5360	5360	0
565	20240115	102700	269706250	5360	5380	5380	5360	600
566	20240115	102600	266479410	5380	5380	5380	5380	0
567	20240115	102500	266479410	5380	5380	5380	5380	242
568	20240115	102400	265177450	5410	5410	5410	5410	0
569	20240115	102300	265177450	5410	5410	5410	5410	1
570	20240115	102200	265172040	5400	5400	5400	5400	241
571	20240115	102100	263870640	5400	5400	5400	5400	0
572	20240115	102000	263870640	5400	5400	5400	5400	10
573	20240115	101900	263816640	5400	5400	5400	5400	32
574	20240115	101800	263643840	5400	5400	5400	5400	342
575	20240115	101700	261797040	5400	5400	5400	5400	0
576	20240115	101600	261797040	5400	5400	5400	5400	410
577	20240115	101500	259583040	5420	5420	5420	5420	1
578	20240115	101400	259577620	5400	5410	5420	5400	684
579	20240115	101300	255877190	5420	5400	5420	5400	52
580	20240115	101200	255596350	5400	5400	5400	5400	234
581	20240115	101100	254332750	5400	5400	5400	5400	9
582	20240115	101000	254284150	5400	5380	5400	5380	210
583	20240115	100900	253150350	5390	5420	5420	5390	1662
584	20240115	100800	244160230	5420	5420	5420	5420	10
585	20240115	100700	244106030	5420	5420	5420	5420	1
586	20240115	100600	244100610	5430	5430	5430	5430	225
587	20240115	100500	242878860	5420	5420	5420	5420	1
588	20240115	100400	242873440	5430	5430	5430	5430	1
589	20240115	100300	242868010	5430	5430	5430	5430	1
590	20240115	100200	242862580	5430	5430	5430	5430	511
591	20240115	100100	240087850	5430	5420	5430	5420	1418
592	20240115	100000	232398310	5420	5420	5420	5420	1613
593	20240115	095900	223655850	5410	5410	5410	5410	0
594	20240115	095800	223655850	5410	5410	5410	5410	0
595	20240115	095700	223655850	5410	5400	5410	5400	203
596	20240115	095600	222559620	5400	5410	5420	5400	910
597	20240115	095500	217637520	5410	5410	5410	5410	45
598	20240115	095400	217394070	5410	5410	5420	5410	775
599	20240115	095300	213201310	5420	5420	5420	5420	336
600	20240115	095200	211380190	5420	5420	5420	5420	102
601	20240115	095100	210827350	5410	5420	5420	5410	1020
602	20240115	095000	205308950	5410	5410	5410	5410	1199
603	20240115	094900	198822360	5420	5420	5420	5420	0
604	20240115	094800	198822360	5420	5420	5420	5420	0
605	20240115	094700	198822360	5420	5420	5420	5410	540
606	20240115	094600	195896560	5420	5420	5420	5420	500
607	20240115	094500	193186560	5420	5420	5420	5410	154
608	20240115	094400	192352880	5400	5410	5410	5400	684
609	20240115	094300	188652620	5410	5400	5410	5390	1579
610	20240115	094200	180117640	5400	5400	5400	5390	585
611	20240115	094100	176959640	5390	5390	5390	5390	5096
612	20240115	094000	149492200	5400	5400	5400	5360	449
613	20240115	093900	147078050	5360	5370	5400	5360	1702
614	20240115	093800	137899710	5370	5370	5370	5370	0
615	20240115	093700	137899710	5370	5400	5400	5370	205
616	20240115	093600	136798710	5400	5400	5400	5400	5
617	20240115	093500	136771710	5400	5390	5400	5390	3
618	20240115	093400	136755520	5390	5370	5390	5370	1794
619	20240115	093300	127113460	5380	5380	5380	5380	912
620	20240115	093200	122206900	5380	5380	5380	5380	3
621	20240115	093100	122190760	5380	5380	5380	5380	1
622	20240115	093000	122185380	5370	5390	5390	5370	147
623	20240115	092900	121393090	5370	5370	5390	5370	245
624	20240115	092800	120072600	5370	5370	5370	5370	643
625	20240115	092700	116619690	5380	5400	5400	5370	2473
626	20240115	092600	103305450	5390	5390	5400	5390	164
627	20240115	092500	102421470	5390	5380	5390	5380	298
628	20240115	092400	100818220	5380	5410	5410	5380	5
629	20240115	092300	100791290	5380	5410	5410	5380	4
630	20240115	092200	100769740	5380	5380	5380	5380	4
631	20240115	092100	100748220	5380	5380	5380	5380	543
632	20240115	092000	97826880	5380	5380	5400	5380	41
633	20240115	091900	97605760	5380	5380	5380	5380	4
634	20240115	091800	97584240	5380	5370	5400	5370	597
635	20240115	091700	94363870	5380	5400	5400	5380	254
636	20240115	091600	92997200	5370	5400	5410	5370	2616
637	20240115	091500	78871150	5400	5400	5410	5400	17
638	20240115	091400	78779240	5400	5390	5400	5390	25
639	20240115	091300	78644250	5390	5370	5400	5370	901
640	20240115	091200	73778930	5400	5350	5400	5350	457
641	20240115	091100	71315160	5370	5360	5380	5340	1058
642	20240115	091000	65633570	5360	5340	5360	5340	711
643	20240115	090900	61822630	5350	5340	5350	5310	1293
644	20240115	090800	54906910	5300	5340	5340	5300	368
645	20240115	090700	52945590	5350	5320	5350	5300	4109
646	20240115	090600	31110320	5320	5320	5320	5320	4
647	20240115	090500	31089040	5320	5360	5360	5320	2044
648	20240115	090400	20158000	5360	5360	5360	5360	70
649	20240115	090300	19782800	5360	5360	5360	5360	20
650	20240115	090200	19675600	5350	5360	5360	5340	513
651	20240115	090100	16933360	5350	5350	5350	5330	619
652	20240115	090000	13629110	5330	5360	5360	5330	2548