KissMeData/252990/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	205300	353925330	5570	5570	5570	5570	505
3	20240116	205200	353925330	5570	5570	5570	5570	0
4	20240116	205100	353925330	5570	5570	5570	5570	0
5	20240116	205000	353925330	5570	5570	5570	5570	0
6	20240116	204900	353925330	5570	5570	5570	5570	0
7	20240116	204800	353925330	5570	5570	5570	5570	0
8	20240116	204700	353925330	5570	5570	5570	5570	0
9	20240116	204600	353925330	5570	5570	5570	5570	0
10	20240116	204500	353925330	5570	5570	5570	5570	0
11	20240116	204400	353925330	5570	5570	5570	5570	0
12	20240116	204300	353925330	5570	5570	5570	5570	0
13	20240116	204200	353925330	5570	5570	5570	5570	0
14	20240116	204100	353925330	5570	5570	5570	5570	0
15	20240116	204000	353925330	5570	5570	5570	5570	0
16	20240116	203900	353925330	5570	5570	5570	5570	0
17	20240116	203800	353925330	5570	5570	5570	5570	0
18	20240116	203700	353925330	5570	5570	5570	5570	0
19	20240116	203600	353925330	5570	5570	5570	5570	0
20	20240116	203500	353925330	5570	5570	5570	5570	0
21	20240116	203400	353925330	5570	5570	5570	5570	0
22	20240116	203300	353925330	5570	5570	5570	5570	0
23	20240116	203200	353925330	5570	5570	5570	5570	0
24	20240116	203100	353925330	5570	5570	5570	5570	0
25	20240116	203000	353925330	5570	5570	5570	5570	0
26	20240116	202900	353925330	5570	5570	5570	5570	0
27	20240116	202800	353925330	5570	5570	5570	5570	0
28	20240116	202700	353925330	5570	5570	5570	5570	0
29	20240116	202600	353925330	5570	5570	5570	5570	0
30	20240116	202500	353925330	5570	5570	5570	5570	0
31	20240116	202400	353925330	5570	5570	5570	5570	0
32	20240116	202300	353925330	5570	5570	5570	5570	505
33	20240116	202200	353925330	5570	5570	5570	5570	0
34	20240116	202100	353925330	5570	5570	5570	5570	0
35	20240116	202000	353925330	5570	5570	5570	5570	0
36	20240116	201900	353925330	5570	5570	5570	5570	0
37	20240116	201800	353925330	5570	5570	5570	5570	0
38	20240116	201700	353925330	5570	5570	5570	5570	0
39	20240116	201600	353925330	5570	5570	5570	5570	0
40	20240116	201500	353925330	5570	5570	5570	5570	0
41	20240116	201400	353925330	5570	5570	5570	5570	0
42	20240116	201300	353925330	5570	5570	5570	5570	0
43	20240116	201200	353925330	5570	5570	5570	5570	0
44	20240116	201100	353925330	5570	5570	5570	5570	0
45	20240116	201000	353925330	5570	5570	5570	5570	0
46	20240116	200900	353925330	5570	5570	5570	5570	0
47	20240116	200800	353925330	5570	5570	5570	5570	0
48	20240116	200700	353925330	5570	5570	5570	5570	0
49	20240116	200600	353925330	5570	5570	5570	5570	0
50	20240116	200500	353925330	5570	5570	5570	5570	0
51	20240116	200400	353925330	5570	5570	5570	5570	0
52	20240116	200300	353925330	5570	5570	5570	5570	0
53	20240116	200200	353925330	5570	5570	5570	5570	0
54	20240116	200100	353925330	5570	5570	5570	5570	0
55	20240116	200000	353925330	5570	5570	5570	5570	0
56	20240116	195900	353925330	5570	5570	5570	5570	0
57	20240116	195800	353925330	5570	5570	5570	5570	0
58	20240116	195700	353925330	5570	5570	5570	5570	0
59	20240116	195600	353925330	5570	5570	5570	5570	0
60	20240116	195500	353925330	5570	5570	5570	5570	0
61	20240116	195400	353925330	5570	5570	5570	5570	0
62	20240116	195300	353925330	5570	5570	5570	5570	505
63	20240116	195200	353925330	5570	5570	5570	5570	0
64	20240116	195100	353925330	5570	5570	5570	5570	0
65	20240116	195000	353925330	5570	5570	5570	5570	0
66	20240116	194900	353925330	5570	5570	5570	5570	0
67	20240116	194800	353925330	5570	5570	5570	5570	0
68	20240116	194700	353925330	5570	5570	5570	5570	0
69	20240116	194600	353925330	5570	5570	5570	5570	0
70	20240116	194500	353925330	5570	5570	5570	5570	0
71	20240116	194400	353925330	5570	5570	5570	5570	0
72	20240116	194300	353925330	5570	5570	5570	5570	0
73	20240116	194200	353925330	5570	5570	5570	5570	0
74	20240116	194100	353925330	5570	5570	5570	5570	0
75	20240116	194000	353925330	5570	5570	5570	5570	0
76	20240116	193900	353925330	5570	5570	5570	5570	0
77	20240116	193800	353925330	5570	5570	5570	5570	0
78	20240116	193700	353925330	5570	5570	5570	5570	0
79	20240116	193600	353925330	5570	5570	5570	5570	0
80	20240116	193500	353925330	5570	5570	5570	5570	0
81	20240116	193400	353925330	5570	5570	5570	5570	0
82	20240116	193300	353925330	5570	5570	5570	5570	0
83	20240116	193200	353925330	5570	5570	5570	5570	0
84	20240116	193100	353925330	5570	5570	5570	5570	0
85	20240116	193000	353925330	5570	5570	5570	5570	0
86	20240116	192900	353925330	5570	5570	5570	5570	0
87	20240116	192800	353925330	5570	5570	5570	5570	0
88	20240116	192700	353925330	5570	5570	5570	5570	0
89	20240116	192600	353925330	5570	5570	5570	5570	0
90	20240116	192500	353925330	5570	5570	5570	5570	0
91	20240116	192400	353925330	5570	5570	5570	5570	0
92	20240116	192300	353925330	5570	5570	5570	5570	505
93	20240116	192200	353925330	5570	5570	5570	5570	0
94	20240116	192100	353925330	5570	5570	5570	5570	0
95	20240116	192000	353925330	5570	5570	5570	5570	0
96	20240116	191900	353925330	5570	5570	5570	5570	0
97	20240116	191800	353925330	5570	5570	5570	5570	0
98	20240116	191700	353925330	5570	5570	5570	5570	0
99	20240116	191600	353925330	5570	5570	5570	5570	0
100	20240116	191500	353925330	5570	5570	5570	5570	0
101	20240116	191400	353925330	5570	5570	5570	5570	0
102	20240116	191300	353925330	5570	5570	5570	5570	0
103	20240116	191200	353925330	5570	5570	5570	5570	0
104	20240116	191100	353925330	5570	5570	5570	5570	0
105	20240116	191000	353925330	5570	5570	5570	5570	0
106	20240116	190900	353925330	5570	5570	5570	5570	0
107	20240116	190800	353925330	5570	5570	5570	5570	0
108	20240116	190700	353925330	5570	5570	5570	5570	0
109	20240116	190600	353925330	5570	5570	5570	5570	0
110	20240116	190500	353925330	5570	5570	5570	5570	0
111	20240116	190400	353925330	5570	5570	5570	5570	0
112	20240116	190300	353925330	5570	5570	5570	5570	0
113	20240116	190200	353925330	5570	5570	5570	5570	0
114	20240116	190100	353925330	5570	5570	5570	5570	0
115	20240116	190000	353925330	5570	5570	5570	5570	0
116	20240116	185900	353925330	5570	5570	5570	5570	0
117	20240116	185800	353925330	5570	5570	5570	5570	0
118	20240116	185700	353925330	5570	5570	5570	5570	0
119	20240116	185600	353925330	5570	5570	5570	5570	0
120	20240116	185500	353925330	5570	5570	5570	5570	0
121	20240116	185400	353925330	5570	5570	5570	5570	0
122	20240116	185300	353925330	5570	5570	5570	5570	505
123	20240116	185200	353925330	5570	5570	5570	5570	0
124	20240116	185100	353925330	5570	5570	5570	5570	0
125	20240116	185000	353925330	5570	5570	5570	5570	0
126	20240116	184900	353925330	5570	5570	5570	5570	0
127	20240116	184800	353925330	5570	5570	5570	5570	0
128	20240116	184700	353925330	5570	5570	5570	5570	0
129	20240116	184600	353925330	5570	5570	5570	5570	0
130	20240116	184500	353925330	5570	5570	5570	5570	0
131	20240116	184400	353925330	5570	5570	5570	5570	0
132	20240116	184300	353925330	5570	5570	5570	5570	0
133	20240116	184200	353925330	5570	5570	5570	5570	0
134	20240116	184100	353925330	5570	5570	5570	5570	0
135	20240116	184000	353925330	5570	5570	5570	5570	0
136	20240116	183900	353925330	5570	5570	5570	5570	0
137	20240116	183800	353925330	5570	5570	5570	5570	0
138	20240116	183700	353925330	5570	5570	5570	5570	0
139	20240116	183600	353925330	5570	5570	5570	5570	0
140	20240116	183500	353925330	5570	5570	5570	5570	0
141	20240116	183400	353925330	5570	5570	5570	5570	0
142	20240116	183300	353925330	5570	5570	5570	5570	0
143	20240116	183200	353925330	5570	5570	5570	5570	0
144	20240116	183100	353925330	5570	5570	5570	5570	0
145	20240116	183000	353925330	5570	5570	5570	5570	0
146	20240116	182900	353925330	5570	5570	5570	5570	0
147	20240116	182800	353925330	5570	5570	5570	5570	0
148	20240116	182700	353925330	5570	5570	5570	5570	0
149	20240116	182600	353925330	5570	5570	5570	5570	0
150	20240116	182500	353925330	5570	5570	5570	5570	0
151	20240116	182400	353925330	5570	5570	5570	5570	0
152	20240116	182300	353925330	5570	5570	5570	5570	505
153	20240116	182200	353925330	5570	5570	5570	5570	0
154	20240116	182100	353925330	5570	5570	5570	5570	0
155	20240116	182000	353925330	5570	5570	5570	5570	0
156	20240116	181900	353925330	5570	5570	5570	5570	0
157	20240116	181800	353925330	5570	5570	5570	5570	0
158	20240116	181700	353925330	5570	5570	5570	5570	0
159	20240116	181600	353925330	5570	5570	5570	5570	0
160	20240116	181500	353925330	5570	5570	5570	5570	0
161	20240116	181400	353925330	5570	5570	5570	5570	0
162	20240116	181300	353925330	5570	5570	5570	5570	0
163	20240116	181200	353925330	5570	5570	5570	5570	0
164	20240116	181100	353925330	5570	5570	5570	5570	0
165	20240116	181000	353925330	5570	5570	5570	5570	0
166	20240116	180900	353925330	5570	5570	5570	5570	0
167	20240116	180800	353925330	5570	5570	5570	5570	0
168	20240116	180700	353925330	5570	5570	5570	5570	0
169	20240116	180600	353925330	5570	5570	5570	5570	0
170	20240116	180500	353925330	5570	5570	5570	5570	0
171	20240116	180400	353925330	5570	5570	5570	5570	0
172	20240116	180300	353925330	5570	5570	5570	5570	0
173	20240116	180200	353925330	5570	5570	5570	5570	0
174	20240116	180100	353925330	5570	5570	5570	5570	0
175	20240116	180000	353925330	5570	5570	5570	5570	0
176	20240116	175900	353925330	5570	5570	5570	5570	0
177	20240116	175800	353925330	5570	5570	5570	5570	0
178	20240116	175700	353925330	5570	5570	5570	5570	0
179	20240116	175600	353925330	5570	5570	5570	5570	0
180	20240116	175500	353925330	5570	5570	5570	5570	0
181	20240116	175400	353925330	5570	5570	5570	5570	0
182	20240116	175300	353925330	5570	5570	5570	5570	505
183	20240116	175200	353925330	5570	5570	5570	5570	0
184	20240116	175100	353925330	5570	5570	5570	5570	0
185	20240116	175000	353925330	5570	5570	5570	5570	0
186	20240116	174900	353925330	5570	5570	5570	5570	0
187	20240116	174800	353925330	5570	5570	5570	5570	0
188	20240116	174700	353925330	5570	5570	5570	5570	0
189	20240116	174600	353925330	5570	5570	5570	5570	0
190	20240116	174500	353925330	5570	5570	5570	5570	0
191	20240116	174400	353925330	5570	5570	5570	5570	0
192	20240116	174300	353925330	5570	5570	5570	5570	0
193	20240116	174200	353925330	5570	5570	5570	5570	0
194	20240116	174100	353925330	5570	5570	5570	5570	0
195	20240116	174000	353925330	5570	5570	5570	5570	0
196	20240116	173900	353925330	5570	5570	5570	5570	0
197	20240116	173800	353925330	5570	5570	5570	5570	0
198	20240116	173700	353925330	5570	5570	5570	5570	0
199	20240116	173600	353925330	5570	5570	5570	5570	0
200	20240116	173500	353925330	5570	5570	5570	5570	0
201	20240116	173400	353925330	5570	5570	5570	5570	0
202	20240116	173300	353925330	5570	5570	5570	5570	0
203	20240116	173200	353925330	5570	5570	5570	5570	0
204	20240116	173100	353925330	5570	5570	5570	5570	0
205	20240116	173000	353925330	5570	5570	5570	5570	0
206	20240116	172900	353925330	5570	5570	5570	5570	0
207	20240116	172800	353925330	5570	5570	5570	5570	0
208	20240116	172700	353925330	5570	5570	5570	5570	0
209	20240116	172600	353925330	5570	5570	5570	5570	0
210	20240116	172500	353925330	5570	5570	5570	5570	0
211	20240116	172400	353925330	5570	5570	5570	5570	0
212	20240116	172300	353925330	5570	5570	5570	5570	505
213	20240116	172200	353925330	5570	5570	5570	5570	0
214	20240116	172100	353925330	5570	5570	5570	5570	0
215	20240116	172000	353925330	5570	5570	5570	5570	0
216	20240116	171900	353925330	5570	5570	5570	5570	0
217	20240116	171800	353925330	5570	5570	5570	5570	0
218	20240116	171700	353925330	5570	5570	5570	5570	0
219	20240116	171600	353925330	5570	5570	5570	5570	0
220	20240116	171500	353925330	5570	5570	5570	5570	0
221	20240116	171400	353925330	5570	5570	5570	5570	0
222	20240116	171300	353925330	5570	5570	5570	5570	0
223	20240116	171200	353925330	5570	5570	5570	5570	0
224	20240116	171100	353925330	5570	5570	5570	5570	0
225	20240116	171000	353925330	5570	5570	5570	5570	0
226	20240116	170900	353925330	5570	5570	5570	5570	0
227	20240116	170800	353925330	5570	5570	5570	5570	0
228	20240116	170700	353925330	5570	5570	5570	5570	0
229	20240116	170600	353925330	5570	5570	5570	5570	0
230	20240116	170500	353925330	5570	5570	5570	5570	0
231	20240116	170400	353925330	5570	5570	5570	5570	0
232	20240116	170300	353925330	5570	5570	5570	5570	0
233	20240116	170200	353925330	5570	5570	5570	5570	0
234	20240116	170100	353925330	5570	5570	5570	5570	0
235	20240116	170000	353925330	5570	5570	5570	5570	0
236	20240116	165900	353925330	5570	5570	5570	5570	0
237	20240116	165800	353925330	5570	5570	5570	5570	0
238	20240116	165700	353925330	5570	5570	5570	5570	0
239	20240116	165600	353925330	5570	5570	5570	5570	0
240	20240116	165500	353925330	5570	5570	5570	5570	0
241	20240116	165400	353925330	5570	5570	5570	5570	0
242	20240116	165300	353925330	5570	5570	5570	5570	505
243	20240116	165200	353925330	5570	5570	5570	5570	0
244	20240116	165100	353925330	5570	5570	5570	5570	0
245	20240116	165000	353925330	5570	5570	5570	5570	0
246	20240116	164900	353925330	5570	5570	5570	5570	0
247	20240116	164800	353925330	5570	5570	5570	5570	0
248	20240116	164700	353925330	5570	5570	5570	5570	0
249	20240116	164600	353925330	5570	5570	5570	5570	0
250	20240116	164500	353925330	5570	5570	5570	5570	0
251	20240116	164400	353925330	5570	5570	5570	5570	0
252	20240116	164300	353925330	5570	5570	5570	5570	0
253	20240116	164200	353925330	5570	5570	5570	5570	0
254	20240116	164100	353925330	5570	5570	5570	5570	0
255	20240116	164000	353925330	5570	5570	5570	5570	0
256	20240116	163900	353925330	5570	5570	5570	5570	0
257	20240116	163800	353925330	5570	5570	5570	5570	0
258	20240116	163700	353925330	5570	5570	5570	5570	0
259	20240116	163600	353925330	5570	5570	5570	5570	0
260	20240116	163500	353925330	5570	5570	5570	5570	0
261	20240116	163400	353925330	5570	5570	5570	5570	0
262	20240116	163300	353925330	5570	5570	5570	5570	0
263	20240116	163200	353925330	5570	5570	5570	5570	0
264	20240116	163100	353925330	5570	5570	5570	5570	0
265	20240116	163000	353925330	5570	5570	5570	5570	0
266	20240116	162900	353925330	5570	5570	5570	5570	0
267	20240116	162800	353925330	5570	5570	5570	5570	0
268	20240116	162700	353925330	5570	5570	5570	5570	0
269	20240116	162600	353925330	5570	5570	5570	5570	0
270	20240116	162500	353925330	5570	5570	5570	5570	0
271	20240116	162400	353925330	5570	5570	5570	5570	0
272	20240116	162300	353925330	5570	5570	5570	5570	505
273	20240116	162200	353925330	5570	5570	5570	5570	0
274	20240116	162100	353925330	5570	5570	5570	5570	0
275	20240116	162000	353925330	5570	5570	5570	5570	0
276	20240116	161900	353925330	5570	5570	5570	5570	0
277	20240116	161800	353925330	5570	5570	5570	5570	0
278	20240116	161700	353925330	5570	5570	5570	5570	0
279	20240116	161600	353925330	5570	5570	5570	5570	0
280	20240116	161500	353925330	5570	5570	5570	5570	0
281	20240116	161400	353925330	5570	5570	5570	5570	0
282	20240116	161300	353925330	5570	5570	5570	5570	0
283	20240116	161200	353925330	5570	5570	5570	5570	0
284	20240116	161100	353925330	5570	5570	5570	5570	0
285	20240116	161000	353925330	5570	5570	5570	5570	0
286	20240116	160900	353925330	5570	5570	5570	5570	0
287	20240116	160800	353925330	5570	5570	5570	5570	0
288	20240116	160700	353925330	5570	5570	5570	5570	0
289	20240116	160600	353925330	5570	5570	5570	5570	0
290	20240116	160500	353925330	5570	5570	5570	5570	0
291	20240116	160400	353925330	5570	5570	5570	5570	0
292	20240116	160300	353925330	5570	5570	5570	5570	0
293	20240116	160200	353925330	5570	5570	5570	5570	0
294	20240116	160100	353925330	5570	5570	5570	5570	0
295	20240116	160000	353925330	5570	5570	5570	5570	0
296	20240116	155900	353925330	5570	5570	5570	5570	0
297	20240116	155800	353925330	5570	5570	5570	5570	0
298	20240116	155700	353925330	5570	5570	5570	5570	0
299	20240116	155600	353925330	5570	5570	5570	5570	0
300	20240116	155500	353925330	5570	5570	5570	5570	0
301	20240116	155400	353925330	5570	5570	5570	5570	0
302	20240116	155300	353925330	5570	5570	5570	5570	505
303	20240116	155200	353925330	5570	5570	5570	5570	0
304	20240116	155100	353925330	5570	5570	5570	5570	0
305	20240116	155000	353925330	5570	5570	5570	5570	0
306	20240116	154900	353925330	5570	5570	5570	5570	0
307	20240116	154800	353925330	5570	5570	5570	5570	0
308	20240116	154700	353925330	5570	5570	5570	5570	0
309	20240116	154600	353925330	5570	5570	5570	5570	0
310	20240116	154500	353925330	5570	5570	5570	5570	0
311	20240116	154400	353925330	5570	5570	5570	5570	0
312	20240116	154300	353925330	5570	5570	5570	5570	0
313	20240116	154200	353925330	5570	5570	5570	5570	0
314	20240116	154100	353925330	5570	5570	5570	5570	0
315	20240116	154000	353925330	5570	5570	5570	5570	0
316	20240116	153900	353925330	5570	5570	5570	5570	0
317	20240116	153800	353925330	5570	5570	5570	5570	0
318	20240116	153700	353925330	5570	5570	5570	5570	0
319	20240116	153600	353925330	5570	5570	5570	5570	0
320	20240116	153500	353925330	5570	5570	5570	5570	0
321	20240116	153400	353925330	5570	5570	5570	5570	0
322	20240116	153300	353925330	5570	5570	5570	5570	0
323	20240116	153200	353925330	5570	5570	5570	5570	0
324	20240116	153100	353925330	5570	5570	5570	5570	0
325	20240116	153000	353925330	5570	5570	5570	5570	505
326	20240116	152900	351112480	5570	5570	5570	5570	0
327	20240116	152800	351112480	5570	5570	5570	5570	0
328	20240116	152700	351112480	5570	5570	5570	5570	0
329	20240116	152600	351112480	5570	5570	5570	5570	0
330	20240116	152500	351112480	5570	5570	5570	5570	0
331	20240116	152400	351112480	5570	5570	5570	5570	0
332	20240116	152300	351112480	5570	5570	5570	5570	0
333	20240116	152200	351112480	5570	5570	5570	5570	0
334	20240116	152100	351112480	5570	5570	5570	5570	0
335	20240116	152000	351112480	5570	5570	5570	5570	0
336	20240116	151900	351112480	5570	5570	5570	5570	92
337	20240116	151800	350600040	5580	5580	5580	5580	3
338	20240116	151700	350583300	5580	5580	5580	5580	0
339	20240116	151600	350583300	5580	5580	5580	5580	3
340	20240116	151500	350566560	5570	5570	5570	5570	40
341	20240116	151400	350343760	5580	5580	5580	5580	5
342	20240116	151300	350315860	5580	5560	5580	5560	61
343	20240116	151200	349976580	5560	5560	5560	5560	0
344	20240116	151100	349976580	5560	5560	5560	5560	0
345	20240116	151000	349976580	5560	5560	5560	5560	55
346	20240116	150900	349670780	5560	5560	5560	5560	0
347	20240116	150800	349670780	5560	5560	5560	5560	0
348	20240116	150700	349670780	5560	5570	5570	5560	922
349	20240116	150600	344543080	5580	5580	5580	5580	0
350	20240116	150500	344543080	5580	5580	5580	5580	0
351	20240116	150400	344543080	5580	5580	5580	5580	0
352	20240116	150300	344543080	5580	5580	5580	5580	0
353	20240116	150200	344543080	5580	5580	5580	5580	0
354	20240116	150100	344543080	5580	5580	5580	5580	2
355	20240116	150000	344531920	5580	5580	5580	5580	0
356	20240116	145900	344531920	5580	5570	5580	5570	200
357	20240116	145800	343417670	5570	5570	5570	5570	100
358	20240116	145700	342860670	5570	5570	5570	5570	0
359	20240116	145600	342860670	5570	5570	5570	5570	46
360	20240116	145500	342604450	5570	5570	5570	5570	478
361	20240116	145400	339941990	5570	5570	5570	5570	150
362	20240116	145300	339106490	5580	5580	5580	5580	4
363	20240116	145200	339084170	5570	5570	5570	5570	0
364	20240116	145100	339084170	5570	5570	5570	5570	1000
365	20240116	145000	333514170	5580	5580	5580	5580	3
366	20240116	144900	333497430	5580	5580	5580	5580	0
367	20240116	144800	333497430	5580	5580	5580	5580	22
368	20240116	144700	333374670	5580	5580	5580	5580	0
369	20240116	144600	333374670	5580	5580	5580	5580	179
370	20240116	144500	332375850	5580	5580	5580	5580	18
371	20240116	144400	332275410	5570	5570	5570	5570	0
372	20240116	144300	332275410	5570	5570	5570	5570	0
373	20240116	144200	332275410	5570	5570	5570	5570	90
374	20240116	144100	331774110	5580	5580	5580	5580	0
375	20240116	144000	331774110	5580	5580	5580	5580	0
376	20240116	143900	331774110	5580	5580	5580	5580	0
377	20240116	143800	331774110	5580	5580	5580	5580	0
378	20240116	143700	331774110	5580	5580	5580	5580	0
379	20240116	143600	331774110	5580	5580	5580	5580	5
380	20240116	143500	331746210	5580	5580	5580	5580	0
381	20240116	143400	331746210	5580	5580	5580	5580	0
382	20240116	143300	331746210	5580	5580	5580	5580	100
383	20240116	143200	331188210	5580	5580	5580	5580	0
384	20240116	143100	331188210	5580	5580	5580	5580	0
385	20240116	143000	331188210	5580	5570	5580	5570	139
386	20240116	142900	330412980	5580	5580	5580	5580	0
387	20240116	142800	330412980	5580	5580	5580	5580	0
388	20240116	142700	330412980	5580	5580	5580	5580	0
389	20240116	142600	330412980	5580	5580	5580	5580	1
390	20240116	142500	330407400	5580	5580	5580	5580	230
391	20240116	142400	329124000	5580	5580	5580	5580	0
392	20240116	142300	329124000	5580	5580	5580	5580	0
393	20240116	142200	329124000	5580	5580	5580	5580	20
394	20240116	142100	329012400	5570	5570	5570	5570	0
395	20240116	142000	329012400	5570	5570	5570	5570	0
396	20240116	141900	329012400	5570	5570	5570	5570	0
397	20240116	141800	329012400	5570	5570	5570	5570	15
398	20240116	141700	328928850	5570	5570	5570	5570	0
399	20240116	141600	328928850	5570	5570	5570	5570	0
400	20240116	141500	328928850	5570	5570	5570	5570	0
401	20240116	141400	328928850	5570	5570	5570	5570	25
402	20240116	141300	328789600	5570	5570	5570	5570	0
403	20240116	141200	328789600	5570	5570	5570	5570	5
404	20240116	141100	328761750	5570	5570	5570	5570	0
405	20240116	141000	328761750	5570	5570	5570	5570	0
406	20240116	140900	328761750	5570	5570	5570	5570	0
407	20240116	140800	328761750	5570	5570	5570	5570	0
408	20240116	140700	328761750	5570	5570	5570	5570	113
409	20240116	140600	328132340	5570	5570	5570	5570	7
410	20240116	140500	328093350	5570	5570	5570	5570	2050
411	20240116	140400	316674850	5580	5580	5580	5580	0
412	20240116	140300	316674850	5580	5580	5580	5580	0
413	20240116	140200	316674850	5580	5580	5580	5580	179
414	20240116	140100	315676030	5580	5580	5580	5580	0
415	20240116	140000	315676030	5580	5580	5580	5580	0
416	20240116	135900	315676030	5580	5580	5580	5580	0
417	20240116	135800	315676030	5580	5580	5580	5580	0
418	20240116	135700	315676030	5580	5580	5580	5580	0
419	20240116	135600	315676030	5580	5580	5580	5580	28
420	20240116	135500	315519790	5570	5570	5570	5570	0
421	20240116	135400	315519790	5570	5570	5570	5570	0
422	20240116	135300	315519790	5570	5570	5570	5570	0
423	20240116	135200	315519790	5570	5570	5570	5570	0
424	20240116	135100	315519790	5570	5570	5570	5570	710
425	20240116	135000	311565090	5580	5580	5580	5580	0
426	20240116	134900	311565090	5580	5580	5580	5580	692
427	20240116	134800	307703730	5580	5580	5580	5580	10
428	20240116	134700	307647930	5580	5590	5590	5580	66
429	20240116	134600	307279000	5600	5600	5600	5600	0
430	20240116	134500	307279000	5600	5600	5600	5600	0
431	20240116	134400	307279000	5600	5600	5600	5600	0
432	20240116	134300	307279000	5600	5600	5600	5600	0
433	20240116	134200	307279000	5600	5600	5600	5600	1
434	20240116	134100	307273400	5600	5600	5600	5600	350
435	20240116	134000	305313400	5600	5600	5600	5600	350
436	20240116	133900	303353400	5600	5600	5600	5600	0
437	20240116	133800	303353400	5600	5600	5600	5600	0
438	20240116	133700	303353400	5600	5600	5600	5600	0
439	20240116	133600	303353400	5600	5600	5600	5600	200
440	20240116	133500	302233400	5600	5600	5600	5600	0
441	20240116	133400	302233400	5600	5600	5600	5600	0
442	20240116	133300	302233400	5600	5600	5600	5600	0
443	20240116	133200	302233400	5600	5600	5600	5600	0
444	20240116	133100	302233400	5600	5600	5600	5600	0
445	20240116	133000	302233400	5600	5600	5600	5600	0
446	20240116	132900	302233400	5600	5600	5600	5600	0
447	20240116	132800	302233400	5600	5600	5600	5600	0
448	20240116	132700	302233400	5600	5600	5600	5600	0
449	20240116	132600	302233400	5600	5600	5600	5600	10
450	20240116	132500	302177400	5600	5580	5600	5580	126
451	20240116	132400	301473800	5580	5580	5580	5580	0
452	20240116	132300	301473800	5580	5580	5580	5580	0
453	20240116	132200	301473800	5580	5580	5580	5580	0
454	20240116	132100	301473800	5580	5580	5580	5580	349
455	20240116	132000	299526380	5580	5580	5580	5580	0
456	20240116	131900	299526380	5580	5590	5590	5580	280
457	20240116	131800	297963960	5590	5590	5590	5590	0
458	20240116	131700	297963960	5590	5590	5590	5590	547
459	20240116	131600	294906230	5600	5600	5600	5600	0
460	20240116	131500	294906230	5600	5600	5600	5600	0
461	20240116	131400	294906230	5600	5600	5600	5600	0
462	20240116	131300	294906230	5600	5600	5600	5600	0
463	20240116	131200	294906230	5600	5600	5600	5600	0
464	20240116	131100	294906230	5600	5600	5600	5600	0
465	20240116	131000	294906230	5600	5600	5600	5600	0
466	20240116	130900	294906230	5600	5600	5600	5600	0
467	20240116	130800	294906230	5600	5600	5600	5600	0
468	20240116	130700	294906230	5600	5600	5600	5600	2
469	20240116	130600	294895030	5580	5580	5580	5580	100
470	20240116	130500	294337030	5580	5580	5580	5580	0
471	20240116	130400	294337030	5580	5590	5590	5580	1022
472	20240116	130300	288627840	5590	5590	5590	5590	790
473	20240116	130200	284211740	5610	5610	5610	5610	0
474	20240116	130100	284211740	5610	5610	5610	5610	0
475	20240116	130000	284211740	5610	5610	5610	5610	0
476	20240116	125900	284211740	5610	5610	5610	5610	0
477	20240116	125800	284211740	5610	5610	5610	5610	0
478	20240116	125700	284211740	5610	5610	5610	5610	0
479	20240116	125600	284211740	5610	5610	5610	5610	0
480	20240116	125500	284211740	5610	5610	5610	5610	0
481	20240116	125400	284211740	5610	5610	5610	5610	0
482	20240116	125300	284211740	5610	5610	5610	5610	82
483	20240116	125200	283751720	5610	5610	5610	5610	118
484	20240116	125100	283089740	5620	5620	5620	5620	0
485	20240116	125000	283089740	5620	5620	5620	5620	0
486	20240116	124900	283089740	5620	5620	5620	5620	0
487	20240116	124800	283089740	5620	5600	5620	5600	3
488	20240116	124700	283072920	5600	5600	5600	5600	173
489	20240116	124600	282104120	5600	5600	5600	5600	0
490	20240116	124500	282104120	5600	5600	5600	5600	0
491	20240116	124400	282104120	5600	5600	5600	5600	210
492	20240116	124300	280928120	5610	5610	5610	5610	0
493	20240116	124200	280928120	5610	5610	5610	5610	0
494	20240116	124100	280928120	5610	5610	5610	5610	0
495	20240116	124000	280928120	5610	5610	5610	5610	10
496	20240116	123900	280872020	5610	5610	5610	5610	0
497	20240116	123800	280872020	5610	5610	5610	5610	0
498	20240116	123700	280872020	5610	5610	5610	5610	0
499	20240116	123600	280872020	5610	5610	5610	5610	10
500	20240116	123500	280815920	5610	5610	5610	5610	0
501	20240116	123400	280815920	5610	5610	5610	5610	0
502	20240116	123300	280815920	5610	5610	5610	5610	497
503	20240116	123200	278027750	5620	5620	5620	5620	0
504	20240116	123100	278027750	5620	5620	5620	5620	0
505	20240116	123000	278027750	5620	5620	5620	5620	0
506	20240116	122900	278027750	5620	5620	5620	5620	10
507	20240116	122800	277971550	5620	5620	5620	5620	0
508	20240116	122700	277971550	5620	5620	5620	5620	0
509	20240116	122600	277971550	5620	5620	5620	5620	0
510	20240116	122500	277971550	5620	5620	5620	5620	0
511	20240116	122400	277971550	5620	5620	5620	5620	0
512	20240116	122300	277971550	5620	5620	5620	5620	400
513	20240116	122200	275723550	5620	5620	5620	5620	0
514	20240116	122100	275723550	5620	5620	5620	5620	0
515	20240116	122000	275723550	5620	5610	5620	5610	1000
516	20240116	121900	270108760	5600	5600	5600	5600	5
517	20240116	121800	270080760	5600	5600	5600	5600	0
518	20240116	121700	270080760	5600	5600	5600	5600	6
519	20240116	121600	270047160	5600	5600	5600	5600	0
520	20240116	121500	270047160	5600	5600	5600	5600	0
521	20240116	121400	270047160	5600	5600	5600	5600	19
522	20240116	121300	269940760	5600	5600	5600	5600	0
523	20240116	121200	269940760	5600	5600	5600	5600	100
524	20240116	121100	269380760	5600	5600	5600	5600	0
525	20240116	121000	269380760	5600	5600	5600	5600	0
526	20240116	120900	269380760	5600	5600	5600	5600	15
527	20240116	120800	269296760	5600	5600	5600	5600	203
528	20240116	120700	268159960	5600	5600	5600	5600	502
529	20240116	120600	265348760	5600	5600	5600	5600	0
530	20240116	120500	265348760	5600	5600	5600	5600	0
531	20240116	120400	265348760	5600	5600	5600	5600	70
532	20240116	120300	264956760	5600	5600	5600	5600	0
533	20240116	120200	264956760	5600	5600	5600	5600	0
534	20240116	120100	264956760	5600	5590	5600	5590	2
535	20240116	120000	264945570	5580	5580	5580	5580	0
536	20240116	115900	264945570	5580	5580	5580	5580	1
537	20240116	115800	264939990	5580	5580	5580	5580	0
538	20240116	115700	264939990	5580	5580	5580	5580	0
539	20240116	115600	264939990	5580	5590	5590	5580	303
540	20240116	115500	263246260	5580	5560	5580	5560	61
541	20240116	115400	262905900	5580	5580	5580	5580	0
542	20240116	115300	262905900	5580	5580	5580	5580	0
543	20240116	115200	262905900	5580	5580	5580	5580	0
544	20240116	115100	262905900	5580	5580	5580	5580	0
545	20240116	115000	262905900	5580	5580	5580	5580	0
546	20240116	114900	262905900	5580	5580	5580	5580	53
547	20240116	114800	262610160	5580	5580	5580	5580	0
548	20240116	114700	262610160	5580	5580	5580	5580	0
549	20240116	114600	262610160	5580	5580	5580	5580	100
550	20240116	114500	262052160	5580	5580	5580	5580	0
551	20240116	114400	262052160	5580	5580	5580	5580	60
552	20240116	114300	261717360	5580	5570	5580	5570	136
553	20240116	114200	260958500	5540	5550	5550	5540	527
554	20240116	114100	258037620	5560	5560	5560	5560	0
555	20240116	114000	258037620	5560	5560	5560	5560	200
556	20240116	113900	256925620	5560	5560	5560	5560	136
557	20240116	113800	256169460	5560	5560	5560	5560	121
558	20240116	113700	255496700	5560	5560	5560	5560	0
559	20240116	113600	255496700	5560	5560	5560	5560	0
560	20240116	113500	255496700	5560	5560	5560	5560	10
561	20240116	113400	255441100	5570	5580	5580	5570	313
562	20240116	113300	253696300	5580	5580	5580	5580	0
563	20240116	113200	253696300	5580	5580	5580	5580	0
564	20240116	113100	253696300	5580	5580	5580	5580	1000
565	20240116	113000	248116300	5590	5600	5600	5590	288
566	20240116	112900	246506180	5610	5610	5610	5610	0
567	20240116	112800	246506180	5610	5610	5610	5610	0
568	20240116	112700	246506180	5610	5610	5610	5610	0
569	20240116	112600	246506180	5610	5610	5610	5610	0
570	20240116	112500	246506180	5610	5610	5610	5610	0
571	20240116	112400	246506180	5610	5610	5610	5610	0
572	20240116	112300	246506180	5610	5610	5610	5610	0
573	20240116	112200	246506180	5610	5610	5610	5610	0
574	20240116	112100	246506180	5610	5610	5610	5610	0
575	20240116	112000	246506180	5610	5610	5610	5610	0
576	20240116	111900	246506180	5610	5610	5610	5610	0
577	20240116	111800	246506180	5610	5610	5610	5610	0
578	20240116	111700	246506180	5610	5610	5610	5610	0
579	20240116	111600	246506180	5610	5610	5610	5610	1
580	20240116	111500	246500570	5610	5610	5610	5610	0
581	20240116	111400	246500570	5610	5610	5610	5610	0
582	20240116	111300	246500570	5610	5610	5610	5610	0
583	20240116	111200	246500570	5610	5610	5610	5610	142
584	20240116	111100	245703950	5610	5610	5610	5610	1
585	20240116	111000	245698340	5610	5610	5610	5610	2
586	20240116	110900	245687120	5580	5580	5580	5580	228
587	20240116	110800	244414880	5580	5580	5580	5580	0
588	20240116	110700	244414880	5580	5580	5580	5580	0
589	20240116	110600	244414880	5580	5580	5580	5580	7
590	20240116	110500	244375820	5580	5580	5580	5580	1
591	20240116	110400	244370240	5570	5570	5570	5570	1441
592	20240116	110300	236343870	5570	5570	5570	5570	10
593	20240116	110200	236288170	5570	5570	5570	5570	0
594	20240116	110100	236288170	5570	5570	5570	5570	0
595	20240116	110000	236288170	5570	5570	5570	5570	33
596	20240116	105900	236104360	5560	5560	5560	5560	200
597	20240116	105800	234992360	5560	5560	5560	5560	0
598	20240116	105700	234992360	5560	5560	5560	5560	0
599	20240116	105600	234992360	5560	5560	5560	5560	100
600	20240116	105500	234436360	5560	5560	5560	5560	0
601	20240116	105400	234436360	5560	5560	5560	5560	58
602	20240116	105300	234113880	5560	5560	5560	5560	1
603	20240116	105200	234108320	5550	5550	5550	5550	0
604	20240116	105100	234108320	5550	5550	5550	5550	0
605	20240116	105000	234108320	5550	5550	5550	5550	0
606	20240116	104900	234108320	5550	5550	5550	5550	440
607	20240116	104800	231666320	5570	5570	5570	5570	14
608	20240116	104700	231588340	5570	5570	5570	5570	0
609	20240116	104600	231588340	5570	5570	5570	5570	0
610	20240116	104500	231588340	5570	5570	5570	5570	0
611	20240116	104400	231588340	5570	5570	5570	5570	1
612	20240116	104300	231582770	5540	5560	5560	5540	199
613	20240116	104200	230478810	5560	5540	5560	5540	57
614	20240116	104100	230162230	5540	5540	5540	5540	201
615	20240116	104000	229048690	5530	5530	5530	5530	0
616	20240116	103900	229048690	5530	5530	5530	5530	0
617	20240116	103800	229048690	5530	5530	5530	5530	626
618	20240116	103700	225586910	5530	5530	5530	5530	1180
619	20240116	103600	219061510	5530	5530	5530	5530	300
620	20240116	103500	217402510	5530	5520	5530	5520	208
621	20240116	103400	216253950	5500	5500	5500	5500	123
622	20240116	103300	215577450	5510	5510	5510	5510	0
623	20240116	103200	215577450	5510	5520	5520	5510	425
624	20240116	103100	213234220	5520	5520	5520	5520	40
625	20240116	103000	213013420	5500	5500	5500	5500	0
626	20240116	102900	213013420	5500	5510	5510	5500	900
627	20240116	102800	208062820	5500	5500	5500	5500	0
628	20240116	102700	208062820	5500	5500	5500	5500	0
629	20240116	102600	208062820	5500	5500	5500	5500	0
630	20240116	102500	208062820	5500	5500	5500	5500	0
631	20240116	102400	208062820	5500	5500	5500	5500	0
632	20240116	102300	208062820	5500	5500	5500	5500	1
633	20240116	102200	208057320	5500	5500	5500	5500	0
634	20240116	102100	208057320	5500	5500	5500	5500	0
635	20240116	102000	208057320	5500	5530	5530	5500	1004
636	20240116	101900	202535200	5530	5530	5530	5530	1
637	20240116	101800	202529670	5510	5530	5540	5510	1302
638	20240116	101700	195329790	5530	5510	5530	5510	1960
639	20240116	101600	184497390	5530	5510	5530	5510	303
640	20240116	101500	182824830	5500	5500	5500	5500	0
641	20240116	101400	182824830	5500	5500	5500	5500	0
642	20240116	101300	182824830	5500	5500	5500	5500	40
643	20240116	101200	182604830	5500	5500	5500	5500	0
644	20240116	101100	182604830	5500	5510	5510	5500	105
645	20240116	101000	182027130	5490	5500	5500	5490	10
646	20240116	100900	181972220	5490	5490	5490	5490	0
647	20240116	100800	181972220	5490	5490	5490	5490	1018
648	20240116	100700	176383400	5490	5490	5490	5490	100
649	20240116	100600	175834400	5490	5490	5490	5490	0
650	20240116	100500	175834400	5490	5490	5490	5490	100
651	20240116	100400	175285400	5490	5490	5490	5480	31
652	20240116	100300	175115220	5480	5480	5480	5480	342
653	20240116	100200	173241060	5500	5520	5520	5480	7062
654	20240116	100100	134412240	5530	5530	5530	5530	1
655	20240116	100000	134406710	5510	5520	5520	5510	570
656	20240116	095900	131265910	5510	5510	5510	5510	278
657	20240116	095800	129734130	5520	5520	5520	5520	101
658	20240116	095700	129176610	5520	5530	5530	5520	1762
659	20240116	095600	119439970	5540	5540	5540	5540	18
660	20240116	095500	119340250	5540	5540	5540	5540	99
661	20240116	095400	118791790	5540	5540	5540	5540	0
662	20240116	095300	118791790	5540	5540	5540	5540	0
663	20240116	095200	118791790	5540	5540	5540	5540	220
664	20240116	095100	117572990	5540	5540	5540	5540	601
665	20240116	095000	114243450	5550	5550	5550	5550	416
666	20240116	094900	111934650	5540	5540	5540	5540	70
667	20240116	094800	111546850	5540	5550	5550	5540	3000
668	20240116	094700	94898260	5550	5550	5550	5550	263
669	20240116	094600	93438610	5560	5560	5560	5560	272
670	20240116	094500	91926290	5570	5570	5570	5570	15
671	20240116	094400	91842740	5580	5580	5580	5580	0
672	20240116	094300	91842740	5580	5580	5580	5580	0
673	20240116	094200	91842740	5580	5560	5580	5560	720
674	20240116	094100	87830740	5560	5580	5580	5560	5240
675	20240116	094000	58673790	5580	5580	5580	5580	200
676	20240116	093900	57557790	5580	5580	5590	5580	1506
677	20240116	093800	49154300	5590	5580	5590	5580	178
678	20240116	093700	48161040	5580	5590	5590	5580	492
679	20240116	093600	45415470	5590	5590	5590	5590	1
680	20240116	093500	45409880	5590	5590	5590	5590	120
681	20240116	093400	44739080	5600	5600	5600	5600	11
682	20240116	093300	44677480	5580	5600	5600	5580	2000
683	20240116	093200	33512060	5600	5610	5610	5600	1064
684	20240116	093100	27553460	5640	5610	5640	5600	810
685	20240116	093000	23009450	5610	5610	5610	5610	62
686	20240116	092900	22661630	5610	5610	5610	5610	69
687	20240116	092800	22274540	5640	5640	5640	5640	11
688	20240116	092700	22212500	5610	5610	5610	5610	159
689	20240116	092600	21320510	5610	5610	5610	5610	111
690	20240116	092500	20697800	5620	5640	5640	5620	764
691	20240116	092400	16403860	5660	5660	5660	5660	0
692	20240116	092300	16403860	5660	5660	5660	5660	0
693	20240116	092200	16403860	5660	5660	5660	5660	1
694	20240116	092100	16398200	5660	5660	5660	5660	1
695	20240116	092000	16392540	5660	5660	5660	5660	4
696	20240116	091900	16369900	5660	5660	5660	5660	1
697	20240116	091800	16364240	5630	5630	5630	5630	6
698	20240116	091700	16330460	5650	5650	5650	5650	29
699	20240116	091600	16166610	5650	5650	5650	5650	0
700	20240116	091500	16166610	5650	5650	5650	5650	0
701	20240116	091400	16166610	5650	5660	5660	5650	3
702	20240116	091300	16149640	5660	5660	5660	5660	5
703	20240116	091200	16121340	5660	5660	5660	5660	0
704	20240116	091100	16121340	5660	5640	5660	5640	40
705	20240116	091000	15895200	5660	5630	5660	5630	605
706	20240116	090900	12480320	5630	5630	5630	5630	0
707	20240116	090800	12480320	5630	5630	5630	5630	100
708	20240116	090700	11917320	5630	5630	5630	5630	2
709	20240116	090600	11906060	5590	5620	5620	5590	112
710	20240116	090500	11279890	5630	5630	5630	5630	1
711	20240116	090400	11274260	5630	5640	5640	5630	9
712	20240116	090300	11223550	5570	5570	5570	5570	0
713	20240116	090200	11223550	5570	5570	5570	5570	0
714	20240116	090100	11223550	5570	5570	5570	5570	0
715	20240116	090000	11223550	5570	5570	5570	5570	2015