KissMeData/068930/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	194700	90543200	5750	5750	5750	5750	446
3	20240118	194600	90543200	5750	5750	5750	5750	0
4	20240118	194500	90543200	5750	5750	5750	5750	0
5	20240118	194400	90543200	5750	5750	5750	5750	0
6	20240118	194300	90543200	5750	5750	5750	5750	0
7	20240118	194200	90543200	5750	5750	5750	5750	0
8	20240118	194100	90543200	5750	5750	5750	5750	0
9	20240118	194000	90543200	5750	5750	5750	5750	0
10	20240118	193900	90543200	5750	5750	5750	5750	0
11	20240118	193800	90543200	5750	5750	5750	5750	0
12	20240118	193700	90543200	5750	5750	5750	5750	0
13	20240118	193600	90543200	5750	5750	5750	5750	0
14	20240118	193500	90543200	5750	5750	5750	5750	0
15	20240118	193400	90543200	5750	5750	5750	5750	0
16	20240118	193300	90543200	5750	5750	5750	5750	0
17	20240118	193200	90543200	5750	5750	5750	5750	0
18	20240118	193100	90543200	5750	5750	5750	5750	0
19	20240118	193000	90543200	5750	5750	5750	5750	0
20	20240118	192900	90543200	5750	5750	5750	5750	0
21	20240118	192800	90543200	5750	5750	5750	5750	0
22	20240118	192700	90543200	5750	5750	5750	5750	0
23	20240118	192600	90543200	5750	5750	5750	5750	0
24	20240118	192500	90543200	5750	5750	5750	5750	0
25	20240118	192400	90543200	5750	5750	5750	5750	0
26	20240118	192300	90543200	5750	5750	5750	5750	0
27	20240118	192200	90543200	5750	5750	5750	5750	0
28	20240118	192100	90543200	5750	5750	5750	5750	0
29	20240118	192000	90543200	5750	5750	5750	5750	0
30	20240118	191900	90543200	5750	5750	5750	5750	0
31	20240118	191800	90543200	5750	5750	5750	5750	0
32	20240118	191700	90543200	5750	5750	5750	5750	446
33	20240118	191600	90543200	5750	5750	5750	5750	0
34	20240118	191500	90543200	5750	5750	5750	5750	0
35	20240118	191400	90543200	5750	5750	5750	5750	0
36	20240118	191300	90543200	5750	5750	5750	5750	0
37	20240118	191200	90543200	5750	5750	5750	5750	0
38	20240118	191100	90543200	5750	5750	5750	5750	0
39	20240118	191000	90543200	5750	5750	5750	5750	0
40	20240118	190900	90543200	5750	5750	5750	5750	0
41	20240118	190800	90543200	5750	5750	5750	5750	0
42	20240118	190700	90543200	5750	5750	5750	5750	0
43	20240118	190600	90543200	5750	5750	5750	5750	0
44	20240118	190500	90543200	5750	5750	5750	5750	0
45	20240118	190400	90543200	5750	5750	5750	5750	0
46	20240118	190300	90543200	5750	5750	5750	5750	0
47	20240118	190200	90543200	5750	5750	5750	5750	0
48	20240118	190100	90543200	5750	5750	5750	5750	0
49	20240118	190000	90543200	5750	5750	5750	5750	0
50	20240118	185900	90543200	5750	5750	5750	5750	0
51	20240118	185800	90543200	5750	5750	5750	5750	0
52	20240118	185700	90543200	5750	5750	5750	5750	0
53	20240118	185600	90543200	5750	5750	5750	5750	0
54	20240118	185500	90543200	5750	5750	5750	5750	0
55	20240118	185400	90543200	5750	5750	5750	5750	0
56	20240118	185300	90543200	5750	5750	5750	5750	0
57	20240118	185200	90543200	5750	5750	5750	5750	0
58	20240118	185100	90543200	5750	5750	5750	5750	0
59	20240118	185000	90543200	5750	5750	5750	5750	0
60	20240118	184900	90543200	5750	5750	5750	5750	0
61	20240118	184800	90543200	5750	5750	5750	5750	0
62	20240118	184700	90543200	5750	5750	5750	5750	446
63	20240118	184600	90543200	5750	5750	5750	5750	0
64	20240118	184500	90543200	5750	5750	5750	5750	0
65	20240118	184400	90543200	5750	5750	5750	5750	0
66	20240118	184300	90543200	5750	5750	5750	5750	0
67	20240118	184200	90543200	5750	5750	5750	5750	0
68	20240118	184100	90543200	5750	5750	5750	5750	0
69	20240118	184000	90543200	5750	5750	5750	5750	0
70	20240118	183900	90543200	5750	5750	5750	5750	0
71	20240118	183800	90543200	5750	5750	5750	5750	0
72	20240118	183700	90543200	5750	5750	5750	5750	0
73	20240118	183600	90543200	5750	5750	5750	5750	0
74	20240118	183500	90543200	5750	5750	5750	5750	0
75	20240118	183400	90543200	5750	5750	5750	5750	0
76	20240118	183300	90543200	5750	5750	5750	5750	0
77	20240118	183200	90543200	5750	5750	5750	5750	0
78	20240118	183100	90543200	5750	5750	5750	5750	0
79	20240118	183000	90543200	5750	5750	5750	5750	0
80	20240118	182900	90543200	5750	5750	5750	5750	0
81	20240118	182800	90543200	5750	5750	5750	5750	0
82	20240118	182700	90543200	5750	5750	5750	5750	0
83	20240118	182600	90543200	5750	5750	5750	5750	0
84	20240118	182500	90543200	5750	5750	5750	5750	0
85	20240118	182400	90543200	5750	5750	5750	5750	0
86	20240118	182300	90543200	5750	5750	5750	5750	0
87	20240118	182200	90543200	5750	5750	5750	5750	0
88	20240118	182100	90543200	5750	5750	5750	5750	0
89	20240118	182000	90543200	5750	5750	5750	5750	0
90	20240118	181900	90543200	5750	5750	5750	5750	0
91	20240118	181800	90543200	5750	5750	5750	5750	0
92	20240118	181700	90543200	5750	5750	5750	5750	446
93	20240118	181600	90543200	5750	5750	5750	5750	0
94	20240118	181500	90543200	5750	5750	5750	5750	0
95	20240118	181400	90543200	5750	5750	5750	5750	0
96	20240118	181300	90543200	5750	5750	5750	5750	0
97	20240118	181200	90543200	5750	5750	5750	5750	0
98	20240118	181100	90543200	5750	5750	5750	5750	0
99	20240118	181000	90543200	5750	5750	5750	5750	0
100	20240118	180900	90543200	5750	5750	5750	5750	0
101	20240118	180800	90543200	5750	5750	5750	5750	0
102	20240118	180700	90543200	5750	5750	5750	5750	0
103	20240118	180600	90543200	5750	5750	5750	5750	0
104	20240118	180500	90543200	5750	5750	5750	5750	0
105	20240118	180400	90543200	5750	5750	5750	5750	0
106	20240118	180300	90543200	5750	5750	5750	5750	0
107	20240118	180200	90543200	5750	5750	5750	5750	0
108	20240118	180100	90543200	5750	5750	5750	5750	0
109	20240118	180000	90543200	5750	5750	5750	5750	0
110	20240118	175900	90543200	5750	5750	5750	5750	0
111	20240118	175800	90543200	5750	5750	5750	5750	0
112	20240118	175700	90543200	5750	5750	5750	5750	0
113	20240118	175600	90543200	5750	5750	5750	5750	0
114	20240118	175500	90543200	5750	5750	5750	5750	0
115	20240118	175400	90543200	5750	5750	5750	5750	0
116	20240118	175300	90543200	5750	5750	5750	5750	0
117	20240118	175200	90543200	5750	5750	5750	5750	0
118	20240118	175100	90543200	5750	5750	5750	5750	0
119	20240118	175000	90543200	5750	5750	5750	5750	0
120	20240118	174900	90543200	5750	5750	5750	5750	0
121	20240118	174800	90543200	5750	5750	5750	5750	0
122	20240118	174700	90543200	5750	5750	5750	5750	446
123	20240118	174600	90543200	5750	5750	5750	5750	0
124	20240118	174500	90543200	5750	5750	5750	5750	0
125	20240118	174400	90543200	5750	5750	5750	5750	0
126	20240118	174300	90543200	5750	5750	5750	5750	0
127	20240118	174200	90543200	5750	5750	5750	5750	0
128	20240118	174100	90543200	5750	5750	5750	5750	0
129	20240118	174000	90543200	5750	5750	5750	5750	0
130	20240118	173900	90543200	5750	5750	5750	5750	0
131	20240118	173800	90543200	5750	5750	5750	5750	0
132	20240118	173700	90543200	5750	5750	5750	5750	0
133	20240118	173600	90543200	5750	5750	5750	5750	0
134	20240118	173500	90543200	5750	5750	5750	5750	0
135	20240118	173400	90543200	5750	5750	5750	5750	0
136	20240118	173300	90543200	5750	5750	5750	5750	0
137	20240118	173200	90543200	5750	5750	5750	5750	0
138	20240118	173100	90543200	5750	5750	5750	5750	0
139	20240118	173000	90543200	5750	5750	5750	5750	0
140	20240118	172900	90543200	5750	5750	5750	5750	0
141	20240118	172800	90543200	5750	5750	5750	5750	0
142	20240118	172700	90543200	5750	5750	5750	5750	0
143	20240118	172600	90543200	5750	5750	5750	5750	0
144	20240118	172500	90543200	5750	5750	5750	5750	0
145	20240118	172400	90543200	5750	5750	5750	5750	0
146	20240118	172300	90543200	5750	5750	5750	5750	0
147	20240118	172200	90543200	5750	5750	5750	5750	0
148	20240118	172100	90543200	5750	5750	5750	5750	0
149	20240118	172000	90543200	5750	5750	5750	5750	0
150	20240118	171900	90543200	5750	5750	5750	5750	0
151	20240118	171800	90543200	5750	5750	5750	5750	0
152	20240118	171700	90543200	5750	5750	5750	5750	446
153	20240118	171600	90543200	5750	5750	5750	5750	0
154	20240118	171500	90543200	5750	5750	5750	5750	0
155	20240118	171400	90543200	5750	5750	5750	5750	0
156	20240118	171300	90543200	5750	5750	5750	5750	0
157	20240118	171200	90543200	5750	5750	5750	5750	0
158	20240118	171100	90543200	5750	5750	5750	5750	0
159	20240118	171000	90543200	5750	5750	5750	5750	0
160	20240118	170900	90543200	5750	5750	5750	5750	0
161	20240118	170800	90543200	5750	5750	5750	5750	0
162	20240118	170700	90543200	5750	5750	5750	5750	0
163	20240118	170600	90543200	5750	5750	5750	5750	0
164	20240118	170500	90543200	5750	5750	5750	5750	0
165	20240118	170400	90543200	5750	5750	5750	5750	0
166	20240118	170300	90543200	5750	5750	5750	5750	0
167	20240118	170200	90543200	5750	5750	5750	5750	0
168	20240118	170100	90543200	5750	5750	5750	5750	0
169	20240118	170000	90543200	5750	5750	5750	5750	0
170	20240118	165900	90543200	5750	5750	5750	5750	0
171	20240118	165800	90543200	5750	5750	5750	5750	0
172	20240118	165700	90543200	5750	5750	5750	5750	0
173	20240118	165600	90543200	5750	5750	5750	5750	0
174	20240118	165500	90543200	5750	5750	5750	5750	0
175	20240118	165400	90543200	5750	5750	5750	5750	0
176	20240118	165300	90543200	5750	5750	5750	5750	0
177	20240118	165200	90543200	5750	5750	5750	5750	0
178	20240118	165100	90543200	5750	5750	5750	5750	0
179	20240118	165000	90543200	5750	5750	5750	5750	0
180	20240118	164900	90543200	5750	5750	5750	5750	0
181	20240118	164800	90543200	5750	5750	5750	5750	0
182	20240118	164700	90543200	5750	5750	5750	5750	446
183	20240118	164600	90543200	5750	5750	5750	5750	0
184	20240118	164500	90543200	5750	5750	5750	5750	0
185	20240118	164400	90543200	5750	5750	5750	5750	0
186	20240118	164300	90543200	5750	5750	5750	5750	0
187	20240118	164200	90543200	5750	5750	5750	5750	0
188	20240118	164100	90543200	5750	5750	5750	5750	0
189	20240118	164000	90543200	5750	5750	5750	5750	0
190	20240118	163900	90543200	5750	5750	5750	5750	0
191	20240118	163800	90543200	5750	5750	5750	5750	0
192	20240118	163700	90543200	5750	5750	5750	5750	0
193	20240118	163600	90543200	5750	5750	5750	5750	0
194	20240118	163500	90543200	5750	5750	5750	5750	0
195	20240118	163400	90543200	5750	5750	5750	5750	0
196	20240118	163300	90543200	5750	5750	5750	5750	0
197	20240118	163200	90543200	5750	5750	5750	5750	0
198	20240118	163100	90543200	5750	5750	5750	5750	0
199	20240118	163000	90543200	5750	5750	5750	5750	0
200	20240118	162900	90543200	5750	5750	5750	5750	0
201	20240118	162800	90543200	5750	5750	5750	5750	0
202	20240118	162700	90543200	5750	5750	5750	5750	0
203	20240118	162600	90543200	5750	5750	5750	5750	0
204	20240118	162500	90543200	5750	5750	5750	5750	0
205	20240118	162400	90543200	5750	5750	5750	5750	0
206	20240118	162300	90543200	5750	5750	5750	5750	0
207	20240118	162200	90543200	5750	5750	5750	5750	0
208	20240118	162100	90543200	5750	5750	5750	5750	0
209	20240118	162000	90543200	5750	5750	5750	5750	0
210	20240118	161900	90543200	5750	5750	5750	5750	0
211	20240118	161800	90543200	5750	5750	5750	5750	0
212	20240118	161700	90543200	5750	5750	5750	5750	446
213	20240118	161600	90543200	5750	5750	5750	5750	0
214	20240118	161500	90543200	5750	5750	5750	5750	0
215	20240118	161400	90543200	5750	5750	5750	5750	0
216	20240118	161300	90543200	5750	5750	5750	5750	0
217	20240118	161200	90543200	5750	5750	5750	5750	0
218	20240118	161100	90543200	5750	5750	5750	5750	0
219	20240118	161000	90543200	5750	5750	5750	5750	0
220	20240118	160900	90543200	5750	5750	5750	5750	0
221	20240118	160800	90543200	5750	5750	5750	5750	0
222	20240118	160700	90543200	5750	5750	5750	5750	0
223	20240118	160600	90543200	5750	5750	5750	5750	0
224	20240118	160500	90543200	5750	5750	5750	5750	0
225	20240118	160400	90543200	5750	5750	5750	5750	0
226	20240118	160300	90543200	5750	5750	5750	5750	0
227	20240118	160200	90543200	5750	5750	5750	5750	0
228	20240118	160100	90543200	5750	5750	5750	5750	0
229	20240118	160000	90543200	5750	5750	5750	5750	0
230	20240118	155900	90543200	5750	5750	5750	5750	0
231	20240118	155800	90543200	5750	5750	5750	5750	0
232	20240118	155700	90543200	5750	5750	5750	5750	0
233	20240118	155600	90543200	5750	5750	5750	5750	0
234	20240118	155500	90543200	5750	5750	5750	5750	0
235	20240118	155400	90543200	5750	5750	5750	5750	0
236	20240118	155300	90543200	5750	5750	5750	5750	0
237	20240118	155200	90543200	5750	5750	5750	5750	0
238	20240118	155100	90543200	5750	5750	5750	5750	0
239	20240118	155000	90543200	5750	5750	5750	5750	0
240	20240118	154900	90543200	5750	5750	5750	5750	0
241	20240118	154800	90543200	5750	5750	5750	5750	0
242	20240118	154700	90543200	5750	5750	5750	5750	446
243	20240118	154600	90543200	5750	5750	5750	5750	0
244	20240118	154500	90543200	5750	5750	5750	5750	0
245	20240118	154400	90543200	5750	5750	5750	5750	0
246	20240118	154300	90543200	5750	5750	5750	5750	0
247	20240118	154200	90543200	5750	5750	5750	5750	0
248	20240118	154100	90543200	5750	5750	5750	5750	0
249	20240118	154000	90543200	5750	5750	5750	5750	0
250	20240118	153900	90543200	5750	5750	5750	5750	0
251	20240118	153800	90543200	5750	5750	5750	5750	0
252	20240118	153700	90543200	5750	5750	5750	5750	0
253	20240118	153600	90543200	5750	5750	5750	5750	0
254	20240118	153500	90543200	5750	5750	5750	5750	0
255	20240118	153400	90543200	5750	5750	5750	5750	0
256	20240118	153300	90543200	5750	5750	5750	5750	0
257	20240118	153200	90543200	5750	5750	5750	5750	0
258	20240118	153100	90543200	5750	5750	5750	5750	0
259	20240118	153000	90543200	5750	5750	5750	5750	446
260	20240118	152900	87978700	5740	5740	5740	5740	0
261	20240118	152800	87978700	5740	5740	5740	5740	0
262	20240118	152700	87978700	5740	5740	5740	5740	0
263	20240118	152600	87978700	5740	5740	5740	5740	0
264	20240118	152500	87978700	5740	5740	5740	5740	0
265	20240118	152400	87978700	5740	5740	5740	5740	0
266	20240118	152300	87978700	5740	5740	5740	5740	0
267	20240118	152200	87978700	5740	5740	5740	5740	0
268	20240118	152100	87978700	5740	5740	5740	5740	0
269	20240118	152000	87978700	5740	5740	5740	5740	0
270	20240118	151900	87978700	5740	5720	5740	5720	17
271	20240118	151800	87881440	5720	5680	5720	5660	244
272	20240118	151700	86496940	5700	5700	5700	5700	1
273	20240118	151600	86491240	5680	5700	5700	5680	37
274	20240118	151500	86281060	5680	5680	5700	5680	105
275	20240118	151400	85684080	5700	5700	5700	5700	0
276	20240118	151300	85684080	5700	5700	5700	5700	16
277	20240118	151200	85592880	5660	5700	5700	5660	38
278	20240118	151100	85377720	5670	5670	5670	5670	70
279	20240118	151000	84980820	5670	5670	5670	5670	72
280	20240118	150900	84572580	5670	5670	5670	5670	76
281	20240118	150800	84141660	5700	5700	5700	5700	0
282	20240118	150700	84141660	5700	5700	5700	5700	0
283	20240118	150600	84141660	5700	5700	5700	5700	2
284	20240118	150500	84130260	5700	5680	5700	5680	89
285	20240118	150400	83624720	5680	5680	5680	5680	23
286	20240118	150300	83494080	5680	5680	5680	5680	80
287	20240118	150200	83039680	5680	5680	5680	5680	27
288	20240118	150100	82886320	5680	5680	5680	5680	39
289	20240118	150000	82664800	5680	5680	5680	5680	72
290	20240118	145900	82255840	5680	5680	5680	5680	35
291	20240118	145800	82057040	5680	5680	5690	5680	76
292	20240118	145700	81625010	5680	5690	5690	5680	36
293	20240118	145600	81420510	5680	5680	5680	5680	35
294	20240118	145500	81221710	5680	5680	5680	5680	76
295	20240118	145400	80790030	5690	5690	5690	5690	35
296	20240118	145300	80590880	5690	5670	5690	5670	36
297	20240118	145200	80386740	5670	5690	5690	5670	114
298	20240118	145100	79740340	5690	5690	5690	5690	1
299	20240118	145000	79734650	5670	5670	5670	5670	75
300	20240118	144900	79309400	5670	5670	5670	5670	33
301	20240118	144800	79122290	5690	5660	5690	5660	141
302	20240118	144700	78323110	5670	5670	5670	5670	61
303	20240118	144600	77977240	5670	5680	5680	5670	368
304	20240118	144500	75887420	5690	5690	5690	5690	70
305	20240118	144400	75489120	5720	5720	5720	5720	0
306	20240118	144300	75489120	5720	5720	5720	5720	0
307	20240118	144200	75489120	5720	5690	5720	5690	603
308	20240118	144100	72057000	5690	5690	5690	5690	113
309	20240118	144000	71414030	5690	5690	5690	5690	36
310	20240118	143900	71209190	5690	5690	5690	5690	36
311	20240118	143800	71004350	5690	5690	5700	5690	110
312	20240118	143700	70378440	5690	5690	5690	5690	72
313	20240118	143600	69968760	5690	5690	5690	5690	118
314	20240118	143500	69297340	5700	5700	5700	5700	17
315	20240118	143400	69200440	5690	5690	5690	5690	38
316	20240118	143300	68984220	5700	5700	5700	5700	12
317	20240118	143200	68915820	5700	5700	5700	5700	71
318	20240118	143100	68511120	5700	5700	5700	5700	36
319	20240118	143000	68305920	5710	5700	5710	5700	77
320	20240118	142900	67867000	5710	5710	5710	5710	1
321	20240118	142800	67861290	5700	5700	5700	5700	36
322	20240118	142700	67656090	5710	5710	5710	5710	0
323	20240118	142600	67656090	5710	5710	5710	5700	34
324	20240118	142500	67462270	5700	5710	5710	5700	37
325	20240118	142400	67251360	5700	5710	5710	5700	295
326	20240118	142300	65569850	5700	5700	5700	5700	35
327	20240118	142200	65370350	5710	5710	5710	5710	36
328	20240118	142100	65164790	5720	5720	5720	5720	0
329	20240118	142000	65164790	5720	5720	5720	5720	0
330	20240118	141900	65164790	5720	5720	5720	5710	699
331	20240118	141800	61173110	5720	5720	5720	5720	36
332	20240118	141700	60967190	5720	5720	5720	5720	35
333	20240118	141600	60766990	5720	5720	5720	5720	76
334	20240118	141500	60332270	5720	5720	5720	5720	35
335	20240118	141400	60132070	5720	5720	5720	5720	0
336	20240118	141300	60132070	5720	5720	5720	5720	40
337	20240118	141200	59903270	5720	5720	5720	5720	0
338	20240118	141100	59903270	5720	5720	5720	5720	0
339	20240118	141000	59903270	5720	5720	5720	5720	40
340	20240118	140900	59674470	5720	5720	5720	5720	0
341	20240118	140800	59674470	5720	5720	5720	5720	39
342	20240118	140700	59451390	5720	5720	5720	5720	0
343	20240118	140600	59451390	5720	5720	5720	5720	0
344	20240118	140500	59451390	5720	5720	5720	5720	40
345	20240118	140400	59222590	5720	5720	5720	5720	0
346	20240118	140300	59222590	5720	5720	5720	5720	0
347	20240118	140200	59222590	5720	5720	5720	5720	80
348	20240118	140100	58764990	5720	5720	5720	5720	0
349	20240118	140000	58764990	5720	5720	5720	5720	0
350	20240118	135900	58764990	5720	5720	5720	5720	80
351	20240118	135800	58307390	5720	5720	5720	5720	20
352	20240118	135700	58192990	5720	5720	5720	5720	0
353	20240118	135600	58192990	5720	5720	5720	5720	39
354	20240118	135500	57969910	5720	5720	5720	5720	150
355	20240118	135400	57111910	5750	5750	5750	5750	0
356	20240118	135300	57111910	5750	5750	5750	5750	0
357	20240118	135200	57111910	5750	5750	5750	5750	0
358	20240118	135100	57111910	5750	5750	5750	5750	0
359	20240118	135000	57111910	5750	5750	5750	5750	0
360	20240118	134900	57111910	5750	5750	5750	5750	1
361	20240118	134800	57106160	5710	5710	5710	5710	40
362	20240118	134700	56877760	5710	5710	5710	5710	0
363	20240118	134600	56877760	5710	5710	5710	5710	0
364	20240118	134500	56877760	5710	5710	5710	5710	80
365	20240118	134400	56420960	5710	5710	5710	5710	0
366	20240118	134300	56420960	5710	5710	5710	5710	0
367	20240118	134200	56420960	5710	5710	5710	5710	79
368	20240118	134100	55969870	5710	5710	5710	5710	0
369	20240118	134000	55969870	5710	5710	5710	5710	79
370	20240118	133900	55518780	5710	5710	5710	5710	0
371	20240118	133800	55518780	5710	5710	5710	5710	0
372	20240118	133700	55518780	5710	5710	5710	5710	39
373	20240118	133600	55296090	5720	5720	5720	5720	0
374	20240118	133500	55296090	5720	5720	5720	5720	0
375	20240118	133400	55296090	5720	5710	5720	5710	3
376	20240118	133300	55278950	5720	5720	5720	5710	89
377	20240118	133200	54770740	5720	5720	5720	5720	6
378	20240118	133100	54736420	5710	5710	5710	5710	40
379	20240118	133000	54508020	5720	5720	5720	5720	1
380	20240118	132900	54502300	5710	5710	5710	5710	0
381	20240118	132800	54502300	5710	5710	5710	5710	39
382	20240118	132700	54279610	5720	5720	5720	5720	0
383	20240118	132600	54279610	5720	5720	5720	5720	69
384	20240118	132500	53884930	5720	5720	5720	5720	0
385	20240118	132400	53884930	5720	5720	5720	5720	0
386	20240118	132300	53884930	5720	5720	5720	5720	39
387	20240118	132200	53661850	5730	5730	5730	5730	0
388	20240118	132100	53661850	5730	5730	5730	5730	0
389	20240118	132000	53661850	5730	5730	5730	5730	0
390	20240118	131900	53661850	5730	5730	5730	5730	0
391	20240118	131800	53661850	5730	5730	5730	5730	0
392	20240118	131700	53661850	5730	5730	5730	5730	0
393	20240118	131600	53661850	5730	5730	5730	5730	1
394	20240118	131500	53656120	5730	5730	5730	5730	0
395	20240118	131400	53656120	5730	5730	5730	5730	40
396	20240118	131300	53426920	5720	5720	5720	5720	0
397	20240118	131200	53426920	5720	5720	5720	5720	80
398	20240118	131100	52969320	5720	5720	5720	5720	0
399	20240118	131000	52969320	5720	5720	5720	5720	0
400	20240118	130900	52969320	5720	5720	5720	5720	69
401	20240118	130800	52574640	5720	5730	5730	5720	7
402	20240118	130700	52534550	5730	5730	5730	5730	5
403	20240118	130600	52505900	5720	5720	5720	5720	19
404	20240118	130500	52397220	5730	5730	5730	5730	0
405	20240118	130400	52397220	5730	5730	5730	5730	0
406	20240118	130300	52397220	5730	5730	5730	5730	0
407	20240118	130200	52397220	5730	5730	5730	5730	0
408	20240118	130100	52397220	5730	5730	5730	5730	0
409	20240118	130000	52397220	5730	5730	5730	5730	0
410	20240118	125900	52397220	5730	5730	5730	5730	0
411	20240118	125800	52397220	5730	5730	5730	5730	20
412	20240118	125700	52282620	5730	5730	5730	5730	0
413	20240118	125600	52282620	5730	5730	5730	5730	0
414	20240118	125500	52282620	5730	5730	5730	5730	40
415	20240118	125400	52053420	5720	5720	5720	5720	0
416	20240118	125300	52053420	5720	5720	5720	5720	0
417	20240118	125200	52053420	5720	5720	5720	5720	40
418	20240118	125100	51824620	5720	5720	5720	5720	46
419	20240118	125000	51561500	5720	5720	5720	5720	0
420	20240118	124900	51561500	5720	5710	5720	5710	81
421	20240118	124800	51098980	5710	5710	5710	5710	0
422	20240118	124700	51098980	5710	5710	5710	5710	0
423	20240118	124600	51098980	5710	5710	5710	5710	40
424	20240118	124500	50870580	5720	5720	5720	5720	0
425	20240118	124400	50870580	5720	5720	5720	5720	71
426	20240118	124300	50464460	5720	5720	5720	5720	0
427	20240118	124200	50464460	5720	5720	5720	5720	0
428	20240118	124100	50464460	5720	5720	5720	5720	33
429	20240118	124000	50275700	5730	5730	5730	5730	0
430	20240118	123900	50275700	5730	5730	5730	5730	0
431	20240118	123800	50275700	5730	5730	5730	5730	0
432	20240118	123700	50275700	5730	5730	5730	5730	0
433	20240118	123600	50275700	5730	5730	5730	5730	0
434	20240118	123500	50275700	5730	5730	5730	5730	0
435	20240118	123400	50275700	5730	5730	5730	5730	0
436	20240118	123300	50275700	5730	5730	5730	5730	0
437	20240118	123200	50275700	5730	5730	5730	5730	17
438	20240118	123100	50178290	5740	5740	5740	5740	0
439	20240118	123000	50178290	5740	5730	5740	5730	105
440	20240118	122900	49575990	5720	5720	5720	5720	0
441	20240118	122800	49575990	5720	5720	5720	5720	0
442	20240118	122700	49575990	5720	5720	5720	5720	40
443	20240118	122600	49347190	5720	5720	5720	5720	0
444	20240118	122500	49347190	5720	5720	5720	5720	0
445	20240118	122400	49347190	5720	5720	5720	5720	39
446	20240118	122300	49124110	5720	5720	5720	5720	0
447	20240118	122200	49124110	5720	5720	5720	5720	0
448	20240118	122100	49124110	5720	5720	5720	5720	40
449	20240118	122000	48895310	5720	5720	5720	5720	134
450	20240118	121900	48128830	5710	5710	5710	5710	0
451	20240118	121800	48128830	5710	5710	5710	5710	40
452	20240118	121700	47900430	5720	5720	5720	5720	0
453	20240118	121600	47900430	5720	5710	5720	5710	41
454	20240118	121500	47666310	5720	5720	5720	5720	0
455	20240118	121400	47666310	5720	5720	5720	5720	0
456	20240118	121300	47666310	5720	5720	5720	5720	10
457	20240118	121200	47609110	5720	5720	5720	5720	0
458	20240118	121100	47609110	5720	5720	5720	5720	0
459	20240118	121000	47609110	5720	5730	5730	5720	40
460	20240118	120900	47380300	5730	5730	5730	5730	0
461	20240118	120800	47380300	5730	5730	5730	5730	0
462	20240118	120700	47380300	5730	5730	5730	5730	0
463	20240118	120600	47380300	5730	5730	5730	5730	0
464	20240118	120500	47380300	5730	5730	5730	5730	0
465	20240118	120400	47380300	5730	5730	5730	5730	53
466	20240118	120300	47076610	5720	5720	5720	5720	0
467	20240118	120200	47076610	5720	5720	5720	5720	40
468	20240118	120100	46847810	5740	5740	5740	5740	0
469	20240118	120000	46847810	5740	5740	5740	5740	0
470	20240118	115900	46847810	5740	5740	5740	5740	40
471	20240118	115800	46618210	5740	5720	5740	5720	106
472	20240118	115700	46011770	5750	5750	5750	5750	0
473	20240118	115600	46011770	5750	5750	5750	5750	0
474	20240118	115500	46011770	5750	5750	5750	5750	0
475	20240118	115400	46011770	5750	5750	5750	5750	0
476	20240118	115300	46011770	5750	5750	5750	5750	0
477	20240118	115200	46011770	5750	5750	5750	5750	0
478	20240118	115100	46011770	5750	5750	5750	5750	1
479	20240118	115000	46006020	5730	5730	5730	5730	40
480	20240118	114900	45776820	5730	5720	5730	5720	381
481	20240118	114800	43596320	5710	5710	5710	5710	40
482	20240118	114700	43367920	5720	5720	5720	5720	5
483	20240118	114600	43339320	5720	5720	5720	5720	0
484	20240118	114500	43339320	5720	5720	5720	5720	0
485	20240118	114400	43339320	5720	5720	5720	5720	15
486	20240118	114300	43253520	5730	5730	5730	5730	0
487	20240118	114200	43253520	5730	5730	5730	5730	0
488	20240118	114100	43253520	5730	5730	5730	5730	0
489	20240118	114000	43253520	5730	5730	5730	5730	0
490	20240118	113900	43253520	5730	5730	5730	5730	0
491	20240118	113800	43253520	5730	5730	5730	5730	0
492	20240118	113700	43253520	5730	5730	5730	5730	1
493	20240118	113600	43247790	5720	5720	5720	5720	39
494	20240118	113500	43024710	5720	5720	5720	5720	0
495	20240118	113400	43024710	5720	5720	5720	5720	40
496	20240118	113300	42795910	5720	5720	5720	5720	0
497	20240118	113200	42795910	5720	5720	5720	5720	0
498	20240118	113100	42795910	5720	5720	5720	5720	40
499	20240118	113000	42567110	5720	5720	5720	5720	0
500	20240118	112900	42567110	5720	5720	5720	5720	0
501	20240118	112800	42567110	5720	5720	5720	5720	90
502	20240118	112700	42052310	5720	5720	5720	5720	0
503	20240118	112600	42052310	5720	5720	5720	5720	0
504	20240118	112500	42052310	5720	5720	5720	5720	39
505	20240118	112400	41829230	5720	5720	5720	5720	130
506	20240118	112300	41085630	5720	5720	5720	5720	0
507	20240118	112200	41085630	5720	5720	5720	5720	40
508	20240118	112100	40856830	5720	5720	5720	5720	37
509	20240118	112000	40645190	5720	5740	5740	5720	31
510	20240118	111900	40467270	5740	5740	5740	5740	0
511	20240118	111800	40467270	5740	5740	5740	5740	0
512	20240118	111700	40467270	5740	5740	5740	5740	80
513	20240118	111600	40008070	5740	5740	5740	5740	0
514	20240118	111500	40008070	5740	5740	5740	5740	0
515	20240118	111400	40008070	5740	5740	5740	5740	79
516	20240118	111300	39554610	5740	5740	5740	5740	0
517	20240118	111200	39554610	5740	5740	5740	5740	0
518	20240118	111100	39554610	5740	5740	5740	5740	63
519	20240118	111000	39192990	5750	5750	5750	5750	0
520	20240118	110900	39192990	5750	5750	5750	5750	0
521	20240118	110800	39192990	5750	5750	5750	5750	305
522	20240118	110700	37439240	5750	5750	5750	5750	0
523	20240118	110600	37439240	5750	5740	5750	5740	55
524	20240118	110500	37123390	5750	5750	5750	5750	0
525	20240118	110400	37123390	5750	5750	5750	5750	0
526	20240118	110300	37123390	5750	5750	5750	5750	0
527	20240118	110200	37123390	5750	5750	5750	5750	0
528	20240118	110100	37123390	5750	5750	5750	5750	0
529	20240118	110000	37123390	5750	5750	5750	5750	0
530	20240118	105900	37123390	5750	5750	5750	5750	0
531	20240118	105800	37123390	5750	5750	5750	5750	0
532	20240118	105700	37123390	5750	5750	5750	5750	0
533	20240118	105600	37123390	5750	5750	5750	5750	0
534	20240118	105500	37123390	5750	5750	5770	5720	2289
535	20240118	105400	23995470	5750	5750	5750	5750	0
536	20240118	105300	23995470	5750	5750	5750	5750	0
537	20240118	105200	23995470	5750	5750	5750	5750	30
538	20240118	105100	23822970	5770	5770	5770	5770	0
539	20240118	105000	23822970	5770	5770	5770	5770	0
540	20240118	104900	23822970	5770	5770	5770	5770	0
541	20240118	104800	23822970	5770	5770	5770	5770	0
542	20240118	104700	23822970	5770	5770	5770	5770	9
543	20240118	104600	23771040	5770	5770	5770	5770	41
544	20240118	104500	23534470	5770	5770	5770	5770	0
545	20240118	104400	23534470	5770	5770	5770	5770	1
546	20240118	104300	23528700	5770	5770	5770	5770	41
547	20240118	104200	23292130	5770	5770	5770	5770	0
548	20240118	104100	23292130	5770	5770	5770	5770	39
549	20240118	104000	23067100	5780	5780	5780	5780	0
550	20240118	103900	23067100	5780	5780	5780	5780	0
551	20240118	103800	23067100	5780	5780	5780	5780	0
552	20240118	103700	23067100	5780	5780	5780	5780	0
553	20240118	103600	23067100	5780	5780	5780	5780	0
554	20240118	103500	23067100	5780	5780	5780	5780	0
555	20240118	103400	23067100	5780	5780	5780	5780	0
556	20240118	103300	23067100	5780	5780	5780	5780	0
557	20240118	103200	23067100	5780	5780	5780	5780	0
558	20240118	103100	23067100	5780	5780	5780	5780	0
559	20240118	103000	23067100	5780	5780	5780	5780	0
560	20240118	102900	23067100	5780	5780	5780	5780	0
561	20240118	102800	23067100	5780	5780	5780	5780	0
562	20240118	102700	23067100	5780	5780	5780	5780	0
563	20240118	102600	23067100	5780	5780	5780	5780	0
564	20240118	102500	23067100	5780	5780	5780	5780	0
565	20240118	102400	23067100	5780	5780	5780	5780	0
566	20240118	102300	23067100	5780	5780	5780	5780	0
567	20240118	102200	23067100	5780	5780	5780	5780	0
568	20240118	102100	23067100	5780	5780	5780	5780	0
569	20240118	102000	23067100	5780	5780	5780	5780	0
570	20240118	101900	23067100	5780	5780	5780	5780	0
571	20240118	101800	23067100	5780	5780	5780	5780	0
572	20240118	101700	23067100	5780	5780	5780	5780	80
573	20240118	101600	22604700	5800	5800	5800	5800	0
574	20240118	101500	22604700	5800	5800	5800	5800	0
575	20240118	101400	22604700	5800	5800	5800	5800	1
576	20240118	101300	22598900	5770	5770	5770	5770	0
577	20240118	101200	22598900	5770	5770	5770	5770	0
578	20240118	101100	22598900	5770	5770	5770	5770	0
579	20240118	101000	22598900	5770	5770	5770	5770	0
580	20240118	100900	22598900	5770	5770	5770	5770	0
581	20240118	100800	22598900	5770	5770	5770	5770	0
582	20240118	100700	22598900	5770	5770	5770	5770	0
583	20240118	100600	22598900	5770	5770	5770	5770	0
584	20240118	100500	22598900	5770	5770	5770	5770	0
585	20240118	100400	22598900	5770	5770	5770	5770	0
586	20240118	100300	22598900	5770	5770	5770	5770	0
587	20240118	100200	22598900	5770	5770	5770	5770	0
588	20240118	100100	22598900	5770	5770	5770	5770	100
589	20240118	100000	22021900	5800	5800	5800	5800	0
590	20240118	095900	22021900	5800	5800	5800	5800	100
591	20240118	095800	21441900	5800	5800	5800	5800	0
592	20240118	095700	21441900	5800	5800	5800	5800	0
593	20240118	095600	21441900	5800	5800	5800	5800	100
594	20240118	095500	20861900	5800	5800	5800	5800	0
595	20240118	095400	20861900	5800	5800	5800	5800	0
596	20240118	095300	20861900	5800	5800	5800	5800	1
597	20240118	095200	20856100	5800	5800	5800	5800	0
598	20240118	095100	20856100	5800	5800	5800	5800	0
599	20240118	095000	20856100	5800	5800	5800	5800	0
600	20240118	094900	20856100	5800	5800	5800	5800	0
601	20240118	094800	20856100	5800	5800	5800	5800	0
602	20240118	094700	20856100	5800	5800	5800	5800	0
603	20240118	094600	20856100	5800	5800	5800	5800	0
604	20240118	094500	20856100	5800	5800	5800	5800	0
605	20240118	094400	20856100	5800	5800	5800	5800	0
606	20240118	094300	20856100	5800	5800	5800	5800	0
607	20240118	094200	20856100	5800	5800	5800	5800	0
608	20240118	094100	20856100	5800	5800	5800	5800	0
609	20240118	094000	20856100	5800	5800	5800	5800	0
610	20240118	093900	20856100	5800	5800	5800	5800	0
611	20240118	093800	20856100	5800	5800	5800	5800	4
612	20240118	093700	20832900	5800	5800	5800	5800	0
613	20240118	093600	20832900	5800	5800	5800	5800	0
614	20240118	093500	20832900	5800	5800	5800	5800	2
615	20240118	093400	20821300	5780	5780	5780	5780	1
616	20240118	093300	20815520	5770	5770	5770	5770	1
617	20240118	093200	20809750	5800	5800	5800	5800	0
618	20240118	093100	20809750	5800	5800	5800	5800	0
619	20240118	093000	20809750	5800	5800	5800	5800	1
620	20240118	092900	20803950	5790	5790	5790	5790	195
621	20240118	092800	19674900	5810	5800	5810	5800	62
622	20240118	092700	19315280	5820	5820	5820	5820	0
623	20240118	092600	19315280	5820	5820	5820	5820	0
624	20240118	092500	19315280	5820	5790	5820	5790	139
625	20240118	092400	18509470	5790	5760	5790	5760	158
626	20240118	092300	17598640	5760	5750	5760	5750	251
627	20240118	092200	16153210	5750	5750	5750	5750	0
628	20240118	092100	16153210	5750	5750	5750	5750	0
629	20240118	092000	16153210	5750	5750	5750	5750	0
630	20240118	091900	16153210	5750	5760	5760	5750	13
631	20240118	091800	16078450	5750	5750	5750	5750	0
632	20240118	091700	16078450	5750	5750	5750	5750	0
633	20240118	091600	16078450	5750	5750	5750	5750	0
634	20240118	091500	16078450	5750	5750	5750	5750	0
635	20240118	091400	16078450	5750	5730	5750	5730	1466
636	20240118	091300	7654710	5730	5730	5730	5730	0
637	20240118	091200	7654710	5730	5730	5730	5730	1
638	20240118	091100	7648980	5740	5750	5750	5740	102
639	20240118	091000	7063310	5720	5730	5730	5710	1104
640	20240118	090900	749410	5760	5760	5760	5760	0
641	20240118	090800	749410	5760	5760	5760	5760	0
642	20240118	090700	749410	5760	5760	5760	5760	0
643	20240118	090600	749410	5760	5760	5760	5760	0
644	20240118	090500	749410	5760	5760	5760	5760	0
645	20240118	090400	749410	5760	5760	5760	5760	0
646	20240118	090300	749410	5760	5760	5760	5760	0
647	20240118	090200	749410	5760	5760	5760	5760	0
648	20240118	090100	749410	5760	5760	5760	5760	0
649	20240118	090000	749410	5760	5720	5770	5720	131