KissMeData/275630/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	210100	62664120	5080	5080	5080	5080	286
3	20240108	210000	62664120	5080	5080	5080	5080	0
4	20240108	205900	62664120	5080	5080	5080	5080	0
5	20240108	205800	62664120	5080	5080	5080	5080	0
6	20240108	205700	62664120	5080	5080	5080	5080	0
7	20240108	205600	62664120	5080	5080	5080	5080	0
8	20240108	205500	62664120	5080	5080	5080	5080	0
9	20240108	205400	62664120	5080	5080	5080	5080	0
10	20240108	205300	62664120	5080	5080	5080	5080	0
11	20240108	205200	62664120	5080	5080	5080	5080	0
12	20240108	205100	62664120	5080	5080	5080	5080	0
13	20240108	205000	62664120	5080	5080	5080	5080	0
14	20240108	204900	62664120	5080	5080	5080	5080	0
15	20240108	204800	62664120	5080	5080	5080	5080	0
16	20240108	204700	62664120	5080	5080	5080	5080	0
17	20240108	204600	62664120	5080	5080	5080	5080	0
18	20240108	204500	62664120	5080	5080	5080	5080	0
19	20240108	204400	62664120	5080	5080	5080	5080	0
20	20240108	204300	62664120	5080	5080	5080	5080	0
21	20240108	204200	62664120	5080	5080	5080	5080	0
22	20240108	204100	62664120	5080	5080	5080	5080	0
23	20240108	204000	62664120	5080	5080	5080	5080	0
24	20240108	203900	62664120	5080	5080	5080	5080	0
25	20240108	203800	62664120	5080	5080	5080	5080	0
26	20240108	203700	62664120	5080	5080	5080	5080	0
27	20240108	203600	62664120	5080	5080	5080	5080	0
28	20240108	203500	62664120	5080	5080	5080	5080	0
29	20240108	203400	62664120	5080	5080	5080	5080	0
30	20240108	203300	62664120	5080	5080	5080	5080	0
31	20240108	203200	62664120	5080	5080	5080	5080	0
32	20240108	203100	62664120	5080	5080	5080	5080	286
33	20240108	203000	62664120	5080	5080	5080	5080	0
34	20240108	202900	62664120	5080	5080	5080	5080	0
35	20240108	202800	62664120	5080	5080	5080	5080	0
36	20240108	202700	62664120	5080	5080	5080	5080	0
37	20240108	202600	62664120	5080	5080	5080	5080	0
38	20240108	202500	62664120	5080	5080	5080	5080	0
39	20240108	202400	62664120	5080	5080	5080	5080	0
40	20240108	202300	62664120	5080	5080	5080	5080	0
41	20240108	202200	62664120	5080	5080	5080	5080	0
42	20240108	202100	62664120	5080	5080	5080	5080	0
43	20240108	202000	62664120	5080	5080	5080	5080	0
44	20240108	201900	62664120	5080	5080	5080	5080	0
45	20240108	201800	62664120	5080	5080	5080	5080	0
46	20240108	201700	62664120	5080	5080	5080	5080	0
47	20240108	201600	62664120	5080	5080	5080	5080	0
48	20240108	201500	62664120	5080	5080	5080	5080	0
49	20240108	201400	62664120	5080	5080	5080	5080	0
50	20240108	201300	62664120	5080	5080	5080	5080	0
51	20240108	201200	62664120	5080	5080	5080	5080	0
52	20240108	201100	62664120	5080	5080	5080	5080	0
53	20240108	201000	62664120	5080	5080	5080	5080	0
54	20240108	200900	62664120	5080	5080	5080	5080	0
55	20240108	200800	62664120	5080	5080	5080	5080	0
56	20240108	200700	62664120	5080	5080	5080	5080	0
57	20240108	200600	62664120	5080	5080	5080	5080	0
58	20240108	200500	62664120	5080	5080	5080	5080	0
59	20240108	200400	62664120	5080	5080	5080	5080	0
60	20240108	200300	62664120	5080	5080	5080	5080	0
61	20240108	200200	62664120	5080	5080	5080	5080	0
62	20240108	200100	62664120	5080	5080	5080	5080	286
63	20240108	200000	62664120	5080	5080	5080	5080	0
64	20240108	195900	62664120	5080	5080	5080	5080	0
65	20240108	195800	62664120	5080	5080	5080	5080	0
66	20240108	195700	62664120	5080	5080	5080	5080	0
67	20240108	195600	62664120	5080	5080	5080	5080	0
68	20240108	195500	62664120	5080	5080	5080	5080	0
69	20240108	195400	62664120	5080	5080	5080	5080	0
70	20240108	195300	62664120	5080	5080	5080	5080	0
71	20240108	195200	62664120	5080	5080	5080	5080	0
72	20240108	195100	62664120	5080	5080	5080	5080	0
73	20240108	195000	62664120	5080	5080	5080	5080	0
74	20240108	194900	62664120	5080	5080	5080	5080	0
75	20240108	194800	62664120	5080	5080	5080	5080	0
76	20240108	194700	62664120	5080	5080	5080	5080	0
77	20240108	194600	62664120	5080	5080	5080	5080	0
78	20240108	194500	62664120	5080	5080	5080	5080	0
79	20240108	194400	62664120	5080	5080	5080	5080	0
80	20240108	194300	62664120	5080	5080	5080	5080	0
81	20240108	194200	62664120	5080	5080	5080	5080	0
82	20240108	194100	62664120	5080	5080	5080	5080	0
83	20240108	194000	62664120	5080	5080	5080	5080	0
84	20240108	193900	62664120	5080	5080	5080	5080	0
85	20240108	193800	62664120	5080	5080	5080	5080	0
86	20240108	193700	62664120	5080	5080	5080	5080	0
87	20240108	193600	62664120	5080	5080	5080	5080	0
88	20240108	193500	62664120	5080	5080	5080	5080	0
89	20240108	193400	62664120	5080	5080	5080	5080	0
90	20240108	193300	62664120	5080	5080	5080	5080	0
91	20240108	193200	62664120	5080	5080	5080	5080	0
92	20240108	193100	62664120	5080	5080	5080	5080	286
93	20240108	193000	62664120	5080	5080	5080	5080	0
94	20240108	192900	62664120	5080	5080	5080	5080	0
95	20240108	192800	62664120	5080	5080	5080	5080	0
96	20240108	192700	62664120	5080	5080	5080	5080	0
97	20240108	192600	62664120	5080	5080	5080	5080	0
98	20240108	192500	62664120	5080	5080	5080	5080	0
99	20240108	192400	62664120	5080	5080	5080	5080	0
100	20240108	192300	62664120	5080	5080	5080	5080	0
101	20240108	192200	62664120	5080	5080	5080	5080	0
102	20240108	192100	62664120	5080	5080	5080	5080	0
103	20240108	192000	62664120	5080	5080	5080	5080	0
104	20240108	191900	62664120	5080	5080	5080	5080	0
105	20240108	191800	62664120	5080	5080	5080	5080	0
106	20240108	191700	62664120	5080	5080	5080	5080	0
107	20240108	191600	62664120	5080	5080	5080	5080	0
108	20240108	191500	62664120	5080	5080	5080	5080	0
109	20240108	191400	62664120	5080	5080	5080	5080	0
110	20240108	191300	62664120	5080	5080	5080	5080	0
111	20240108	191200	62664120	5080	5080	5080	5080	0
112	20240108	191100	62664120	5080	5080	5080	5080	0
113	20240108	191000	62664120	5080	5080	5080	5080	0
114	20240108	190900	62664120	5080	5080	5080	5080	0
115	20240108	190800	62664120	5080	5080	5080	5080	0
116	20240108	190700	62664120	5080	5080	5080	5080	0
117	20240108	190600	62664120	5080	5080	5080	5080	0
118	20240108	190500	62664120	5080	5080	5080	5080	0
119	20240108	190400	62664120	5080	5080	5080	5080	0
120	20240108	190300	62664120	5080	5080	5080	5080	0
121	20240108	190200	62664120	5080	5080	5080	5080	0
122	20240108	190100	62664120	5080	5080	5080	5080	286
123	20240108	190000	62664120	5080	5080	5080	5080	0
124	20240108	185900	62664120	5080	5080	5080	5080	0
125	20240108	185800	62664120	5080	5080	5080	5080	0
126	20240108	185700	62664120	5080	5080	5080	5080	0
127	20240108	185600	62664120	5080	5080	5080	5080	0
128	20240108	185500	62664120	5080	5080	5080	5080	0
129	20240108	185400	62664120	5080	5080	5080	5080	0
130	20240108	185300	62664120	5080	5080	5080	5080	0
131	20240108	185200	62664120	5080	5080	5080	5080	0
132	20240108	185100	62664120	5080	5080	5080	5080	0
133	20240108	185000	62664120	5080	5080	5080	5080	0
134	20240108	184900	62664120	5080	5080	5080	5080	0
135	20240108	184800	62664120	5080	5080	5080	5080	0
136	20240108	184700	62664120	5080	5080	5080	5080	0
137	20240108	184600	62664120	5080	5080	5080	5080	0
138	20240108	184500	62664120	5080	5080	5080	5080	0
139	20240108	184400	62664120	5080	5080	5080	5080	0
140	20240108	184300	62664120	5080	5080	5080	5080	0
141	20240108	184200	62664120	5080	5080	5080	5080	0
142	20240108	184100	62664120	5080	5080	5080	5080	0
143	20240108	184000	62664120	5080	5080	5080	5080	0
144	20240108	183900	62664120	5080	5080	5080	5080	0
145	20240108	183800	62664120	5080	5080	5080	5080	0
146	20240108	183700	62664120	5080	5080	5080	5080	0
147	20240108	183600	62664120	5080	5080	5080	5080	0
148	20240108	183500	62664120	5080	5080	5080	5080	0
149	20240108	183400	62664120	5080	5080	5080	5080	0
150	20240108	183300	62664120	5080	5080	5080	5080	0
151	20240108	183200	62664120	5080	5080	5080	5080	0
152	20240108	183100	62664120	5080	5080	5080	5080	286
153	20240108	183000	62664120	5080	5080	5080	5080	0
154	20240108	182900	62664120	5080	5080	5080	5080	0
155	20240108	182800	62664120	5080	5080	5080	5080	0
156	20240108	182700	62664120	5080	5080	5080	5080	0
157	20240108	182600	62664120	5080	5080	5080	5080	0
158	20240108	182500	62664120	5080	5080	5080	5080	0
159	20240108	182400	62664120	5080	5080	5080	5080	0
160	20240108	182300	62664120	5080	5080	5080	5080	0
161	20240108	182200	62664120	5080	5080	5080	5080	0
162	20240108	182100	62664120	5080	5080	5080	5080	0
163	20240108	182000	62664120	5080	5080	5080	5080	0
164	20240108	181900	62664120	5080	5080	5080	5080	0
165	20240108	181800	62664120	5080	5080	5080	5080	0
166	20240108	181700	62664120	5080	5080	5080	5080	0
167	20240108	181600	62664120	5080	5080	5080	5080	0
168	20240108	181500	62664120	5080	5080	5080	5080	0
169	20240108	181400	62664120	5080	5080	5080	5080	0
170	20240108	181300	62664120	5080	5080	5080	5080	0
171	20240108	181200	62664120	5080	5080	5080	5080	0
172	20240108	181100	62664120	5080	5080	5080	5080	0
173	20240108	181000	62664120	5080	5080	5080	5080	0
174	20240108	180900	62664120	5080	5080	5080	5080	0
175	20240108	180800	62664120	5080	5080	5080	5080	0
176	20240108	180700	62664120	5080	5080	5080	5080	0
177	20240108	180600	62664120	5080	5080	5080	5080	0
178	20240108	180500	62664120	5080	5080	5080	5080	0
179	20240108	180400	62664120	5080	5080	5080	5080	0
180	20240108	180300	62664120	5080	5080	5080	5080	0
181	20240108	180200	62664120	5080	5080	5080	5080	0
182	20240108	180100	62664120	5080	5080	5080	5080	286
183	20240108	180000	62664120	5080	5080	5080	5080	0
184	20240108	175900	62664120	5080	5080	5080	5080	0
185	20240108	175800	62664120	5080	5080	5080	5080	0
186	20240108	175700	62664120	5080	5080	5080	5080	0
187	20240108	175600	62664120	5080	5080	5080	5080	0
188	20240108	175500	62664120	5080	5080	5080	5080	0
189	20240108	175400	62664120	5080	5080	5080	5080	0
190	20240108	175300	62664120	5080	5080	5080	5080	0
191	20240108	175200	62664120	5080	5080	5080	5080	0
192	20240108	175100	62664120	5080	5080	5080	5080	0
193	20240108	175000	62664120	5080	5080	5080	5080	0
194	20240108	174900	62664120	5080	5080	5080	5080	0
195	20240108	174800	62664120	5080	5080	5080	5080	0
196	20240108	174700	62664120	5080	5080	5080	5080	0
197	20240108	174600	62664120	5080	5080	5080	5080	0
198	20240108	174500	62664120	5080	5080	5080	5080	0
199	20240108	174400	62664120	5080	5080	5080	5080	0
200	20240108	174300	62664120	5080	5080	5080	5080	0
201	20240108	174200	62664120	5080	5080	5080	5080	0
202	20240108	174100	62664120	5080	5080	5080	5080	0
203	20240108	174000	62664120	5080	5080	5080	5080	0
204	20240108	173900	62664120	5080	5080	5080	5080	0
205	20240108	173800	62664120	5080	5080	5080	5080	0
206	20240108	173700	62664120	5080	5080	5080	5080	0
207	20240108	173600	62664120	5080	5080	5080	5080	0
208	20240108	173500	62664120	5080	5080	5080	5080	0
209	20240108	173400	62664120	5080	5080	5080	5080	0
210	20240108	173300	62664120	5080	5080	5080	5080	0
211	20240108	173200	62664120	5080	5080	5080	5080	0
212	20240108	173100	62664120	5080	5080	5080	5080	286
213	20240108	173000	62664120	5080	5080	5080	5080	0
214	20240108	172900	62664120	5080	5080	5080	5080	0
215	20240108	172800	62664120	5080	5080	5080	5080	0
216	20240108	172700	62664120	5080	5080	5080	5080	0
217	20240108	172600	62664120	5080	5080	5080	5080	0
218	20240108	172500	62664120	5080	5080	5080	5080	0
219	20240108	172400	62664120	5080	5080	5080	5080	0
220	20240108	172300	62664120	5080	5080	5080	5080	0
221	20240108	172200	62664120	5080	5080	5080	5080	0
222	20240108	172100	62664120	5080	5080	5080	5080	0
223	20240108	172000	62664120	5080	5080	5080	5080	0
224	20240108	171900	62664120	5080	5080	5080	5080	0
225	20240108	171800	62664120	5080	5080	5080	5080	0
226	20240108	171700	62664120	5080	5080	5080	5080	0
227	20240108	171600	62664120	5080	5080	5080	5080	0
228	20240108	171500	62664120	5080	5080	5080	5080	0
229	20240108	171400	62664120	5080	5080	5080	5080	0
230	20240108	171300	62664120	5080	5080	5080	5080	0
231	20240108	171200	62664120	5080	5080	5080	5080	0
232	20240108	171100	62664120	5080	5080	5080	5080	0
233	20240108	171000	62664120	5080	5080	5080	5080	0
234	20240108	170900	62664120	5080	5080	5080	5080	0
235	20240108	170800	62664120	5080	5080	5080	5080	0
236	20240108	170700	62664120	5080	5080	5080	5080	0
237	20240108	170600	62664120	5080	5080	5080	5080	0
238	20240108	170500	62664120	5080	5080	5080	5080	0
239	20240108	170400	62664120	5080	5080	5080	5080	0
240	20240108	170300	62664120	5080	5080	5080	5080	0
241	20240108	170200	62664120	5080	5080	5080	5080	0
242	20240108	170100	62664120	5080	5080	5080	5080	286
243	20240108	170000	62664120	5080	5080	5080	5080	0
244	20240108	165900	62664120	5080	5080	5080	5080	0
245	20240108	165800	62664120	5080	5080	5080	5080	0
246	20240108	165700	62664120	5080	5080	5080	5080	0
247	20240108	165600	62664120	5080	5080	5080	5080	0
248	20240108	165500	62664120	5080	5080	5080	5080	0
249	20240108	165400	62664120	5080	5080	5080	5080	0
250	20240108	165300	62664120	5080	5080	5080	5080	0
251	20240108	165200	62664120	5080	5080	5080	5080	0
252	20240108	165100	62664120	5080	5080	5080	5080	0
253	20240108	165000	62664120	5080	5080	5080	5080	0
254	20240108	164900	62664120	5080	5080	5080	5080	0
255	20240108	164800	62664120	5080	5080	5080	5080	0
256	20240108	164700	62664120	5080	5080	5080	5080	0
257	20240108	164600	62664120	5080	5080	5080	5080	0
258	20240108	164500	62664120	5080	5080	5080	5080	0
259	20240108	164400	62664120	5080	5080	5080	5080	0
260	20240108	164300	62664120	5080	5080	5080	5080	0
261	20240108	164200	62664120	5080	5080	5080	5080	0
262	20240108	164100	62664120	5080	5080	5080	5080	0
263	20240108	164000	62664120	5080	5080	5080	5080	0
264	20240108	163900	62664120	5080	5080	5080	5080	0
265	20240108	163800	62664120	5080	5080	5080	5080	0
266	20240108	163700	62664120	5080	5080	5080	5080	0
267	20240108	163600	62664120	5080	5080	5080	5080	0
268	20240108	163500	62664120	5080	5080	5080	5080	0
269	20240108	163400	62664120	5080	5080	5080	5080	0
270	20240108	163300	62664120	5080	5080	5080	5080	0
271	20240108	163200	62664120	5080	5080	5080	5080	0
272	20240108	163100	62664120	5080	5080	5080	5080	286
273	20240108	163000	62664120	5080	5080	5080	5080	0
274	20240108	162900	62664120	5080	5080	5080	5080	0
275	20240108	162800	62664120	5080	5080	5080	5080	0
276	20240108	162700	62664120	5080	5080	5080	5080	0
277	20240108	162600	62664120	5080	5080	5080	5080	0
278	20240108	162500	62664120	5080	5080	5080	5080	0
279	20240108	162400	62664120	5080	5080	5080	5080	0
280	20240108	162300	62664120	5080	5080	5080	5080	0
281	20240108	162200	62664120	5080	5080	5080	5080	0
282	20240108	162100	62664120	5080	5080	5080	5080	0
283	20240108	162000	62664120	5080	5080	5080	5080	0
284	20240108	161900	62664120	5080	5080	5080	5080	0
285	20240108	161800	62664120	5080	5080	5080	5080	0
286	20240108	161700	62664120	5080	5080	5080	5080	0
287	20240108	161600	62664120	5080	5080	5080	5080	0
288	20240108	161500	62664120	5080	5080	5080	5080	0
289	20240108	161400	62664120	5080	5080	5080	5080	0
290	20240108	161300	62664120	5080	5080	5080	5080	0
291	20240108	161200	62664120	5080	5080	5080	5080	0
292	20240108	161100	62664120	5080	5080	5080	5080	0
293	20240108	161000	62664120	5080	5080	5080	5080	0
294	20240108	160900	62664120	5080	5080	5080	5080	0
295	20240108	160800	62664120	5080	5080	5080	5080	0
296	20240108	160700	62664120	5080	5080	5080	5080	0
297	20240108	160600	62664120	5080	5080	5080	5080	0
298	20240108	160500	62664120	5080	5080	5080	5080	0
299	20240108	160400	62664120	5080	5080	5080	5080	0
300	20240108	160300	62664120	5080	5080	5080	5080	0
301	20240108	160200	62664120	5080	5080	5080	5080	0
302	20240108	160100	62664120	5080	5080	5080	5080	286
303	20240108	160000	62664120	5080	5080	5080	5080	0
304	20240108	155900	62664120	5080	5080	5080	5080	0
305	20240108	155800	62664120	5080	5080	5080	5080	0
306	20240108	155700	62664120	5080	5080	5080	5080	0
307	20240108	155600	62664120	5080	5080	5080	5080	0
308	20240108	155500	62664120	5080	5080	5080	5080	0
309	20240108	155400	62664120	5080	5080	5080	5080	0
310	20240108	155300	62664120	5080	5080	5080	5080	0
311	20240108	155200	62664120	5080	5080	5080	5080	0
312	20240108	155100	62664120	5080	5080	5080	5080	0
313	20240108	155000	62664120	5080	5080	5080	5080	0
314	20240108	154900	62664120	5080	5080	5080	5080	0
315	20240108	154800	62664120	5080	5080	5080	5080	0
316	20240108	154700	62664120	5080	5080	5080	5080	0
317	20240108	154600	62664120	5080	5080	5080	5080	0
318	20240108	154500	62664120	5080	5080	5080	5080	0
319	20240108	154400	62664120	5080	5080	5080	5080	0
320	20240108	154300	62664120	5080	5080	5080	5080	0
321	20240108	154200	62664120	5080	5080	5080	5080	0
322	20240108	154100	62664120	5080	5080	5080	5080	0
323	20240108	154000	62664120	5080	5080	5080	5080	0
324	20240108	153900	62664120	5080	5080	5080	5080	0
325	20240108	153800	62664120	5080	5080	5080	5080	0
326	20240108	153700	62664120	5080	5080	5080	5080	0
327	20240108	153600	62664120	5080	5080	5080	5080	0
328	20240108	153500	62664120	5080	5080	5080	5080	0
329	20240108	153400	62664120	5080	5080	5080	5080	0
330	20240108	153300	62664120	5080	5080	5080	5080	0
331	20240108	153200	62664120	5080	5080	5080	5080	0
332	20240108	153100	62664120	5080	5080	5080	5080	286
333	20240108	153000	62664120	5080	5080	5080	5080	286
334	20240108	152900	61211240	5060	5060	5060	5060	0
335	20240108	152800	61211240	5060	5060	5060	5060	0
336	20240108	152700	61211240	5060	5060	5060	5060	0
337	20240108	152600	61211240	5060	5060	5060	5060	0
338	20240108	152500	61211240	5060	5060	5060	5060	0
339	20240108	152400	61211240	5060	5060	5060	5060	0
340	20240108	152300	61211240	5060	5060	5060	5060	0
341	20240108	152200	61211240	5060	5060	5060	5060	0
342	20240108	152100	61211240	5060	5060	5060	5060	0
343	20240108	152000	61211240	5060	5060	5060	5060	0
344	20240108	151900	61211240	5060	5060	5060	5060	0
345	20240108	151800	61211240	5060	5060	5060	5030	23
346	20240108	151700	61094950	5060	5020	5060	5000	20
347	20240108	151600	60994850	5090	5090	5090	4990	1173
348	20240108	151500	55118130	5090	5090	5090	5090	0
349	20240108	151400	55118130	5090	5090	5090	5090	0
350	20240108	151300	55118130	5090	5090	5090	5090	0
351	20240108	151200	55118130	5090	5090	5090	5090	0
352	20240108	151100	55118130	5090	5090	5090	5090	0
353	20240108	151000	55118130	5090	5090	5090	5090	0
354	20240108	150900	55118130	5090	5090	5090	5090	0
355	20240108	150800	55118130	5090	5080	5090	5060	3
356	20240108	150700	55102900	5060	5060	5060	5060	0
357	20240108	150600	55102900	5060	5060	5060	5060	0
358	20240108	150500	55102900	5060	5060	5060	5060	0
359	20240108	150400	55102900	5060	5060	5060	5060	0
360	20240108	150300	55102900	5060	5060	5060	5060	0
361	20240108	150200	55102900	5060	5060	5060	5060	0
362	20240108	150100	55102900	5060	5060	5060	5060	0
363	20240108	150000	55102900	5060	5060	5060	5060	0
364	20240108	145900	55102900	5060	5060	5060	5060	0
365	20240108	145800	55102900	5060	5060	5060	5060	4
366	20240108	145700	55082660	5070	5070	5070	5070	0
367	20240108	145600	55082660	5070	5070	5070	5070	101
368	20240108	145500	54570590	5090	5090	5090	5090	0
369	20240108	145400	54570590	5090	5090	5090	5090	0
370	20240108	145300	54570590	5090	5080	5090	5080	4
371	20240108	145200	54550260	5080	5080	5080	5080	0
372	20240108	145100	54550260	5080	5080	5080	5080	0
373	20240108	145000	54550260	5080	5080	5080	5080	1
374	20240108	144900	54545180	5080	5080	5080	5080	0
375	20240108	144800	54545180	5080	5080	5080	5080	0
376	20240108	144700	54545180	5080	5080	5080	5080	0
377	20240108	144600	54545180	5080	5080	5080	5080	3
378	20240108	144500	54529940	5070	5070	5070	5070	102
379	20240108	144400	54012800	5090	5090	5090	5090	0
380	20240108	144300	54012800	5090	5090	5090	5090	0
381	20240108	144200	54012800	5090	5090	5090	5090	0
382	20240108	144100	54012800	5090	5090	5090	5090	0
383	20240108	144000	54012800	5090	5080	5090	5080	30
384	20240108	143900	53860170	5080	5080	5080	5080	0
385	20240108	143800	53860170	5080	5080	5080	5080	0
386	20240108	143700	53860170	5080	5080	5080	5080	0
387	20240108	143600	53860170	5080	5080	5080	5080	0
388	20240108	143500	53860170	5080	5080	5080	5080	0
389	20240108	143400	53860170	5080	5080	5080	5080	0
390	20240108	143300	53860170	5080	5080	5080	5080	98
391	20240108	143200	53362330	5080	5080	5080	5080	0
392	20240108	143100	53362330	5080	5080	5080	5080	0
393	20240108	143000	53362330	5080	5080	5080	5080	0
394	20240108	142900	53362330	5080	5080	5080	5080	0
395	20240108	142800	53362330	5080	5080	5080	5080	0
396	20240108	142700	53362330	5080	5080	5080	5080	0
397	20240108	142600	53362330	5080	5080	5080	5080	0
398	20240108	142500	53362330	5080	5080	5080	5080	0
399	20240108	142400	53362330	5080	5080	5080	5080	0
400	20240108	142300	53362330	5080	5080	5080	5080	0
401	20240108	142200	53362330	5080	5080	5080	5080	0
402	20240108	142100	53362330	5080	5080	5080	5080	0
403	20240108	142000	53362330	5080	5080	5080	5080	30
404	20240108	141900	53209930	5080	5080	5080	5080	0
405	20240108	141800	53209930	5080	5080	5080	5080	0
406	20240108	141700	53209930	5080	5080	5080	5080	0
407	20240108	141600	53209930	5080	5080	5080	5080	0
408	20240108	141500	53209930	5080	5080	5080	5080	20
409	20240108	141400	53108330	5080	5080	5080	5080	0
410	20240108	141300	53108330	5080	5080	5080	5080	9
411	20240108	141200	53062610	5080	5080	5080	5080	0
412	20240108	141100	53062610	5080	5080	5080	5080	0
413	20240108	141000	53062610	5080	5080	5080	5080	0
414	20240108	140900	53062610	5080	5080	5080	5080	0
415	20240108	140800	53062610	5080	5080	5080	5080	0
416	20240108	140700	53062610	5080	5080	5080	5080	0
417	20240108	140600	53062610	5080	5080	5080	5080	0
418	20240108	140500	53062610	5080	5080	5080	5080	0
419	20240108	140400	53062610	5080	5080	5080	5080	0
420	20240108	140300	53062610	5080	5080	5080	5080	9
421	20240108	140200	53016890	5080	5030	5080	4990	2318
422	20240108	140100	41447050	5040	5040	5040	5040	0
423	20240108	140000	41447050	5040	5040	5040	5040	30
424	20240108	135900	41295850	5040	5100	5100	5040	3092
425	20240108	135800	25706180	5110	5110	5110	5110	0
426	20240108	135700	25706180	5110	5110	5110	5110	0
427	20240108	135600	25706180	5110	5110	5110	5110	0
428	20240108	135500	25706180	5110	5110	5110	5110	0
429	20240108	135400	25706180	5110	5110	5110	5110	0
430	20240108	135300	25706180	5110	5110	5110	5110	9
431	20240108	135200	25660190	5110	5110	5110	5110	0
432	20240108	135100	25660190	5110	5110	5110	5110	0
433	20240108	135000	25660190	5110	5110	5110	5110	0
434	20240108	134900	25660190	5110	5110	5110	5110	0
435	20240108	134800	25660190	5110	5110	5110	5110	0
436	20240108	134700	25660190	5110	5110	5110	5110	0
437	20240108	134600	25660190	5110	5110	5110	5110	0
438	20240108	134500	25660190	5110	5110	5110	5110	0
439	20240108	134400	25660190	5110	5110	5110	5110	0
440	20240108	134300	25660190	5110	5110	5110	5110	0
441	20240108	134200	25660190	5110	5110	5110	5110	0
442	20240108	134100	25660190	5110	5110	5110	5110	0
443	20240108	134000	25660190	5110	5110	5110	5110	31
444	20240108	133900	25501780	5110	5110	5110	5110	0
445	20240108	133800	25501780	5110	5110	5110	5110	0
446	20240108	133700	25501780	5110	5110	5110	5110	0
447	20240108	133600	25501780	5110	5110	5110	5110	0
448	20240108	133500	25501780	5110	5110	5110	5110	0
449	20240108	133400	25501780	5110	5110	5110	5110	0
450	20240108	133300	25501780	5110	5110	5110	5110	0
451	20240108	133200	25501780	5110	5110	5110	5110	0
452	20240108	133100	25501780	5110	5110	5110	5110	0
453	20240108	133000	25501780	5110	5110	5110	5110	0
454	20240108	132900	25501780	5110	5100	5110	5100	60
455	20240108	132800	25195750	5120	5120	5120	5120	0
456	20240108	132700	25195750	5120	5120	5120	5120	0
457	20240108	132600	25195750	5120	5120	5120	5120	0
458	20240108	132500	25195750	5120	5120	5120	5120	0
459	20240108	132400	25195750	5120	5120	5120	5120	0
460	20240108	132300	25195750	5120	5120	5120	5120	0
461	20240108	132200	25195750	5120	5120	5120	5120	0
462	20240108	132100	25195750	5120	5120	5120	5120	0
463	20240108	132000	25195750	5120	5070	5120	5070	31
464	20240108	131900	25037780	5070	5070	5070	5070	0
465	20240108	131800	25037780	5070	5070	5070	5070	0
466	20240108	131700	25037780	5070	5070	5070	5070	0
467	20240108	131600	25037780	5070	5070	5070	5070	0
468	20240108	131500	25037780	5070	5070	5070	5070	0
469	20240108	131400	25037780	5070	5070	5070	5070	1
470	20240108	131300	25032710	5060	5060	5060	5060	0
471	20240108	131200	25032710	5060	5060	5060	5060	11
472	20240108	131100	24977050	5070	5100	5100	5070	1284
473	20240108	131000	18457690	5110	5110	5110	5110	0
474	20240108	130900	18457690	5110	5110	5110	5110	0
475	20240108	130800	18457690	5110	5110	5110	5110	0
476	20240108	130700	18457690	5110	5110	5110	5110	0
477	20240108	130600	18457690	5110	5110	5110	5110	7
478	20240108	130500	18421920	5110	5110	5110	5110	10
479	20240108	130400	18370820	5120	5120	5120	5120	0
480	20240108	130300	18370820	5120	5120	5120	5120	0
481	20240108	130200	18370820	5120	5120	5120	5120	0
482	20240108	130100	18370820	5120	5120	5120	5120	0
483	20240108	130000	18370820	5120	5120	5120	5120	31
484	20240108	125900	18212100	5120	5120	5120	5120	0
485	20240108	125800	18212100	5120	5120	5120	5120	60
486	20240108	125700	17904900	5130	5130	5130	5130	0
487	20240108	125600	17904900	5130	5130	5130	5130	0
488	20240108	125500	17904900	5130	5130	5130	5130	0
489	20240108	125400	17904900	5130	5130	5130	5130	0
490	20240108	125300	17904900	5130	5130	5130	5130	0
491	20240108	125200	17904900	5130	5130	5130	5130	0
492	20240108	125100	17904900	5130	5130	5130	5130	0
493	20240108	125000	17904900	5130	5130	5130	5130	0
494	20240108	124900	17904900	5130	5130	5130	5130	0
495	20240108	124800	17904900	5130	5130	5130	5130	0
496	20240108	124700	17904900	5130	5130	5130	5130	0
497	20240108	124600	17904900	5130	5130	5130	5130	0
498	20240108	124500	17904900	5130	5130	5130	5130	0
499	20240108	124400	17904900	5130	5130	5130	5130	0
500	20240108	124300	17904900	5130	5130	5130	5130	0
501	20240108	124200	17904900	5130	5130	5130	5130	0
502	20240108	124100	17904900	5130	5130	5130	5130	0
503	20240108	124000	17904900	5130	5130	5130	5130	31
504	20240108	123900	17745870	5130	5130	5130	5130	0
505	20240108	123800	17745870	5130	5130	5130	5130	0
506	20240108	123700	17745870	5130	5130	5130	5130	0
507	20240108	123600	17745870	5130	5130	5130	5130	0
508	20240108	123500	17745870	5130	5130	5130	5130	0
509	20240108	123400	17745870	5130	5130	5130	5130	0
510	20240108	123300	17745870	5130	5130	5130	5130	0
511	20240108	123200	17745870	5130	5130	5130	5130	0
512	20240108	123100	17745870	5130	5130	5130	5130	0
513	20240108	123000	17745870	5130	5130	5130	5130	0
514	20240108	122900	17745870	5130	5130	5130	5130	0
515	20240108	122800	17745870	5130	5130	5130	5130	0
516	20240108	122700	17745870	5130	5130	5130	5130	35
517	20240108	122600	17566320	5130	5130	5130	5130	0
518	20240108	122500	17566320	5130	5130	5130	5130	0
519	20240108	122400	17566320	5130	5130	5130	5130	0
520	20240108	122300	17566320	5130	5130	5130	5130	0
521	20240108	122200	17566320	5130	5130	5130	5130	0
522	20240108	122100	17566320	5130	5130	5130	5130	0
523	20240108	122000	17566320	5130	5130	5130	5130	31
524	20240108	121900	17407290	5120	5120	5120	5120	0
525	20240108	121800	17407290	5120	5120	5120	5120	0
526	20240108	121700	17407290	5120	5120	5120	5120	0
527	20240108	121600	17407290	5120	5120	5120	5120	0
528	20240108	121500	17407290	5120	5120	5120	5120	0
529	20240108	121400	17407290	5120	5120	5120	5120	0
530	20240108	121300	17407290	5120	5120	5120	5120	0
531	20240108	121200	17407290	5120	5120	5120	5120	6
532	20240108	121100	17376570	5120	5120	5120	5120	0
533	20240108	121000	17376570	5120	5120	5120	5120	0
534	20240108	120900	17376570	5120	5120	5120	5120	0
535	20240108	120800	17376570	5120	5120	5120	5120	0
536	20240108	120700	17376570	5120	5120	5120	5120	0
537	20240108	120600	17376570	5120	5120	5120	5120	1
538	20240108	120500	17371450	5130	5130	5130	5130	0
539	20240108	120400	17371450	5130	5130	5130	5130	0
540	20240108	120300	17371450	5130	5130	5130	5130	0
541	20240108	120200	17371450	5130	5130	5130	5130	124
542	20240108	120100	16735330	5130	5120	5130	5120	98
543	20240108	120000	16232600	5120	5130	5130	5120	32
544	20240108	115900	16068450	5130	5130	5130	5130	1
545	20240108	115800	16063320	5120	5120	5120	5120	0
546	20240108	115700	16063320	5120	5120	5120	5120	0
547	20240108	115600	16063320	5120	5120	5120	5120	0
548	20240108	115500	16063320	5120	5120	5120	5120	0
549	20240108	115400	16063320	5120	5120	5120	5120	0
550	20240108	115300	16063320	5120	5130	5130	5120	97
551	20240108	115200	15565720	5130	5130	5130	5130	0
552	20240108	115100	15565720	5130	5130	5130	5130	4
553	20240108	115000	15545200	5130	5130	5130	5130	0
554	20240108	114900	15545200	5130	5130	5130	5130	0
555	20240108	114800	15545200	5130	5130	5130	5130	8
556	20240108	114700	15504160	5130	5130	5130	5130	0
557	20240108	114600	15504160	5130	5130	5130	5130	0
558	20240108	114500	15504160	5130	5130	5130	5130	0
559	20240108	114400	15504160	5130	5130	5130	5130	0
560	20240108	114300	15504160	5130	5130	5130	5130	0
561	20240108	114200	15504160	5130	5130	5130	5130	0
562	20240108	114100	15504160	5130	5130	5130	5130	0
563	20240108	114000	15504160	5130	5130	5130	5130	31
564	20240108	113900	15345130	5130	5130	5130	5130	0
565	20240108	113800	15345130	5130	5130	5130	5130	0
566	20240108	113700	15345130	5130	5130	5130	5130	0
567	20240108	113600	15345130	5130	5130	5130	5130	13
568	20240108	113500	15278440	5130	5130	5130	5130	1
569	20240108	113400	15273310	5120	5120	5120	5120	0
570	20240108	113300	15273310	5120	5120	5120	5120	252
571	20240108	113200	13983070	5130	5130	5130	5130	4
572	20240108	113100	13962550	5130	5130	5130	5130	0
573	20240108	113000	13962550	5130	5130	5130	5130	0
574	20240108	112900	13962550	5130	5130	5130	5130	0
575	20240108	112800	13962550	5130	5130	5130	5130	8
576	20240108	112700	13921510	5120	5120	5120	5120	0
577	20240108	112600	13921510	5120	5120	5120	5120	0
578	20240108	112500	13921510	5120	5120	5120	5120	0
579	20240108	112400	13921510	5120	5120	5120	5120	0
580	20240108	112300	13921510	5120	5120	5120	5120	0
581	20240108	112200	13921510	5120	5120	5120	5120	0
582	20240108	112100	13921510	5120	5120	5120	5120	0
583	20240108	112000	13921510	5120	5130	5130	5120	32
584	20240108	111900	13757360	5130	5130	5130	5130	0
585	20240108	111800	13757360	5130	5130	5130	5130	0
586	20240108	111700	13757360	5130	5130	5130	5130	0
587	20240108	111600	13757360	5130	5130	5130	5130	4
588	20240108	111500	13736840	5130	5130	5130	5130	0
589	20240108	111400	13736840	5130	5130	5130	5130	1
590	20240108	111300	13731710	5130	5130	5130	5130	0
591	20240108	111200	13731710	5130	5130	5130	5130	0
592	20240108	111100	13731710	5130	5130	5130	5130	1
593	20240108	111000	13726580	5130	5130	5130	5130	0
594	20240108	110900	13726580	5130	5130	5130	5130	0
595	20240108	110800	13726580	5130	5130	5130	5130	0
596	20240108	110700	13726580	5130	5130	5130	5130	0
597	20240108	110600	13726580	5130	5130	5130	5130	0
598	20240108	110500	13726580	5130	5130	5130	5130	0
599	20240108	110400	13726580	5130	5130	5130	5130	0
600	20240108	110300	13726580	5130	5130	5130	5130	0
601	20240108	110200	13726580	5130	5130	5130	5130	0
602	20240108	110100	13726580	5130	5130	5130	5130	0
603	20240108	110000	13726580	5130	5130	5130	5130	31
604	20240108	105900	13567550	5130	5130	5130	5130	0
605	20240108	105800	13567550	5130	5130	5130	5130	3
606	20240108	105700	13552160	5130	5130	5130	5130	0
607	20240108	105600	13552160	5130	5130	5130	5130	4
608	20240108	105500	13531640	5120	5120	5120	5120	0
609	20240108	105400	13531640	5120	5120	5120	5120	0
610	20240108	105300	13531640	5120	5120	5120	5120	0
611	20240108	105200	13531640	5120	5120	5120	5120	0
612	20240108	105100	13531640	5120	5120	5120	5120	0
613	20240108	105000	13531640	5120	5120	5120	5120	0
614	20240108	104900	13531640	5120	5120	5120	5120	81
615	20240108	104800	13116920	5130	5130	5130	5130	0
616	20240108	104700	13116920	5130	5130	5130	5130	0
617	20240108	104600	13116920	5130	5130	5130	5130	4
618	20240108	104500	13096400	5130	5130	5130	5130	0
619	20240108	104400	13096400	5130	5130	5130	5130	0
620	20240108	104300	13096400	5130	5130	5130	5130	4
621	20240108	104200	13075880	5130	5130	5130	5130	0
622	20240108	104100	13075880	5130	5130	5130	5130	0
623	20240108	104000	13075880	5130	5130	5130	5130	31
624	20240108	103900	12916850	5130	5130	5130	5130	0
625	20240108	103800	12916850	5130	5130	5130	5130	0
626	20240108	103700	12916850	5130	5130	5130	5130	0
627	20240108	103600	12916850	5130	5130	5130	5130	4
628	20240108	103500	12896330	5130	5130	5130	5130	0
629	20240108	103400	12896330	5130	5130	5130	5130	13
630	20240108	103300	12829640	5120	5120	5120	5120	23
631	20240108	103200	12711880	5130	5130	5130	5130	0
632	20240108	103100	12711880	5130	5130	5130	5130	0
633	20240108	103000	12711880	5130	5130	5130	5130	0
634	20240108	102900	12711880	5130	5130	5130	5130	0
635	20240108	102800	12711880	5130	5130	5130	5130	0
636	20240108	102700	12711880	5130	5130	5130	5130	0
637	20240108	102600	12711880	5130	5130	5130	5130	4
638	20240108	102500	12691360	5130	5130	5130	5130	0
639	20240108	102400	12691360	5130	5130	5130	5130	0
640	20240108	102300	12691360	5130	5130	5130	5130	4
641	20240108	102200	12670840	5130	5130	5130	5130	0
642	20240108	102100	12670840	5130	5130	5130	5130	0
643	20240108	102000	12670840	5130	5130	5130	5130	31
644	20240108	101900	12511810	5130	5130	5130	5130	456
645	20240108	101800	10172530	5130	5130	5130	5130	8
646	20240108	101700	10131490	5130	5130	5130	5130	0
647	20240108	101600	10131490	5130	5130	5130	5130	0
648	20240108	101500	10131490	5130	5130	5130	5130	0
649	20240108	101400	10131490	5130	5130	5130	5130	0
650	20240108	101300	10131490	5130	5130	5130	5130	0
651	20240108	101200	10131490	5130	5130	5130	5130	0
652	20240108	101100	10131490	5130	5130	5130	5130	0
653	20240108	101000	10131490	5130	5130	5130	5130	0
654	20240108	100900	10131490	5130	5130	5130	5130	0
655	20240108	100800	10131490	5130	5130	5130	5130	0
656	20240108	100700	10131490	5130	5130	5130	5130	0
657	20240108	100600	10131490	5130	5130	5130	5130	5
658	20240108	100500	10105840	5130	5130	5130	5130	0
659	20240108	100400	10105840	5130	5130	5130	5130	0
660	20240108	100300	10105840	5130	5130	5130	5130	0
661	20240108	100200	10105840	5130	5130	5130	5130	0
662	20240108	100100	10105840	5130	5130	5130	5130	5
663	20240108	100000	10080190	5130	5130	5130	5130	31
664	20240108	095900	9921160	5130	5130	5130	5130	0
665	20240108	095800	9921160	5130	5130	5130	5130	0
666	20240108	095700	9921160	5130	5130	5130	5130	0
667	20240108	095600	9921160	5130	5130	5130	5130	0
668	20240108	095500	9921160	5130	5130	5130	5130	0
669	20240108	095400	9921160	5130	5130	5130	5130	0
670	20240108	095300	9921160	5130	5130	5130	5130	0
671	20240108	095200	9921160	5130	5130	5130	5130	0
672	20240108	095100	9921160	5130	5130	5130	5130	4
673	20240108	095000	9900640	5130	5130	5130	5130	0
674	20240108	094900	9900640	5130	5130	5130	5130	0
675	20240108	094800	9900640	5130	5130	5130	5130	4
676	20240108	094700	9880120	5120	5120	5120	5120	0
677	20240108	094600	9880120	5120	5120	5120	5120	1
678	20240108	094500	9875000	5130	5130	5130	5130	0
679	20240108	094400	9875000	5130	5130	5130	5130	0
680	20240108	094300	9875000	5130	5130	5130	5130	20
681	20240108	094200	9772400	5130	5130	5130	5130	0
682	20240108	094100	9772400	5130	5130	5130	5130	0
683	20240108	094000	9772400	5130	5130	5130	5130	31
684	20240108	093900	9613370	5120	5130	5130	5120	50
685	20240108	093800	9356960	5130	5130	5130	5130	0
686	20240108	093700	9356960	5130	5130	5130	5130	0
687	20240108	093600	9356960	5130	5130	5130	5130	0
688	20240108	093500	9356960	5130	5130	5130	5130	0
689	20240108	093400	9356960	5130	5130	5130	5130	0
690	20240108	093300	9356960	5130	5130	5130	5130	0
691	20240108	093200	9356960	5130	5130	5130	5130	2
692	20240108	093100	9346700	5130	5130	5130	5130	2
693	20240108	093000	9336440	5130	5130	5130	5130	13
694	20240108	092900	9269750	5130	5130	5130	5130	202
695	20240108	092800	8233490	5130	5130	5130	5130	94
696	20240108	092700	7751270	5130	5180	5390	5120	662
697	20240108	092600	4265980	5180	5180	5180	5180	0
698	20240108	092500	4265980	5180	5190	5190	5180	14
699	20240108	092400	4193370	5080	5080	5080	5080	0
700	20240108	092300	4193370	5080	5080	5080	5080	0
701	20240108	092200	4193370	5080	5080	5080	5080	0
702	20240108	092100	4193370	5080	5130	5130	5080	55
703	20240108	092000	3913310	5200	5130	5200	5130	89
704	20240108	091900	3452210	5130	5130	5130	5130	0
705	20240108	091800	3452210	5130	5130	5130	5130	0
706	20240108	091700	3452210	5130	5130	5130	5130	0
707	20240108	091600	3452210	5130	5130	5130	5130	0
708	20240108	091500	3452210	5130	5130	5130	5130	9
709	20240108	091400	3406040	5130	5130	5130	5130	0
710	20240108	091300	3406040	5130	5130	5130	5130	0
711	20240108	091200	3406040	5130	5130	5130	5130	0
712	20240108	091100	3406040	5130	5130	5130	5130	0
713	20240108	091000	3406040	5130	5130	5130	5130	44
714	20240108	090900	3180320	5130	5130	5130	5130	0
715	20240108	090800	3180320	5130	5130	5130	5130	0
716	20240108	090700	3180320	5130	5130	5130	5130	0
717	20240108	090600	3180320	5130	5140	5140	5130	190
718	20240108	090500	2203880	5140	5140	5140	5140	9
719	20240108	090400	2157620	5060	5060	5060	5060	0
720	20240108	090300	2157620	5060	5060	5060	5060	25
721	20240108	090200	2031120	5040	5040	5040	5040	0
722	20240108	090100	2031120	5040	5040	5040	5040	0
723	20240108	090000	2031120	5040	5040	5040	5040	402