KissMeData/261780/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	205700	462317100	5280	5280	5280	5280	550
3	20240115	205600	462317100	5280	5280	5280	5280	0
4	20240115	205500	462317100	5280	5280	5280	5280	0
5	20240115	205400	462317100	5280	5280	5280	5280	0
6	20240115	205300	462317100	5280	5280	5280	5280	0
7	20240115	205200	462317100	5280	5280	5280	5280	0
8	20240115	205100	462317100	5280	5280	5280	5280	0
9	20240115	205000	462317100	5280	5280	5280	5280	0
10	20240115	204900	462317100	5280	5280	5280	5280	0
11	20240115	204800	462317100	5280	5280	5280	5280	0
12	20240115	204700	462317100	5280	5280	5280	5280	0
13	20240115	204600	462317100	5280	5280	5280	5280	0
14	20240115	204500	462317100	5280	5280	5280	5280	0
15	20240115	204400	462317100	5280	5280	5280	5280	0
16	20240115	204300	462317100	5280	5280	5280	5280	0
17	20240115	204200	462317100	5280	5280	5280	5280	0
18	20240115	204100	462317100	5280	5280	5280	5280	0
19	20240115	204000	462317100	5280	5280	5280	5280	0
20	20240115	203900	462317100	5280	5280	5280	5280	0
21	20240115	203800	462317100	5280	5280	5280	5280	0
22	20240115	203700	462317100	5280	5280	5280	5280	0
23	20240115	203600	462317100	5280	5280	5280	5280	0
24	20240115	203500	462317100	5280	5280	5280	5280	0
25	20240115	203400	462317100	5280	5280	5280	5280	0
26	20240115	203300	462317100	5280	5280	5280	5280	0
27	20240115	203200	462317100	5280	5280	5280	5280	0
28	20240115	203100	462317100	5280	5280	5280	5280	0
29	20240115	203000	462317100	5280	5280	5280	5280	0
30	20240115	202900	462317100	5280	5280	5280	5280	0
31	20240115	202800	462317100	5280	5280	5280	5280	0
32	20240115	202700	462317100	5280	5280	5280	5280	550
33	20240115	202600	462317100	5280	5280	5280	5280	0
34	20240115	202500	462317100	5280	5280	5280	5280	0
35	20240115	202400	462317100	5280	5280	5280	5280	0
36	20240115	202300	462317100	5280	5280	5280	5280	0
37	20240115	202200	462317100	5280	5280	5280	5280	0
38	20240115	202100	462317100	5280	5280	5280	5280	0
39	20240115	202000	462317100	5280	5280	5280	5280	0
40	20240115	201900	462317100	5280	5280	5280	5280	0
41	20240115	201800	462317100	5280	5280	5280	5280	0
42	20240115	201700	462317100	5280	5280	5280	5280	0
43	20240115	201600	462317100	5280	5280	5280	5280	0
44	20240115	201500	462317100	5280	5280	5280	5280	0
45	20240115	201400	462317100	5280	5280	5280	5280	0
46	20240115	201300	462317100	5280	5280	5280	5280	0
47	20240115	201200	462317100	5280	5280	5280	5280	0
48	20240115	201100	462317100	5280	5280	5280	5280	0
49	20240115	201000	462317100	5280	5280	5280	5280	0
50	20240115	200900	462317100	5280	5280	5280	5280	0
51	20240115	200800	462317100	5280	5280	5280	5280	0
52	20240115	200700	462317100	5280	5280	5280	5280	0
53	20240115	200600	462317100	5280	5280	5280	5280	0
54	20240115	200500	462317100	5280	5280	5280	5280	0
55	20240115	200400	462317100	5280	5280	5280	5280	0
56	20240115	200300	462317100	5280	5280	5280	5280	0
57	20240115	200200	462317100	5280	5280	5280	5280	0
58	20240115	200100	462317100	5280	5280	5280	5280	0
59	20240115	200000	462317100	5280	5280	5280	5280	0
60	20240115	195900	462317100	5280	5280	5280	5280	0
61	20240115	195800	462317100	5280	5280	5280	5280	0
62	20240115	195700	462317100	5280	5280	5280	5280	550
63	20240115	195600	462317100	5280	5280	5280	5280	0
64	20240115	195500	462317100	5280	5280	5280	5280	0
65	20240115	195400	462317100	5280	5280	5280	5280	0
66	20240115	195300	462317100	5280	5280	5280	5280	0
67	20240115	195200	462317100	5280	5280	5280	5280	0
68	20240115	195100	462317100	5280	5280	5280	5280	0
69	20240115	195000	462317100	5280	5280	5280	5280	0
70	20240115	194900	462317100	5280	5280	5280	5280	0
71	20240115	194800	462317100	5280	5280	5280	5280	0
72	20240115	194700	462317100	5280	5280	5280	5280	0
73	20240115	194600	462317100	5280	5280	5280	5280	0
74	20240115	194500	462317100	5280	5280	5280	5280	0
75	20240115	194400	462317100	5280	5280	5280	5280	0
76	20240115	194300	462317100	5280	5280	5280	5280	0
77	20240115	194200	462317100	5280	5280	5280	5280	0
78	20240115	194100	462317100	5280	5280	5280	5280	0
79	20240115	194000	462317100	5280	5280	5280	5280	0
80	20240115	193900	462317100	5280	5280	5280	5280	0
81	20240115	193800	462317100	5280	5280	5280	5280	0
82	20240115	193700	462317100	5280	5280	5280	5280	0
83	20240115	193600	462317100	5280	5280	5280	5280	0
84	20240115	193500	462317100	5280	5280	5280	5280	0
85	20240115	193400	462317100	5280	5280	5280	5280	0
86	20240115	193300	462317100	5280	5280	5280	5280	0
87	20240115	193200	462317100	5280	5280	5280	5280	0
88	20240115	193100	462317100	5280	5280	5280	5280	0
89	20240115	193000	462317100	5280	5280	5280	5280	0
90	20240115	192900	462317100	5280	5280	5280	5280	0
91	20240115	192800	462317100	5280	5280	5280	5280	0
92	20240115	192700	462317100	5280	5280	5280	5280	550
93	20240115	192600	462317100	5280	5280	5280	5280	0
94	20240115	192500	462317100	5280	5280	5280	5280	0
95	20240115	192400	462317100	5280	5280	5280	5280	0
96	20240115	192300	462317100	5280	5280	5280	5280	0
97	20240115	192200	462317100	5280	5280	5280	5280	0
98	20240115	192100	462317100	5280	5280	5280	5280	0
99	20240115	192000	462317100	5280	5280	5280	5280	0
100	20240115	191900	462317100	5280	5280	5280	5280	0
101	20240115	191800	462317100	5280	5280	5280	5280	0
102	20240115	191700	462317100	5280	5280	5280	5280	0
103	20240115	191600	462317100	5280	5280	5280	5280	0
104	20240115	191500	462317100	5280	5280	5280	5280	0
105	20240115	191400	462317100	5280	5280	5280	5280	0
106	20240115	191300	462317100	5280	5280	5280	5280	0
107	20240115	191200	462317100	5280	5280	5280	5280	0
108	20240115	191100	462317100	5280	5280	5280	5280	0
109	20240115	191000	462317100	5280	5280	5280	5280	0
110	20240115	190900	462317100	5280	5280	5280	5280	0
111	20240115	190800	462317100	5280	5280	5280	5280	0
112	20240115	190700	462317100	5280	5280	5280	5280	0
113	20240115	190600	462317100	5280	5280	5280	5280	0
114	20240115	190500	462317100	5280	5280	5280	5280	0
115	20240115	190400	462317100	5280	5280	5280	5280	0
116	20240115	190300	462317100	5280	5280	5280	5280	0
117	20240115	190200	462317100	5280	5280	5280	5280	0
118	20240115	190100	462317100	5280	5280	5280	5280	0
119	20240115	190000	462317100	5280	5280	5280	5280	0
120	20240115	185900	462317100	5280	5280	5280	5280	0
121	20240115	185800	462317100	5280	5280	5280	5280	0
122	20240115	185700	462317100	5280	5280	5280	5280	550
123	20240115	185600	462317100	5280	5280	5280	5280	0
124	20240115	185500	462317100	5280	5280	5280	5280	0
125	20240115	185400	462317100	5280	5280	5280	5280	0
126	20240115	185300	462317100	5280	5280	5280	5280	0
127	20240115	185200	462317100	5280	5280	5280	5280	0
128	20240115	185100	462317100	5280	5280	5280	5280	0
129	20240115	185000	462317100	5280	5280	5280	5280	0
130	20240115	184900	462317100	5280	5280	5280	5280	0
131	20240115	184800	462317100	5280	5280	5280	5280	0
132	20240115	184700	462317100	5280	5280	5280	5280	0
133	20240115	184600	462317100	5280	5280	5280	5280	0
134	20240115	184500	462317100	5280	5280	5280	5280	0
135	20240115	184400	462317100	5280	5280	5280	5280	0
136	20240115	184300	462317100	5280	5280	5280	5280	0
137	20240115	184200	462317100	5280	5280	5280	5280	0
138	20240115	184100	462317100	5280	5280	5280	5280	0
139	20240115	184000	462317100	5280	5280	5280	5280	0
140	20240115	183900	462317100	5280	5280	5280	5280	0
141	20240115	183800	462317100	5280	5280	5280	5280	0
142	20240115	183700	462317100	5280	5280	5280	5280	0
143	20240115	183600	462317100	5280	5280	5280	5280	0
144	20240115	183500	462317100	5280	5280	5280	5280	0
145	20240115	183400	462317100	5280	5280	5280	5280	0
146	20240115	183300	462317100	5280	5280	5280	5280	0
147	20240115	183200	462317100	5280	5280	5280	5280	0
148	20240115	183100	462317100	5280	5280	5280	5280	0
149	20240115	183000	462317100	5280	5280	5280	5280	0
150	20240115	182900	462317100	5280	5280	5280	5280	0
151	20240115	182800	462317100	5280	5280	5280	5280	0
152	20240115	182700	462317100	5280	5280	5280	5280	550
153	20240115	182600	462317100	5280	5280	5280	5280	0
154	20240115	182500	462317100	5280	5280	5280	5280	0
155	20240115	182400	462317100	5280	5280	5280	5280	0
156	20240115	182300	462317100	5280	5280	5280	5280	0
157	20240115	182200	462317100	5280	5280	5280	5280	0
158	20240115	182100	462317100	5280	5280	5280	5280	0
159	20240115	182000	462317100	5280	5280	5280	5280	0
160	20240115	181900	462317100	5280	5280	5280	5280	0
161	20240115	181800	462317100	5280	5280	5280	5280	0
162	20240115	181700	462317100	5280	5280	5280	5280	0
163	20240115	181600	462317100	5280	5280	5280	5280	0
164	20240115	181500	462317100	5280	5280	5280	5280	0
165	20240115	181400	462317100	5280	5280	5280	5280	0
166	20240115	181300	462317100	5280	5280	5280	5280	0
167	20240115	181200	462317100	5280	5280	5280	5280	0
168	20240115	181100	462317100	5280	5280	5280	5280	0
169	20240115	181000	462317100	5280	5280	5280	5280	0
170	20240115	180900	462317100	5280	5280	5280	5280	0
171	20240115	180800	462317100	5280	5280	5280	5280	0
172	20240115	180700	462317100	5280	5280	5280	5280	0
173	20240115	180600	462317100	5280	5280	5280	5280	0
174	20240115	180500	462317100	5280	5280	5280	5280	0
175	20240115	180400	462317100	5280	5280	5280	5280	0
176	20240115	180300	462317100	5280	5280	5280	5280	0
177	20240115	180200	462317100	5280	5280	5280	5280	0
178	20240115	180100	462317100	5280	5280	5280	5280	0
179	20240115	180000	462317100	5280	5280	5280	5280	0
180	20240115	175900	462317100	5280	5280	5280	5280	0
181	20240115	175800	462317100	5280	5280	5280	5280	0
182	20240115	175700	462317100	5280	5280	5280	5280	550
183	20240115	175600	462317100	5280	5280	5280	5280	0
184	20240115	175500	462317100	5280	5280	5280	5280	0
185	20240115	175400	462317100	5280	5280	5280	5280	0
186	20240115	175300	462317100	5280	5280	5280	5280	0
187	20240115	175200	462317100	5280	5280	5280	5280	0
188	20240115	175100	462317100	5280	5280	5280	5280	0
189	20240115	175000	462317100	5280	5280	5280	5280	0
190	20240115	174900	462317100	5280	5280	5280	5280	0
191	20240115	174800	462317100	5280	5280	5280	5280	0
192	20240115	174700	462317100	5280	5280	5280	5280	0
193	20240115	174600	462317100	5280	5280	5280	5280	0
194	20240115	174500	462317100	5280	5280	5280	5280	0
195	20240115	174400	462317100	5280	5280	5280	5280	0
196	20240115	174300	462317100	5280	5280	5280	5280	0
197	20240115	174200	462317100	5280	5280	5280	5280	0
198	20240115	174100	462317100	5280	5280	5280	5280	0
199	20240115	174000	462317100	5280	5280	5280	5280	0
200	20240115	173900	462317100	5280	5280	5280	5280	0
201	20240115	173800	462317100	5280	5280	5280	5280	0
202	20240115	173700	462317100	5280	5280	5280	5280	0
203	20240115	173600	462317100	5280	5280	5280	5280	0
204	20240115	173500	462317100	5280	5280	5280	5280	0
205	20240115	173400	462317100	5280	5280	5280	5280	0
206	20240115	173300	462317100	5280	5280	5280	5280	0
207	20240115	173200	462317100	5280	5280	5280	5280	0
208	20240115	173100	462317100	5280	5280	5280	5280	0
209	20240115	173000	462317100	5280	5280	5280	5280	0
210	20240115	172900	462317100	5280	5280	5280	5280	0
211	20240115	172800	462317100	5280	5280	5280	5280	0
212	20240115	172700	462317100	5280	5280	5280	5280	550
213	20240115	172600	462317100	5280	5280	5280	5280	0
214	20240115	172500	462317100	5280	5280	5280	5280	0
215	20240115	172400	462317100	5280	5280	5280	5280	0
216	20240115	172300	462317100	5280	5280	5280	5280	0
217	20240115	172200	462317100	5280	5280	5280	5280	0
218	20240115	172100	462317100	5280	5280	5280	5280	0
219	20240115	172000	462317100	5280	5280	5280	5280	0
220	20240115	171900	462317100	5280	5280	5280	5280	0
221	20240115	171800	462317100	5280	5280	5280	5280	0
222	20240115	171700	462317100	5280	5280	5280	5280	0
223	20240115	171600	462317100	5280	5280	5280	5280	0
224	20240115	171500	462317100	5280	5280	5280	5280	0
225	20240115	171400	462317100	5280	5280	5280	5280	0
226	20240115	171300	462317100	5280	5280	5280	5280	0
227	20240115	171200	462317100	5280	5280	5280	5280	0
228	20240115	171100	462317100	5280	5280	5280	5280	0
229	20240115	171000	462317100	5280	5280	5280	5280	0
230	20240115	170900	462317100	5280	5280	5280	5280	0
231	20240115	170800	462317100	5280	5280	5280	5280	0
232	20240115	170700	462317100	5280	5280	5280	5280	0
233	20240115	170600	462317100	5280	5280	5280	5280	0
234	20240115	170500	462317100	5280	5280	5280	5280	0
235	20240115	170400	462317100	5280	5280	5280	5280	0
236	20240115	170300	462317100	5280	5280	5280	5280	0
237	20240115	170200	462317100	5280	5280	5280	5280	0
238	20240115	170100	462317100	5280	5280	5280	5280	0
239	20240115	170000	462317100	5280	5280	5280	5280	0
240	20240115	165900	462317100	5280	5280	5280	5280	0
241	20240115	165800	462317100	5280	5280	5280	5280	0
242	20240115	165700	462317100	5280	5280	5280	5280	550
243	20240115	165600	462317100	5280	5280	5280	5280	0
244	20240115	165500	462317100	5280	5280	5280	5280	0
245	20240115	165400	462317100	5280	5280	5280	5280	0
246	20240115	165300	462317100	5280	5280	5280	5280	0
247	20240115	165200	462317100	5280	5280	5280	5280	0
248	20240115	165100	462317100	5280	5280	5280	5280	0
249	20240115	165000	462317100	5280	5280	5280	5280	0
250	20240115	164900	462317100	5280	5280	5280	5280	0
251	20240115	164800	462317100	5280	5280	5280	5280	0
252	20240115	164700	462317100	5280	5280	5280	5280	0
253	20240115	164600	462317100	5280	5280	5280	5280	0
254	20240115	164500	462317100	5280	5280	5280	5280	0
255	20240115	164400	462317100	5280	5280	5280	5280	0
256	20240115	164300	462317100	5280	5280	5280	5280	0
257	20240115	164200	462317100	5280	5280	5280	5280	0
258	20240115	164100	462317100	5280	5280	5280	5280	0
259	20240115	164000	462317100	5280	5280	5280	5280	0
260	20240115	163900	462317100	5280	5280	5280	5280	0
261	20240115	163800	462317100	5280	5280	5280	5280	0
262	20240115	163700	462317100	5280	5280	5280	5280	0
263	20240115	163600	462317100	5280	5280	5280	5280	0
264	20240115	163500	462317100	5280	5280	5280	5280	0
265	20240115	163400	462317100	5280	5280	5280	5280	0
266	20240115	163300	462317100	5280	5280	5280	5280	0
267	20240115	163200	462317100	5280	5280	5280	5280	0
268	20240115	163100	462317100	5280	5280	5280	5280	0
269	20240115	163000	462317100	5280	5280	5280	5280	0
270	20240115	162900	462317100	5280	5280	5280	5280	0
271	20240115	162800	462317100	5280	5280	5280	5280	0
272	20240115	162700	462317100	5280	5280	5280	5280	550
273	20240115	162600	462317100	5280	5280	5280	5280	0
274	20240115	162500	462317100	5280	5280	5280	5280	0
275	20240115	162400	462317100	5280	5280	5280	5280	0
276	20240115	162300	462317100	5280	5280	5280	5280	0
277	20240115	162200	462317100	5280	5280	5280	5280	0
278	20240115	162100	462317100	5280	5280	5280	5280	0
279	20240115	162000	462317100	5280	5280	5280	5280	0
280	20240115	161900	462317100	5280	5280	5280	5280	0
281	20240115	161800	462317100	5280	5280	5280	5280	0
282	20240115	161700	462317100	5280	5280	5280	5280	0
283	20240115	161600	462317100	5280	5280	5280	5280	0
284	20240115	161500	462317100	5280	5280	5280	5280	0
285	20240115	161400	462317100	5280	5280	5280	5280	0
286	20240115	161300	462317100	5280	5280	5280	5280	0
287	20240115	161200	462317100	5280	5280	5280	5280	0
288	20240115	161100	462317100	5280	5280	5280	5280	0
289	20240115	161000	462317100	5280	5280	5280	5280	0
290	20240115	160900	462317100	5280	5280	5280	5280	0
291	20240115	160800	462317100	5280	5280	5280	5280	0
292	20240115	160700	462317100	5280	5280	5280	5280	0
293	20240115	160600	462317100	5280	5280	5280	5280	0
294	20240115	160500	462317100	5280	5280	5280	5280	0
295	20240115	160400	462317100	5280	5280	5280	5280	0
296	20240115	160300	462317100	5280	5280	5280	5280	0
297	20240115	160200	462317100	5280	5280	5280	5280	0
298	20240115	160100	462317100	5280	5280	5280	5280	0
299	20240115	160000	462317100	5280	5280	5280	5280	0
300	20240115	155900	462317100	5280	5280	5280	5280	0
301	20240115	155800	462317100	5280	5280	5280	5280	0
302	20240115	155700	462317100	5280	5280	5280	5280	550
303	20240115	155600	462317100	5280	5280	5280	5280	0
304	20240115	155500	462317100	5280	5280	5280	5280	0
305	20240115	155400	462317100	5280	5280	5280	5280	0
306	20240115	155300	462317100	5280	5280	5280	5280	0
307	20240115	155200	462317100	5280	5280	5280	5280	0
308	20240115	155100	462317100	5280	5280	5280	5280	0
309	20240115	155000	462317100	5280	5280	5280	5280	0
310	20240115	154900	462317100	5280	5280	5280	5280	0
311	20240115	154800	462317100	5280	5280	5280	5280	0
312	20240115	154700	462317100	5280	5280	5280	5280	0
313	20240115	154600	462317100	5280	5280	5280	5280	0
314	20240115	154500	462317100	5280	5280	5280	5280	0
315	20240115	154400	462317100	5280	5280	5280	5280	0
316	20240115	154300	462317100	5280	5280	5280	5280	0
317	20240115	154200	462317100	5280	5280	5280	5280	0
318	20240115	154100	462317100	5280	5280	5280	5280	0
319	20240115	154000	462317100	5280	5280	5280	5280	0
320	20240115	153900	462317100	5280	5280	5280	5280	0
321	20240115	153800	462317100	5280	5280	5280	5280	0
322	20240115	153700	462317100	5280	5280	5280	5280	0
323	20240115	153600	462317100	5280	5280	5280	5280	0
324	20240115	153500	462317100	5280	5280	5280	5280	0
325	20240115	153400	462317100	5280	5280	5280	5280	0
326	20240115	153300	462317100	5280	5280	5280	5280	0
327	20240115	153200	462317100	5280	5280	5280	5280	0
328	20240115	153100	462317100	5280	5280	5280	5280	0
329	20240115	153000	462317100	5280	5280	5280	5280	550
330	20240115	152900	459413100	5290	5290	5290	5290	0
331	20240115	152800	459413100	5290	5290	5290	5290	0
332	20240115	152700	459413100	5290	5290	5290	5290	0
333	20240115	152600	459413100	5290	5290	5290	5290	0
334	20240115	152500	459413100	5290	5290	5290	5290	0
335	20240115	152400	459413100	5290	5290	5290	5290	0
336	20240115	152300	459413100	5290	5290	5290	5290	0
337	20240115	152200	459413100	5290	5290	5290	5290	0
338	20240115	152100	459413100	5290	5290	5290	5290	0
339	20240115	152000	459413100	5290	5290	5290	5290	0
340	20240115	151900	459413100	5290	5290	5290	5290	1
341	20240115	151800	459407810	5270	5270	5270	5270	0
342	20240115	151700	459407810	5270	5280	5290	5270	251
343	20240115	151600	458082920	5270	5270	5270	5270	9
344	20240115	151500	458035490	5270	5240	5270	5240	7987
345	20240115	151400	416176430	5240	5240	5240	5240	50
346	20240115	151300	415914430	5250	5250	5250	5250	20
347	20240115	151200	415809430	5260	5260	5260	5260	59
348	20240115	151100	415499090	5240	5240	5240	5240	0
349	20240115	151000	415499090	5240	5260	5270	5240	929
350	20240115	150900	410618390	5270	5270	5270	5270	1
351	20240115	150800	410613120	5270	5270	5270	5270	3
352	20240115	150700	410597310	5270	5270	5270	5270	15
353	20240115	150600	410518260	5260	5260	5260	5260	0
354	20240115	150500	410518260	5260	5260	5260	5260	0
355	20240115	150400	410518260	5260	5260	5260	5260	0
356	20240115	150300	410518260	5260	5250	5260	5250	121
357	20240115	150200	409882950	5250	5230	5250	5230	630
358	20240115	150100	406579450	5250	5240	5250	5240	2051
359	20240115	150000	395831700	5230	5230	5230	5230	551
360	20240115	145900	392949970	5230	5230	5230	5230	0
361	20240115	145800	392949970	5230	5230	5230	5230	50
362	20240115	145700	392688470	5230	5230	5230	5220	1490
363	20240115	145600	384900780	5230	5240	5240	5230	1561
364	20240115	145500	376736530	5260	5270	5270	5250	270
365	20240115	145400	375317530	5260	5260	5260	5260	1
366	20240115	145300	375312270	5260	5250	5260	5240	2509
367	20240115	145200	362160480	5240	5260	5260	5240	4047
368	20240115	145100	340909850	5260	5260	5260	5260	13
369	20240115	145000	340841470	5260	5270	5270	5260	3957
370	20240115	144900	320015050	5270	5280	5280	5270	737
371	20240115	144800	316130110	5280	5280	5280	5280	0
372	20240115	144700	316130110	5280	5280	5280	5280	0
373	20240115	144600	316130110	5280	5280	5280	5280	12
374	20240115	144500	316066750	5280	5280	5280	5280	0
375	20240115	144400	316066750	5280	5280	5280	5280	70
376	20240115	144300	315697150	5290	5290	5290	5290	10
377	20240115	144200	315644250	5290	5290	5290	5290	0
378	20240115	144100	315644250	5290	5290	5290	5290	1
379	20240115	144000	315638960	5290	5290	5290	5290	0
380	20240115	143900	315638960	5290	5290	5290	5290	33
381	20240115	143800	315464390	5290	5290	5290	5290	0
382	20240115	143700	315464390	5290	5290	5290	5290	0
383	20240115	143600	315464390	5290	5290	5290	5290	1
384	20240115	143500	315459100	5290	5280	5290	5280	58
385	20240115	143400	315152850	5280	5280	5280	5280	2
386	20240115	143300	315142290	5280	5280	5280	5280	2
387	20240115	143200	315131730	5280	5280	5280	5280	2
388	20240115	143100	315121170	5280	5280	5280	5280	1
389	20240115	143000	315115890	5270	5270	5280	5270	2204
390	20240115	142900	303500800	5270	5280	5280	5270	978
391	20240115	142800	298346610	5280	5280	5280	5280	100
392	20240115	142700	297818610	5280	5280	5280	5280	0
393	20240115	142600	297818610	5280	5280	5280	5280	232
394	20240115	142500	296593650	5280	5280	5280	5280	0
395	20240115	142400	296593650	5280	5280	5280	5280	340
396	20240115	142300	294798450	5270	5280	5280	5270	102
397	20240115	142200	294259910	5280	5280	5280	5280	63
398	20240115	142100	293927270	5280	5280	5280	5280	101
399	20240115	142000	293393990	5280	5280	5280	5280	0
400	20240115	141900	293393990	5280	5280	5280	5280	8
401	20240115	141800	293351750	5280	5280	5280	5280	170
402	20240115	141700	292454150	5280	5280	5280	5280	1
403	20240115	141600	292448870	5270	5270	5270	5270	0
404	20240115	141500	292448870	5270	5270	5270	5270	0
405	20240115	141400	292448870	5270	5280	5280	5270	102
406	20240115	141300	291911170	5280	5280	5280	5280	0
407	20240115	141200	291911170	5280	5280	5280	5280	507
408	20240115	141100	289234210	5280	5280	5280	5280	21
409	20240115	141000	289123330	5280	5280	5280	5280	0
410	20240115	140900	289123330	5280	5280	5280	5280	0
411	20240115	140800	289123330	5280	5280	5280	5280	2140
412	20240115	140700	277824130	5280	5290	5290	5280	489
413	20240115	140600	275239820	5300	5300	5300	5300	0
414	20240115	140500	275239820	5300	5300	5300	5300	0
415	20240115	140400	275239820	5300	5300	5300	5300	0
416	20240115	140300	275239820	5300	5300	5300	5300	0
417	20240115	140200	275239820	5300	5300	5300	5300	15
418	20240115	140100	275160320	5300	5300	5300	5300	20
419	20240115	140000	275054320	5300	5300	5300	5300	0
420	20240115	135900	275054320	5300	5300	5300	5300	0
421	20240115	135800	275054320	5300	5300	5300	5300	0
422	20240115	135700	275054320	5300	5300	5300	5300	10
423	20240115	135600	275001320	5300	5300	5300	5300	0
424	20240115	135500	275001320	5300	5300	5300	5300	0
425	20240115	135400	275001320	5300	5300	5300	5300	0
426	20240115	135300	275001320	5300	5300	5300	5300	34
427	20240115	135200	274821120	5300	5300	5300	5300	0
428	20240115	135100	274821120	5300	5300	5300	5300	0
429	20240115	135000	274821120	5300	5300	5300	5300	10
430	20240115	134900	274768120	5310	5310	5310	5310	0
431	20240115	134800	274768120	5310	5310	5310	5310	0
432	20240115	134700	274768120	5310	5310	5310	5310	1
433	20240115	134600	274762810	5310	5310	5310	5310	1
434	20240115	134500	274757500	5290	5290	5290	5290	0
435	20240115	134400	274757500	5290	5290	5290	5290	201
436	20240115	134300	273694210	5290	5290	5290	5290	0
437	20240115	134200	273694210	5290	5290	5290	5290	1000
438	20240115	134100	268404210	5320	5320	5320	5320	0
439	20240115	134000	268404210	5320	5320	5320	5320	0
440	20240115	133900	268404210	5320	5320	5320	5320	0
441	20240115	133800	268404210	5320	5320	5320	5320	45
442	20240115	133700	268164810	5290	5290	5290	5290	0
443	20240115	133600	268164810	5290	5290	5290	5290	0
444	20240115	133500	268164810	5290	5290	5290	5290	0
445	20240115	133400	268164810	5290	5290	5290	5290	70
446	20240115	133300	267794510	5320	5320	5320	5320	0
447	20240115	133200	267794510	5320	5320	5320	5320	0
448	20240115	133100	267794510	5320	5320	5320	5320	0
449	20240115	133000	267794510	5320	5320	5320	5320	0
450	20240115	132900	267794510	5320	5320	5320	5320	0
451	20240115	132800	267794510	5320	5320	5320	5320	0
452	20240115	132700	267794510	5320	5320	5320	5320	0
453	20240115	132600	267794510	5320	5320	5320	5320	0
454	20240115	132500	267794510	5320	5320	5320	5320	0
455	20240115	132400	267794510	5320	5320	5320	5320	0
456	20240115	132300	267794510	5320	5320	5320	5320	1
457	20240115	132200	267789190	5290	5290	5290	5290	600
458	20240115	132100	264615190	5290	5290	5290	5290	0
459	20240115	132000	264615190	5290	5290	5290	5280	220
460	20240115	131900	263451590	5300	5300	5310	5300	105
461	20240115	131800	262895080	5290	5290	5290	5290	0
462	20240115	131700	262895080	5290	5290	5290	5290	0
463	20240115	131600	262895080	5290	5300	5300	5290	112
464	20240115	131500	262301850	5300	5300	5300	5300	1
465	20240115	131400	262296550	5350	5350	5350	5350	0
466	20240115	131300	262296550	5350	5350	5350	5350	0
467	20240115	131200	262296550	5350	5350	5350	5350	2
468	20240115	131100	262285850	5350	5350	5350	5350	0
469	20240115	131000	262285850	5350	5350	5350	5350	0
470	20240115	130900	262285850	5350	5350	5350	5350	2
471	20240115	130800	262275150	5350	5350	5350	5350	67
472	20240115	130700	261916700	5350	5350	5350	5350	0
473	20240115	130600	261916700	5350	5350	5350	5350	0
474	20240115	130500	261916700	5350	5350	5350	5350	0
475	20240115	130400	261916700	5350	5350	5350	5350	0
476	20240115	130300	261916700	5350	5350	5350	5350	0
477	20240115	130200	261916700	5350	5350	5350	5350	0
478	20240115	130100	261916700	5350	5310	5350	5280	6449
479	20240115	130000	227769400	5340	5340	5340	5340	0
480	20240115	125900	227769400	5340	5340	5340	5340	0
481	20240115	125800	227769400	5340	5340	5340	5340	722
482	20240115	125700	223913920	5340	5340	5340	5340	0
483	20240115	125600	223913920	5340	5340	5340	5340	0
484	20240115	125500	223913920	5340	5340	5340	5340	10
485	20240115	125400	223860520	5340	5340	5340	5340	0
486	20240115	125300	223860520	5340	5340	5340	5340	0
487	20240115	125200	223860520	5340	5340	5340	5340	1
488	20240115	125100	223855180	5340	5340	5340	5340	4
489	20240115	125000	223833820	5340	5340	5340	5340	0
490	20240115	124900	223833820	5340	5340	5340	5340	1
491	20240115	124800	223828480	5340	5340	5340	5340	0
492	20240115	124700	223828480	5340	5340	5340	5340	0
493	20240115	124600	223828480	5340	5340	5340	5340	5
494	20240115	124500	223801780	5340	5340	5340	5340	0
495	20240115	124400	223801780	5340	5340	5340	5340	0
496	20240115	124300	223801780	5340	5340	5340	5340	0
497	20240115	124200	223801780	5340	5340	5340	5340	0
498	20240115	124100	223801780	5340	5340	5340	5340	0
499	20240115	124000	223801780	5340	5340	5340	5340	0
500	20240115	123900	223801780	5340	5340	5340	5340	1
501	20240115	123800	223796440	5310	5310	5310	5310	0
502	20240115	123700	223796440	5310	5310	5310	5310	0
503	20240115	123600	223796440	5310	5310	5310	5310	12
504	20240115	123500	223732720	5310	5310	5310	5310	30
505	20240115	123400	223573420	5340	5340	5340	5340	0
506	20240115	123300	223573420	5340	5340	5340	5340	1
507	20240115	123200	223568080	5340	5340	5340	5340	0
508	20240115	123100	223568080	5340	5340	5340	5340	0
509	20240115	123000	223568080	5340	5340	5340	5340	0
510	20240115	122900	223568080	5340	5340	5340	5340	60
511	20240115	122800	223247680	5340	5340	5340	5340	0
512	20240115	122700	223247680	5340	5340	5340	5340	1
513	20240115	122600	223242340	5300	5300	5300	5300	0
514	20240115	122500	223242340	5300	5300	5300	5300	0
515	20240115	122400	223242340	5300	5300	5300	5300	0
516	20240115	122300	223242340	5300	5300	5300	5300	0
517	20240115	122200	223242340	5300	5320	5320	5300	1542
518	20240115	122100	215060820	5360	5360	5360	5360	1
519	20240115	122000	215055460	5360	5360	5360	5360	0
520	20240115	121900	215055460	5360	5360	5360	5360	0
521	20240115	121800	215055460	5360	5360	5360	5360	0
522	20240115	121700	215055460	5360	5360	5360	5360	0
523	20240115	121600	215055460	5360	5360	5360	5360	0
524	20240115	121500	215055460	5360	5360	5360	5360	0
525	20240115	121400	215055460	5360	5360	5360	5360	0
526	20240115	121300	215055460	5360	5360	5360	5360	0
527	20240115	121200	215055460	5360	5360	5360	5360	0
528	20240115	121100	215055460	5360	5360	5360	5360	0
529	20240115	121000	215055460	5360	5360	5360	5360	0
530	20240115	120900	215055460	5360	5360	5360	5360	0
531	20240115	120800	215055460	5360	5360	5360	5360	0
532	20240115	120700	215055460	5360	5360	5360	5360	0
533	20240115	120600	215055460	5360	5360	5360	5360	0
534	20240115	120500	215055460	5360	5360	5360	5360	0
535	20240115	120400	215055460	5360	5360	5360	5360	0
536	20240115	120300	215055460	5360	5360	5360	5360	0
537	20240115	120200	215055460	5360	5360	5360	5360	0
538	20240115	120100	215055460	5360	5360	5360	5360	0
539	20240115	120000	215055460	5360	5360	5360	5360	0
540	20240115	115900	215055460	5360	5360	5360	5360	0
541	20240115	115800	215055460	5360	5360	5360	5360	85
542	20240115	115700	214599860	5350	5340	5350	5340	195
543	20240115	115600	213556620	5330	5330	5330	5330	1719
544	20240115	115500	204394350	5320	5320	5320	5320	4
545	20240115	115400	204373070	5330	5330	5330	5330	0
546	20240115	115300	204373070	5330	5330	5330	5330	1
547	20240115	115200	204367740	5300	5320	5320	5300	1434
548	20240115	115100	196767200	5340	5330	5340	5320	51
549	20240115	115000	196495850	5340	5340	5340	5340	696
550	20240115	114900	192779210	5350	5350	5350	5350	295
551	20240115	114800	191200960	5340	5340	5340	5340	305
552	20240115	114700	189572260	5330	5330	5330	5330	0
553	20240115	114600	189572260	5330	5330	5330	5330	0
554	20240115	114500	189572260	5330	5330	5330	5330	769
555	20240115	114400	185473490	5330	5330	5330	5330	0
556	20240115	114300	185473490	5330	5330	5330	5330	0
557	20240115	114200	185473490	5330	5320	5330	5320	7
558	20240115	114100	185436240	5320	5320	5320	5320	0
559	20240115	114000	185436240	5320	5320	5320	5320	0
560	20240115	113900	185436240	5320	5320	5320	5320	1
561	20240115	113800	185430920	5300	5300	5300	5300	500
562	20240115	113700	182780920	5320	5320	5320	5320	0
563	20240115	113600	182780920	5320	5320	5320	5320	1
564	20240115	113500	182775600	5300	5300	5300	5300	1196
565	20240115	113400	176436800	5300	5300	5300	5300	3000
566	20240115	113300	160536800	5310	5310	5310	5310	0
567	20240115	113200	160536800	5310	5310	5310	5310	0
568	20240115	113100	160536800	5310	5310	5310	5310	1
569	20240115	113000	160531490	5300	5300	5300	5300	10
570	20240115	112900	160478490	5310	5320	5320	5310	399
571	20240115	112800	158359780	5310	5310	5310	5310	0
572	20240115	112700	158359780	5310	5310	5310	5310	300
573	20240115	112600	156766780	5320	5320	5320	5320	0
574	20240115	112500	156766780	5320	5320	5320	5320	0
575	20240115	112400	156766780	5320	5310	5320	5310	97
576	20240115	112300	156251700	5310	5310	5310	5310	0
577	20240115	112200	156251700	5310	5310	5310	5310	0
578	20240115	112100	156251700	5310	5310	5310	5310	0
579	20240115	112000	156251700	5310	5310	5310	5310	7
580	20240115	111900	156214530	5310	5310	5310	5310	20
581	20240115	111800	156108330	5310	5310	5310	5310	100
582	20240115	111700	155577330	5320	5320	5320	5320	0
583	20240115	111600	155577330	5320	5320	5320	5320	0
584	20240115	111500	155577330	5320	5320	5320	5320	200
585	20240115	111400	154513330	5310	5310	5310	5310	0
586	20240115	111300	154513330	5310	5310	5310	5310	0
587	20240115	111200	154513330	5310	5310	5310	5310	0
588	20240115	111100	154513330	5310	5310	5310	5310	0
589	20240115	111000	154513330	5310	5310	5310	5310	540
590	20240115	110900	151645930	5330	5330	5330	5330	0
591	20240115	110800	151645930	5330	5330	5330	5330	1
592	20240115	110700	151640600	5330	5330	5330	5330	70
593	20240115	110600	151267500	5310	5310	5310	5310	0
594	20240115	110500	151267500	5310	5310	5310	5310	0
595	20240115	110400	151267500	5310	5310	5310	5310	0
596	20240115	110300	151267500	5310	5310	5310	5310	1
597	20240115	110200	151262190	5310	5320	5320	5310	734
598	20240115	110100	147364640	5340	5340	5340	5340	0
599	20240115	110000	147364640	5340	5340	5340	5340	0
600	20240115	105900	147364640	5340	5340	5340	5340	0
601	20240115	105800	147364640	5340	5320	5340	5310	1664
602	20240115	105700	138498910	5320	5320	5320	5320	0
603	20240115	105600	138498910	5320	5320	5320	5320	31
604	20240115	105500	138333990	5320	5320	5320	5320	64
605	20240115	105400	137993510	5320	5320	5320	5320	125
606	20240115	105300	137328510	5320	5320	5320	5320	4
607	20240115	105200	137307230	5310	5310	5310	5310	0
608	20240115	105100	137307230	5310	5310	5310	5310	380
609	20240115	105000	135289430	5310	5340	5340	5310	211
610	20240115	104900	134163020	5340	5340	5340	5340	3
611	20240115	104800	134147000	5340	5340	5340	5340	1000
612	20240115	104700	128807000	5350	5350	5350	5350	0
613	20240115	104600	128807000	5350	5310	5350	5310	101
614	20240115	104500	128270650	5310	5310	5310	5310	0
615	20240115	104400	128270650	5310	5330	5330	5310	1800
616	20240115	104300	118703300	5320	5320	5320	5320	0
617	20240115	104200	118703300	5320	5320	5320	5320	0
618	20240115	104100	118703300	5320	5320	5320	5320	0
619	20240115	104000	118703300	5320	5320	5320	5320	0
620	20240115	103900	118703300	5320	5320	5320	5320	761
621	20240115	103800	114654780	5360	5360	5360	5360	0
622	20240115	103700	114654780	5360	5330	5360	5320	401
623	20240115	103600	112519320	5360	5360	5360	5360	0
624	20240115	103500	112519320	5360	5360	5360	5360	0
625	20240115	103400	112519320	5360	5360	5360	5360	1
626	20240115	103300	112513960	5330	5330	5330	5330	0
627	20240115	103200	112513960	5330	5330	5330	5330	0
628	20240115	103100	112513960	5330	5330	5330	5330	340
629	20240115	103000	110701760	5360	5360	5360	5360	1500
630	20240115	102900	102661760	5360	5360	5360	5360	0
631	20240115	102800	102661760	5360	5360	5360	5360	0
632	20240115	102700	102661760	5360	5360	5360	5360	0
633	20240115	102600	102661760	5360	5330	5360	5330	687
634	20240115	102500	99000020	5330	5330	5330	5330	624
635	20240115	102400	95674100	5330	5330	5330	5320	306
636	20240115	102300	94043170	5320	5340	5360	5320	120
637	20240115	102200	93403670	5340	5350	5350	5340	250
638	20240115	102100	92068380	5380	5380	5380	5380	0
639	20240115	102000	92068380	5380	5380	5380	5380	2
640	20240115	101900	92057620	5380	5380	5380	5380	0
641	20240115	101800	92057620	5380	5380	5380	5380	0
642	20240115	101700	92057620	5380	5380	5380	5380	1
643	20240115	101600	92052240	5350	5350	5350	5350	283
644	20240115	101500	90538190	5350	5360	5360	5350	442
645	20240115	101400	88171530	5400	5400	5400	5400	0
646	20240115	101300	88171530	5400	5400	5400	5400	0
647	20240115	101200	88171530	5400	5400	5400	5400	0
648	20240115	101100	88171530	5400	5400	5400	5400	0
649	20240115	101000	88171530	5400	5400	5400	5400	18
650	20240115	100900	88074330	5400	5400	5400	5400	0
651	20240115	100800	88074330	5400	5400	5400	5400	0
652	20240115	100700	88074330	5400	5400	5400	5400	0
653	20240115	100600	88074330	5400	5400	5400	5400	20
654	20240115	100500	87966330	5400	5400	5400	5400	0
655	20240115	100400	87966330	5400	5400	5400	5400	2
656	20240115	100300	87955530	5400	5400	5400	5400	2
657	20240115	100200	87944730	5400	5400	5400	5360	578
658	20240115	100100	84824210	5400	5400	5400	5400	0
659	20240115	100000	84824210	5400	5400	5400	5400	0
660	20240115	095900	84824210	5400	5400	5400	5400	0
661	20240115	095800	84824210	5400	5400	5400	5400	0
662	20240115	095700	84824210	5400	5400	5400	5400	0
663	20240115	095600	84824210	5400	5400	5400	5400	50
664	20240115	095500	84554210	5400	5400	5400	5400	19
665	20240115	095400	84451610	5400	5400	5400	5400	56
666	20240115	095300	84149210	5380	5390	5390	5380	80
667	20240115	095200	83718780	5400	5400	5400	5400	0
668	20240115	095100	83718780	5400	5400	5400	5400	20
669	20240115	095000	83610780	5410	5410	5410	5410	0
670	20240115	094900	83610780	5410	5410	5410	5410	0
671	20240115	094800	83610780	5410	5410	5410	5410	0
672	20240115	094700	83610780	5410	5410	5410	5410	0
673	20240115	094600	83610780	5410	5410	5410	5410	0
674	20240115	094500	83610780	5410	5410	5410	5410	0
675	20240115	094400	83610780	5410	5410	5410	5410	0
676	20240115	094300	83610780	5410	5410	5410	5410	1
677	20240115	094200	83605370	5410	5410	5410	5410	4
678	20240115	094100	83583730	5410	5410	5410	5410	1
679	20240115	094000	83578320	5410	5390	5410	5390	6
680	20240115	093900	83545960	5410	5410	5410	5410	0
681	20240115	093800	83545960	5410	5410	5410	5410	1
682	20240115	093700	83540550	5410	5410	5410	5410	0
683	20240115	093600	83540550	5410	5410	5410	5410	1
684	20240115	093500	83535140	5390	5390	5390	5390	0
685	20240115	093400	83535140	5390	5390	5390	5390	0
686	20240115	093300	83535140	5390	5390	5390	5390	0
687	20240115	093200	83535140	5390	5390	5390	5390	0
688	20240115	093100	83535140	5390	5390	5390	5390	52
689	20240115	093000	83254860	5410	5410	5410	5410	0
690	20240115	092900	83254860	5410	5410	5410	5410	50
691	20240115	092800	82984360	5410	5410	5410	5410	1
692	20240115	092700	82978950	5400	5400	5400	5400	0
693	20240115	092600	82978950	5400	5400	5400	5400	800
694	20240115	092500	78658950	5400	5400	5400	5400	1
695	20240115	092400	78653550	5400	5390	5400	5390	247
696	20240115	092300	77322210	5350	5350	5350	5350	0
697	20240115	092200	77322210	5350	5350	5350	5350	0
698	20240115	092100	77322210	5350	5360	5360	5350	550
699	20240115	092000	74379640	5390	5390	5390	5390	1
700	20240115	091900	74374250	5360	5360	5360	5360	0
701	20240115	091800	74374250	5360	5360	5360	5360	0
702	20240115	091700	74374250	5360	5360	5360	5360	1000
703	20240115	091600	69014250	5370	5370	5370	5370	0
704	20240115	091500	69014250	5370	5390	5390	5370	200
705	20240115	091400	67938250	5390	5390	5390	5390	0
706	20240115	091300	67938250	5390	5390	5390	5390	10
707	20240115	091200	67884350	5390	5370	5390	5370	780
708	20240115	091100	63693570	5320	5320	5320	5320	0
709	20240115	091000	63693570	5320	5320	5320	5320	0
710	20240115	090900	63693570	5320	5320	5320	5320	549
711	20240115	090800	60772890	5320	5320	5320	5320	5745
712	20240115	090700	30209490	5320	5310	5320	5310	19
713	20240115	090600	30108420	5320	5320	5320	5320	5
714	20240115	090500	30081820	5320	5320	5320	5320	500
715	20240115	090400	27421820	5300	5310	5320	5300	850
716	20240115	090300	22914790	5320	5320	5320	5300	2438
717	20240115	090200	9966900	5320	5330	5330	5320	287
718	20240115	090100	8437720	5330	5340	5340	5330	737
719	20240115	090000	4507250	5340	5340	5350	5340	844