KissMeData/155650/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	202800	349870660	5560	5560	5560	5560	142
3	20240112	202700	349870660	5560	5560	5560	5560	0
4	20240112	202600	349870660	5560	5560	5560	5560	0
5	20240112	202500	349870660	5560	5560	5560	5560	0
6	20240112	202400	349870660	5560	5560	5560	5560	0
7	20240112	202300	349870660	5560	5560	5560	5560	0
8	20240112	202200	349870660	5560	5560	5560	5560	0
9	20240112	202100	349870660	5560	5560	5560	5560	0
10	20240112	202000	349870660	5560	5560	5560	5560	0
11	20240112	201900	349870660	5560	5560	5560	5560	0
12	20240112	201800	349870660	5560	5560	5560	5560	0
13	20240112	201700	349870660	5560	5560	5560	5560	0
14	20240112	201600	349870660	5560	5560	5560	5560	0
15	20240112	201500	349870660	5560	5560	5560	5560	0
16	20240112	201400	349870660	5560	5560	5560	5560	0
17	20240112	201300	349870660	5560	5560	5560	5560	0
18	20240112	201200	349870660	5560	5560	5560	5560	0
19	20240112	201100	349870660	5560	5560	5560	5560	0
20	20240112	201000	349870660	5560	5560	5560	5560	0
21	20240112	200900	349870660	5560	5560	5560	5560	0
22	20240112	200800	349870660	5560	5560	5560	5560	0
23	20240112	200700	349870660	5560	5560	5560	5560	0
24	20240112	200600	349870660	5560	5560	5560	5560	0
25	20240112	200500	349870660	5560	5560	5560	5560	0
26	20240112	200400	349870660	5560	5560	5560	5560	0
27	20240112	200300	349870660	5560	5560	5560	5560	0
28	20240112	200200	349870660	5560	5560	5560	5560	0
29	20240112	200100	349870660	5560	5560	5560	5560	0
30	20240112	200000	349870660	5560	5560	5560	5560	0
31	20240112	195900	349870660	5560	5560	5560	5560	0
32	20240112	195800	349870660	5560	5560	5560	5560	142
33	20240112	195700	349870660	5560	5560	5560	5560	0
34	20240112	195600	349870660	5560	5560	5560	5560	0
35	20240112	195500	349870660	5560	5560	5560	5560	0
36	20240112	195400	349870660	5560	5560	5560	5560	0
37	20240112	195300	349870660	5560	5560	5560	5560	0
38	20240112	195200	349870660	5560	5560	5560	5560	0
39	20240112	195100	349870660	5560	5560	5560	5560	0
40	20240112	195000	349870660	5560	5560	5560	5560	0
41	20240112	194900	349870660	5560	5560	5560	5560	0
42	20240112	194800	349870660	5560	5560	5560	5560	0
43	20240112	194700	349870660	5560	5560	5560	5560	0
44	20240112	194600	349870660	5560	5560	5560	5560	0
45	20240112	194500	349870660	5560	5560	5560	5560	0
46	20240112	194400	349870660	5560	5560	5560	5560	0
47	20240112	194300	349870660	5560	5560	5560	5560	0
48	20240112	194200	349870660	5560	5560	5560	5560	0
49	20240112	194100	349870660	5560	5560	5560	5560	0
50	20240112	194000	349870660	5560	5560	5560	5560	0
51	20240112	193900	349870660	5560	5560	5560	5560	0
52	20240112	193800	349870660	5560	5560	5560	5560	0
53	20240112	193700	349870660	5560	5560	5560	5560	0
54	20240112	193600	349870660	5560	5560	5560	5560	0
55	20240112	193500	349870660	5560	5560	5560	5560	0
56	20240112	193400	349870660	5560	5560	5560	5560	0
57	20240112	193300	349870660	5560	5560	5560	5560	0
58	20240112	193200	349870660	5560	5560	5560	5560	0
59	20240112	193100	349870660	5560	5560	5560	5560	0
60	20240112	193000	349870660	5560	5560	5560	5560	0
61	20240112	192900	349870660	5560	5560	5560	5560	0
62	20240112	192800	349870660	5560	5560	5560	5560	142
63	20240112	192700	349870660	5560	5560	5560	5560	0
64	20240112	192600	349870660	5560	5560	5560	5560	0
65	20240112	192500	349870660	5560	5560	5560	5560	0
66	20240112	192400	349870660	5560	5560	5560	5560	0
67	20240112	192300	349870660	5560	5560	5560	5560	0
68	20240112	192200	349870660	5560	5560	5560	5560	0
69	20240112	192100	349870660	5560	5560	5560	5560	0
70	20240112	192000	349870660	5560	5560	5560	5560	0
71	20240112	191900	349870660	5560	5560	5560	5560	0
72	20240112	191800	349870660	5560	5560	5560	5560	0
73	20240112	191700	349870660	5560	5560	5560	5560	0
74	20240112	191600	349870660	5560	5560	5560	5560	0
75	20240112	191500	349870660	5560	5560	5560	5560	0
76	20240112	191400	349870660	5560	5560	5560	5560	0
77	20240112	191300	349870660	5560	5560	5560	5560	0
78	20240112	191200	349870660	5560	5560	5560	5560	0
79	20240112	191100	349870660	5560	5560	5560	5560	0
80	20240112	191000	349870660	5560	5560	5560	5560	0
81	20240112	190900	349870660	5560	5560	5560	5560	0
82	20240112	190800	349870660	5560	5560	5560	5560	0
83	20240112	190700	349870660	5560	5560	5560	5560	0
84	20240112	190600	349870660	5560	5560	5560	5560	0
85	20240112	190500	349870660	5560	5560	5560	5560	0
86	20240112	190400	349870660	5560	5560	5560	5560	0
87	20240112	190300	349870660	5560	5560	5560	5560	0
88	20240112	190200	349870660	5560	5560	5560	5560	0
89	20240112	190100	349870660	5560	5560	5560	5560	0
90	20240112	190000	349870660	5560	5560	5560	5560	0
91	20240112	185900	349870660	5560	5560	5560	5560	0
92	20240112	185800	349870660	5560	5560	5560	5560	142
93	20240112	185700	349870660	5560	5560	5560	5560	0
94	20240112	185600	349870660	5560	5560	5560	5560	0
95	20240112	185500	349870660	5560	5560	5560	5560	0
96	20240112	185400	349870660	5560	5560	5560	5560	0
97	20240112	185300	349870660	5560	5560	5560	5560	0
98	20240112	185200	349870660	5560	5560	5560	5560	0
99	20240112	185100	349870660	5560	5560	5560	5560	0
100	20240112	185000	349870660	5560	5560	5560	5560	0
101	20240112	184900	349870660	5560	5560	5560	5560	0
102	20240112	184800	349870660	5560	5560	5560	5560	0
103	20240112	184700	349870660	5560	5560	5560	5560	0
104	20240112	184600	349870660	5560	5560	5560	5560	0
105	20240112	184500	349870660	5560	5560	5560	5560	0
106	20240112	184400	349870660	5560	5560	5560	5560	0
107	20240112	184300	349870660	5560	5560	5560	5560	0
108	20240112	184200	349870660	5560	5560	5560	5560	0
109	20240112	184100	349870660	5560	5560	5560	5560	0
110	20240112	184000	349870660	5560	5560	5560	5560	0
111	20240112	183900	349870660	5560	5560	5560	5560	0
112	20240112	183800	349870660	5560	5560	5560	5560	0
113	20240112	183700	349870660	5560	5560	5560	5560	0
114	20240112	183600	349870660	5560	5560	5560	5560	0
115	20240112	183500	349870660	5560	5560	5560	5560	0
116	20240112	183400	349870660	5560	5560	5560	5560	0
117	20240112	183300	349870660	5560	5560	5560	5560	0
118	20240112	183200	349870660	5560	5560	5560	5560	0
119	20240112	183100	349870660	5560	5560	5560	5560	0
120	20240112	183000	349870660	5560	5560	5560	5560	0
121	20240112	182900	349870660	5560	5560	5560	5560	0
122	20240112	182800	349870660	5560	5560	5560	5560	142
123	20240112	182700	349870660	5560	5560	5560	5560	0
124	20240112	182600	349870660	5560	5560	5560	5560	0
125	20240112	182500	349870660	5560	5560	5560	5560	0
126	20240112	182400	349870660	5560	5560	5560	5560	0
127	20240112	182300	349870660	5560	5560	5560	5560	0
128	20240112	182200	349870660	5560	5560	5560	5560	0
129	20240112	182100	349870660	5560	5560	5560	5560	0
130	20240112	182000	349870660	5560	5560	5560	5560	0
131	20240112	181900	349870660	5560	5560	5560	5560	0
132	20240112	181800	349870660	5560	5560	5560	5560	0
133	20240112	181700	349870660	5560	5560	5560	5560	0
134	20240112	181600	349870660	5560	5560	5560	5560	0
135	20240112	181500	349870660	5560	5560	5560	5560	0
136	20240112	181400	349870660	5560	5560	5560	5560	0
137	20240112	181300	349870660	5560	5560	5560	5560	0
138	20240112	181200	349870660	5560	5560	5560	5560	0
139	20240112	181100	349870660	5560	5560	5560	5560	0
140	20240112	181000	349870660	5560	5560	5560	5560	0
141	20240112	180900	349870660	5560	5560	5560	5560	0
142	20240112	180800	349870660	5560	5560	5560	5560	0
143	20240112	180700	349870660	5560	5560	5560	5560	0
144	20240112	180600	349870660	5560	5560	5560	5560	0
145	20240112	180500	349870660	5560	5560	5560	5560	0
146	20240112	180400	349870660	5560	5560	5560	5560	0
147	20240112	180300	349870660	5560	5560	5560	5560	0
148	20240112	180200	349870660	5560	5560	5560	5560	0
149	20240112	180100	349870660	5560	5560	5560	5560	0
150	20240112	180000	349870660	5560	5560	5560	5560	0
151	20240112	175900	349870660	5560	5560	5560	5560	0
152	20240112	175800	349870660	5560	5560	5560	5560	142
153	20240112	175700	349870660	5560	5560	5560	5560	0
154	20240112	175600	349870660	5560	5560	5560	5560	0
155	20240112	175500	349870660	5560	5560	5560	5560	0
156	20240112	175400	349870660	5560	5560	5560	5560	0
157	20240112	175300	349870660	5560	5560	5560	5560	0
158	20240112	175200	349870660	5560	5560	5560	5560	0
159	20240112	175100	349870660	5560	5560	5560	5560	0
160	20240112	175000	349870660	5560	5560	5560	5560	0
161	20240112	174900	349870660	5560	5560	5560	5560	0
162	20240112	174800	349870660	5560	5560	5560	5560	0
163	20240112	174700	349870660	5560	5560	5560	5560	0
164	20240112	174600	349870660	5560	5560	5560	5560	0
165	20240112	174500	349870660	5560	5560	5560	5560	0
166	20240112	174400	349870660	5560	5560	5560	5560	0
167	20240112	174300	349870660	5560	5560	5560	5560	0
168	20240112	174200	349870660	5560	5560	5560	5560	0
169	20240112	174100	349870660	5560	5560	5560	5560	0
170	20240112	174000	349870660	5560	5560	5560	5560	0
171	20240112	173900	349870660	5560	5560	5560	5560	0
172	20240112	173800	349870660	5560	5560	5560	5560	0
173	20240112	173700	349870660	5560	5560	5560	5560	0
174	20240112	173600	349870660	5560	5560	5560	5560	0
175	20240112	173500	349870660	5560	5560	5560	5560	0
176	20240112	173400	349870660	5560	5560	5560	5560	0
177	20240112	173300	349870660	5560	5560	5560	5560	0
178	20240112	173200	349870660	5560	5560	5560	5560	0
179	20240112	173100	349870660	5560	5560	5560	5560	0
180	20240112	173000	349870660	5560	5560	5560	5560	0
181	20240112	172900	349870660	5560	5560	5560	5560	0
182	20240112	172800	349870660	5560	5560	5560	5560	142
183	20240112	172700	349870660	5560	5560	5560	5560	0
184	20240112	172600	349870660	5560	5560	5560	5560	0
185	20240112	172500	349870660	5560	5560	5560	5560	0
186	20240112	172400	349870660	5560	5560	5560	5560	0
187	20240112	172300	349870660	5560	5560	5560	5560	0
188	20240112	172200	349870660	5560	5560	5560	5560	0
189	20240112	172100	349870660	5560	5560	5560	5560	0
190	20240112	172000	349870660	5560	5560	5560	5560	0
191	20240112	171900	349870660	5560	5560	5560	5560	0
192	20240112	171800	349870660	5560	5560	5560	5560	0
193	20240112	171700	349870660	5560	5560	5560	5560	0
194	20240112	171600	349870660	5560	5560	5560	5560	0
195	20240112	171500	349870660	5560	5560	5560	5560	0
196	20240112	171400	349870660	5560	5560	5560	5560	0
197	20240112	171300	349870660	5560	5560	5560	5560	0
198	20240112	171200	349870660	5560	5560	5560	5560	0
199	20240112	171100	349870660	5560	5560	5560	5560	0
200	20240112	171000	349870660	5560	5560	5560	5560	0
201	20240112	170900	349870660	5560	5560	5560	5560	0
202	20240112	170800	349870660	5560	5560	5560	5560	0
203	20240112	170700	349870660	5560	5560	5560	5560	0
204	20240112	170600	349870660	5560	5560	5560	5560	0
205	20240112	170500	349870660	5560	5560	5560	5560	0
206	20240112	170400	349870660	5560	5560	5560	5560	0
207	20240112	170300	349870660	5560	5560	5560	5560	0
208	20240112	170200	349870660	5560	5560	5560	5560	0
209	20240112	170100	349870660	5560	5560	5560	5560	0
210	20240112	170000	349870660	5560	5560	5560	5560	0
211	20240112	165900	349870660	5560	5560	5560	5560	0
212	20240112	165800	349870660	5560	5560	5560	5560	142
213	20240112	165700	349870660	5560	5560	5560	5560	0
214	20240112	165600	349870660	5560	5560	5560	5560	0
215	20240112	165500	349870660	5560	5560	5560	5560	0
216	20240112	165400	349870660	5560	5560	5560	5560	0
217	20240112	165300	349870660	5560	5560	5560	5560	0
218	20240112	165200	349870660	5560	5560	5560	5560	0
219	20240112	165100	349870660	5560	5560	5560	5560	0
220	20240112	165000	349870660	5560	5560	5560	5560	0
221	20240112	164900	349870660	5560	5560	5560	5560	0
222	20240112	164800	349870660	5560	5560	5560	5560	0
223	20240112	164700	349870660	5560	5560	5560	5560	0
224	20240112	164600	349870660	5560	5560	5560	5560	0
225	20240112	164500	349870660	5560	5560	5560	5560	0
226	20240112	164400	349870660	5560	5560	5560	5560	0
227	20240112	164300	349870660	5560	5560	5560	5560	0
228	20240112	164200	349870660	5560	5560	5560	5560	0
229	20240112	164100	349870660	5560	5560	5560	5560	0
230	20240112	164000	349870660	5560	5560	5560	5560	0
231	20240112	163900	349870660	5560	5560	5560	5560	0
232	20240112	163800	349870660	5560	5560	5560	5560	0
233	20240112	163700	349870660	5560	5560	5560	5560	0
234	20240112	163600	349870660	5560	5560	5560	5560	0
235	20240112	163500	349870660	5560	5560	5560	5560	0
236	20240112	163400	349870660	5560	5560	5560	5560	0
237	20240112	163300	349870660	5560	5560	5560	5560	0
238	20240112	163200	349870660	5560	5560	5560	5560	0
239	20240112	163100	349870660	5560	5560	5560	5560	0
240	20240112	163000	349870660	5560	5560	5560	5560	0
241	20240112	162900	349870660	5560	5560	5560	5560	0
242	20240112	162800	349870660	5560	5560	5560	5560	142
243	20240112	162700	349870660	5560	5560	5560	5560	0
244	20240112	162600	349870660	5560	5560	5560	5560	0
245	20240112	162500	349870660	5560	5560	5560	5560	0
246	20240112	162400	349870660	5560	5560	5560	5560	0
247	20240112	162300	349870660	5560	5560	5560	5560	0
248	20240112	162200	349870660	5560	5560	5560	5560	0
249	20240112	162100	349870660	5560	5560	5560	5560	0
250	20240112	162000	349870660	5560	5560	5560	5560	0
251	20240112	161900	349870660	5560	5560	5560	5560	0
252	20240112	161800	349870660	5560	5560	5560	5560	0
253	20240112	161700	349870660	5560	5560	5560	5560	0
254	20240112	161600	349870660	5560	5560	5560	5560	0
255	20240112	161500	349870660	5560	5560	5560	5560	0
256	20240112	161400	349870660	5560	5560	5560	5560	0
257	20240112	161300	349870660	5560	5560	5560	5560	0
258	20240112	161200	349870660	5560	5560	5560	5560	0
259	20240112	161100	349870660	5560	5560	5560	5560	0
260	20240112	161000	349870660	5560	5560	5560	5560	0
261	20240112	160900	349870660	5560	5560	5560	5560	0
262	20240112	160800	349870660	5560	5560	5560	5560	0
263	20240112	160700	349870660	5560	5560	5560	5560	0
264	20240112	160600	349870660	5560	5560	5560	5560	0
265	20240112	160500	349870660	5560	5560	5560	5560	0
266	20240112	160400	349870660	5560	5560	5560	5560	0
267	20240112	160300	349870660	5560	5560	5560	5560	0
268	20240112	160200	349870660	5560	5560	5560	5560	0
269	20240112	160100	349870660	5560	5560	5560	5560	0
270	20240112	160000	349870660	5560	5560	5560	5560	0
271	20240112	155900	349870660	5560	5560	5560	5560	0
272	20240112	155800	349870660	5560	5560	5560	5560	142
273	20240112	155700	349870660	5560	5560	5560	5560	0
274	20240112	155600	349870660	5560	5560	5560	5560	0
275	20240112	155500	349870660	5560	5560	5560	5560	0
276	20240112	155400	349870660	5560	5560	5560	5560	0
277	20240112	155300	349870660	5560	5560	5560	5560	0
278	20240112	155200	349870660	5560	5560	5560	5560	0
279	20240112	155100	349870660	5560	5560	5560	5560	0
280	20240112	155000	349870660	5560	5560	5560	5560	0
281	20240112	154900	349870660	5560	5560	5560	5560	0
282	20240112	154800	349870660	5560	5560	5560	5560	0
283	20240112	154700	349870660	5560	5560	5560	5560	0
284	20240112	154600	349870660	5560	5560	5560	5560	0
285	20240112	154500	349870660	5560	5560	5560	5560	0
286	20240112	154400	349870660	5560	5560	5560	5560	0
287	20240112	154300	349870660	5560	5560	5560	5560	0
288	20240112	154200	349870660	5560	5560	5560	5560	0
289	20240112	154100	349870660	5560	5560	5560	5560	0
290	20240112	154000	349870660	5560	5560	5560	5560	0
291	20240112	153900	349870660	5560	5560	5560	5560	0
292	20240112	153800	349870660	5560	5560	5560	5560	0
293	20240112	153700	349870660	5560	5560	5560	5560	0
294	20240112	153600	349870660	5560	5560	5560	5560	0
295	20240112	153500	349870660	5560	5560	5560	5560	0
296	20240112	153400	349870660	5560	5560	5560	5560	0
297	20240112	153300	349870660	5560	5560	5560	5560	0
298	20240112	153200	349870660	5560	5560	5560	5560	0
299	20240112	153100	349870660	5560	5560	5560	5560	0
300	20240112	153000	349870660	5560	5560	5560	5560	142
301	20240112	152900	349081140	5540	5540	5540	5540	0
302	20240112	152800	349081140	5540	5540	5540	5540	0
303	20240112	152700	349081140	5540	5540	5540	5540	0
304	20240112	152600	349081140	5540	5540	5540	5540	0
305	20240112	152500	349081140	5540	5540	5540	5540	0
306	20240112	152400	349081140	5540	5540	5540	5540	0
307	20240112	152300	349081140	5540	5540	5540	5540	0
308	20240112	152200	349081140	5540	5540	5540	5540	0
309	20240112	152100	349081140	5540	5540	5540	5540	0
310	20240112	152000	349081140	5540	5540	5540	5540	0
311	20240112	151900	349081140	5540	5550	5550	5540	131
312	20240112	151800	348354310	5550	5550	5550	5550	0
313	20240112	151700	348354310	5550	5550	5550	5550	82
314	20240112	151600	347899210	5550	5540	5550	5540	77
315	20240112	151500	347471940	5550	5550	5550	5530	527
316	20240112	151400	344547610	5550	5530	5550	5530	99
317	20240112	151300	344000120	5550	5550	5550	5550	0
318	20240112	151200	344000120	5550	5550	5550	5550	0
319	20240112	151100	344000120	5550	5550	5550	5550	0
320	20240112	151000	344000120	5550	5550	5550	5550	5
321	20240112	150900	343972370	5550	5550	5550	5550	0
322	20240112	150800	343972370	5550	5550	5550	5550	32
323	20240112	150700	343794770	5550	5550	5550	5550	2
324	20240112	150600	343783670	5550	5550	5550	5550	0
325	20240112	150500	343783670	5550	5550	5550	5550	0
326	20240112	150400	343783670	5550	5550	5550	5550	0
327	20240112	150300	343783670	5550	5550	5550	5550	1
328	20240112	150200	343778120	5530	5530	5530	5530	0
329	20240112	150100	343778120	5530	5530	5530	5530	10
330	20240112	150000	343722820	5520	5520	5520	5520	0
331	20240112	145900	343722820	5520	5520	5520	5520	25
332	20240112	145800	343584820	5520	5520	5520	5520	28
333	20240112	145700	343430260	5520	5540	5540	5520	1001
334	20240112	145600	337904720	5530	5530	5530	5530	365
335	20240112	145500	335886270	5550	5550	5550	5550	0
336	20240112	145400	335886270	5550	5550	5550	5550	0
337	20240112	145300	335886270	5550	5530	5550	5530	11
338	20240112	145200	335825370	5550	5550	5550	5550	0
339	20240112	145100	335825370	5550	5550	5550	5550	1
340	20240112	145000	335819820	5530	5530	5530	5530	200
341	20240112	144900	334713820	5520	5520	5520	5520	0
342	20240112	144800	334713820	5520	5520	5520	5520	46
343	20240112	144700	334459900	5520	5520	5520	5520	275
344	20240112	144600	332941900	5530	5530	5530	5530	0
345	20240112	144500	332941900	5530	5530	5530	5530	91
346	20240112	144400	332438670	5550	5550	5550	5550	1
347	20240112	144300	332433120	5520	5530	5530	5520	4000
348	20240112	144200	310332720	5530	5530	5530	5530	0
349	20240112	144100	310332720	5530	5530	5530	5530	0
350	20240112	144000	310332720	5530	5530	5530	5530	0
351	20240112	143900	310332720	5530	5530	5530	5530	0
352	20240112	143800	310332720	5530	5530	5530	5530	9
353	20240112	143700	310282950	5540	5540	5540	5540	0
354	20240112	143600	310282950	5540	5540	5540	5540	0
355	20240112	143500	310282950	5540	5540	5540	5540	101
356	20240112	143400	309723410	5550	5550	5550	5550	0
357	20240112	143300	309723410	5550	5530	5550	5520	744
358	20240112	143200	305609230	5550	5550	5550	5550	1
359	20240112	143100	305603680	5530	5530	5530	5530	374
360	20240112	143000	303535460	5550	5550	5550	5550	0
361	20240112	142900	303535460	5550	5540	5550	5540	2
362	20240112	142800	303524370	5540	5540	5540	5540	7
363	20240112	142700	303485590	5550	5550	5550	5550	0
364	20240112	142600	303485590	5550	5550	5550	5550	16
365	20240112	142500	303396790	5550	5550	5550	5550	0
366	20240112	142400	303396790	5550	5550	5550	5550	0
367	20240112	142300	303396790	5550	5550	5550	5550	0
368	20240112	142200	303396790	5550	5550	5550	5550	0
369	20240112	142100	303396790	5550	5550	5550	5550	1
370	20240112	142000	303391240	5530	5530	5530	5530	0
371	20240112	141900	303391240	5530	5540	5540	5530	545
372	20240112	141800	300376960	5540	5540	5540	5540	0
373	20240112	141700	300376960	5540	5540	5540	5540	0
374	20240112	141600	300376960	5540	5550	5550	5540	1637
375	20240112	141500	291307970	5560	5560	5560	5560	0
376	20240112	141400	291307970	5560	5560	5560	5560	1
377	20240112	141300	291302410	5550	5550	5550	5550	403
378	20240112	141200	289065760	5550	5550	5550	5550	597
379	20240112	141100	285752410	5560	5560	5560	5560	0
380	20240112	141000	285752410	5560	5560	5560	5560	0
381	20240112	140900	285752410	5560	5560	5560	5560	1
382	20240112	140800	285746850	5560	5560	5560	5560	0
383	20240112	140700	285746850	5560	5560	5560	5560	0
384	20240112	140600	285746850	5560	5560	5560	5560	50
385	20240112	140500	285468850	5560	5560	5560	5560	0
386	20240112	140400	285468850	5560	5560	5560	5560	0
387	20240112	140300	285468850	5560	5560	5560	5560	1
388	20240112	140200	285463290	5550	5550	5550	5550	74
389	20240112	140100	285052590	5560	5550	5560	5550	21
390	20240112	140000	284935840	5560	5560	5560	5560	0
391	20240112	135900	284935840	5560	5560	5560	5560	0
392	20240112	135800	284935840	5560	5560	5560	5560	0
393	20240112	135700	284935840	5560	5560	5560	5560	0
394	20240112	135600	284935840	5560	5560	5560	5560	0
395	20240112	135500	284935840	5560	5560	5560	5550	456
396	20240112	135400	282401030	5550	5560	5560	5540	1551
397	20240112	135300	273807930	5560	5560	5560	5560	78
398	20240112	135200	273374250	5560	5560	5560	5560	9
399	20240112	135100	273324210	5560	5560	5560	5560	0
400	20240112	135000	273324210	5560	5560	5560	5560	0
401	20240112	134900	273324210	5560	5560	5560	5560	0
402	20240112	134800	273324210	5560	5560	5560	5560	0
403	20240112	134700	273324210	5560	5560	5560	5560	0
404	20240112	134600	273324210	5560	5560	5560	5560	0
405	20240112	134500	273324210	5560	5560	5560	5560	0
406	20240112	134400	273324210	5560	5560	5560	5560	0
407	20240112	134300	273324210	5560	5560	5560	5560	0
408	20240112	134200	273324210	5560	5560	5560	5560	0
409	20240112	134100	273324210	5560	5560	5560	5560	0
410	20240112	134000	273324210	5560	5560	5560	5560	0
411	20240112	133900	273324210	5560	5560	5560	5560	0
412	20240112	133800	273324210	5560	5560	5560	5560	0
413	20240112	133700	273324210	5560	5560	5560	5560	1
414	20240112	133600	273318650	5550	5550	5550	5550	33
415	20240112	133500	273135500	5560	5560	5560	5560	17
416	20240112	133400	273040980	5540	5540	5540	5540	0
417	20240112	133300	273040980	5540	5550	5550	5540	2576
418	20240112	133200	258751880	5560	5560	5560	5560	0
419	20240112	133100	258751880	5560	5560	5560	5560	0
420	20240112	133000	258751880	5560	5560	5560	5560	2
421	20240112	132900	258740760	5560	5560	5560	5560	0
422	20240112	132800	258740760	5560	5560	5560	5560	0
423	20240112	132700	258740760	5560	5560	5560	5560	0
424	20240112	132600	258740760	5560	5560	5560	5560	0
425	20240112	132500	258740760	5560	5560	5560	5560	0
426	20240112	132400	258740760	5560	5560	5560	5560	0
427	20240112	132300	258740760	5560	5560	5560	5550	327
428	20240112	132200	256925840	5550	5550	5550	5550	674
429	20240112	132100	253185140	5550	5550	5550	5550	200
430	20240112	132000	252075140	5570	5570	5570	5570	0
431	20240112	131900	252075140	5570	5570	5570	5570	1
432	20240112	131800	252069570	5550	5550	5550	5550	0
433	20240112	131700	252069570	5550	5550	5550	5550	939
434	20240112	131600	246858120	5550	5550	5550	5550	0
435	20240112	131500	246858120	5550	5550	5550	5550	0
436	20240112	131400	246858120	5550	5550	5550	5550	0
437	20240112	131300	246858120	5550	5550	5550	5550	598
438	20240112	131200	243539220	5560	5560	5560	5560	0
439	20240112	131100	243539220	5560	5560	5560	5560	4
440	20240112	131000	243516980	5560	5560	5560	5560	0
441	20240112	130900	243516980	5560	5560	5560	5560	0
442	20240112	130800	243516980	5560	5560	5560	5560	200
443	20240112	130700	242404980	5560	5560	5560	5560	0
444	20240112	130600	242404980	5560	5560	5560	5560	1
445	20240112	130500	242399420	5560	5560	5560	5560	0
446	20240112	130400	242399420	5560	5560	5560	5560	200
447	20240112	130300	241287420	5550	5550	5550	5550	1
448	20240112	130200	241281870	5550	5550	5550	5550	0
449	20240112	130100	241281870	5550	5550	5550	5550	475
450	20240112	130000	238645620	5550	5560	5560	5550	2868
451	20240112	125900	222713800	5570	5570	5570	5570	0
452	20240112	125800	222713800	5570	5570	5570	5570	0
453	20240112	125700	222713800	5570	5570	5570	5570	0
454	20240112	125600	222713800	5570	5570	5570	5570	0
455	20240112	125500	222713800	5570	5570	5570	5570	0
456	20240112	125400	222713800	5570	5570	5570	5570	0
457	20240112	125300	222713800	5570	5570	5570	5570	0
458	20240112	125200	222713800	5570	5570	5570	5570	0
459	20240112	125100	222713800	5570	5570	5570	5570	0
460	20240112	125000	222713800	5570	5570	5570	5570	0
461	20240112	124900	222713800	5570	5570	5570	5570	0
462	20240112	124800	222713800	5570	5570	5570	5570	0
463	20240112	124700	222713800	5570	5570	5570	5570	0
464	20240112	124600	222713800	5570	5580	5580	5570	867
465	20240112	124500	217884510	5580	5580	5580	5580	0
466	20240112	124400	217884510	5580	5580	5580	5580	0
467	20240112	124300	217884510	5580	5580	5580	5580	0
468	20240112	124200	217884510	5580	5580	5580	5580	0
469	20240112	124100	217884510	5580	5570	5580	5570	41
470	20240112	124000	217656130	5570	5570	5570	5570	300
471	20240112	123900	215985130	5570	5570	5570	5570	0
472	20240112	123800	215985130	5570	5570	5570	5570	0
473	20240112	123700	215985130	5570	5570	5570	5570	472
474	20240112	123600	213356090	5570	5570	5570	5570	0
475	20240112	123500	213356090	5570	5570	5570	5570	0
476	20240112	123400	213356090	5570	5570	5570	5570	0
477	20240112	123300	213356090	5570	5580	5580	5570	30
478	20240112	123200	213188790	5570	5570	5570	5570	45
479	20240112	123100	212938140	5580	5580	5580	5580	0
480	20240112	123000	212938140	5580	5580	5580	5580	0
481	20240112	122900	212938140	5580	5580	5580	5580	27
482	20240112	122800	212787480	5590	5590	5590	5590	0
483	20240112	122700	212787480	5590	5590	5590	5590	0
484	20240112	122600	212787480	5590	5590	5590	5590	0
485	20240112	122500	212787480	5590	5590	5590	5590	3
486	20240112	122400	212770710	5590	5590	5590	5590	5
487	20240112	122300	212742760	5580	5580	5580	5580	0
488	20240112	122200	212742760	5580	5580	5580	5580	0
489	20240112	122100	212742760	5580	5580	5580	5580	0
490	20240112	122000	212742760	5580	5580	5580	5580	0
491	20240112	121900	212742760	5580	5580	5580	5580	0
492	20240112	121800	212742760	5580	5580	5580	5580	0
493	20240112	121700	212742760	5580	5580	5580	5580	0
494	20240112	121600	212742760	5580	5580	5580	5580	0
495	20240112	121500	212742760	5580	5580	5580	5580	0
496	20240112	121400	212742760	5580	5580	5580	5580	0
497	20240112	121300	212742760	5580	5580	5580	5580	0
498	20240112	121200	212742760	5580	5580	5580	5580	0
499	20240112	121100	212742760	5580	5580	5580	5580	0
500	20240112	121000	212742760	5580	5580	5580	5580	0
501	20240112	120900	212742760	5580	5580	5580	5580	0
502	20240112	120800	212742760	5580	5580	5580	5580	0
503	20240112	120700	212742760	5580	5580	5580	5580	0
504	20240112	120600	212742760	5580	5580	5580	5580	0
505	20240112	120500	212742760	5580	5580	5580	5580	0
506	20240112	120400	212742760	5580	5580	5580	5580	9
507	20240112	120300	212692540	5570	5570	5570	5570	0
508	20240112	120200	212692540	5570	5570	5570	5570	0
509	20240112	120100	212692540	5570	5570	5570	5570	1
510	20240112	120000	212686970	5580	5580	5580	5580	12
511	20240112	115900	212620010	5580	5580	5580	5580	100
512	20240112	115800	212062010	5580	5580	5580	5580	0
513	20240112	115700	212062010	5580	5580	5580	5580	0
514	20240112	115600	212062010	5580	5580	5580	5580	0
515	20240112	115500	212062010	5580	5580	5580	5580	0
516	20240112	115400	212062010	5580	5580	5580	5580	0
517	20240112	115300	212062010	5580	5580	5580	5580	0
518	20240112	115200	212062010	5580	5580	5580	5580	812
519	20240112	115100	207531050	5590	5590	5590	5590	0
520	20240112	115000	207531050	5590	5590	5590	5590	40
521	20240112	114900	207307450	5580	5580	5580	5580	0
522	20240112	114800	207307450	5580	5580	5580	5580	0
523	20240112	114700	207307450	5580	5580	5580	5580	0
524	20240112	114600	207307450	5580	5580	5580	5580	150
525	20240112	114500	206470450	5580	5580	5580	5580	1
526	20240112	114400	206464870	5570	5570	5570	5570	0
527	20240112	114300	206464870	5570	5570	5570	5570	0
528	20240112	114200	206464870	5570	5570	5570	5570	0
529	20240112	114100	206464870	5570	5570	5570	5570	0
530	20240112	114000	206464870	5570	5580	5580	5570	31
531	20240112	113900	206292190	5580	5580	5580	5580	0
532	20240112	113800	206292190	5580	5580	5580	5580	0
533	20240112	113700	206292190	5580	5580	5580	5580	0
534	20240112	113600	206292190	5580	5580	5580	5580	173
535	20240112	113500	205326850	5580	5580	5580	5580	0
536	20240112	113400	205326850	5580	5580	5580	5580	0
537	20240112	113300	205326850	5580	5580	5580	5580	1
538	20240112	113200	205321270	5580	5580	5580	5580	1
539	20240112	113100	205315690	5580	5580	5580	5580	10
540	20240112	113000	205259890	5580	5580	5580	5580	0
541	20240112	112900	205259890	5580	5580	5580	5580	0
542	20240112	112800	205259890	5580	5580	5580	5580	0
543	20240112	112700	205259890	5580	5580	5580	5580	0
544	20240112	112600	205259890	5580	5580	5580	5580	0
545	20240112	112500	205259890	5580	5580	5580	5580	0
546	20240112	112400	205259890	5580	5580	5580	5580	0
547	20240112	112300	205259890	5580	5580	5580	5580	0
548	20240112	112200	205259890	5580	5580	5580	5580	0
549	20240112	112100	205259890	5580	5580	5580	5580	0
550	20240112	112000	205259890	5580	5580	5580	5580	16
551	20240112	111900	205170610	5570	5570	5570	5570	25
552	20240112	111800	205031360	5570	5570	5570	5570	20
553	20240112	111700	204919960	5580	5580	5580	5580	0
554	20240112	111600	204919960	5580	5580	5580	5580	0
555	20240112	111500	204919960	5580	5580	5580	5580	0
556	20240112	111400	204919960	5580	5580	5580	5580	0
557	20240112	111300	204919960	5580	5580	5580	5580	50
558	20240112	111200	204640960	5580	5580	5580	5580	40
559	20240112	111100	204417760	5580	5580	5580	5580	0
560	20240112	111000	204417760	5580	5570	5580	5570	51
561	20240112	110900	204133190	5570	5570	5570	5570	0
562	20240112	110800	204133190	5570	5570	5570	5570	0
563	20240112	110700	204133190	5570	5570	5570	5570	0
564	20240112	110600	204133190	5570	5570	5570	5570	0
565	20240112	110500	204133190	5570	5570	5570	5570	0
566	20240112	110400	204133190	5570	5580	5580	5570	126
567	20240112	110300	203431200	5570	5570	5570	5570	0
568	20240112	110200	203431200	5570	5570	5570	5570	0
569	20240112	110100	203431200	5570	5570	5570	5570	1
570	20240112	110000	203425630	5570	5570	5570	5570	1
571	20240112	105900	203420060	5560	5560	5560	5560	0
572	20240112	105800	203420060	5560	5560	5560	5560	0
573	20240112	105700	203420060	5560	5560	5560	5560	6
574	20240112	105600	203386700	5580	5580	5580	5580	0
575	20240112	105500	203386700	5580	5580	5580	5580	0
576	20240112	105400	203386700	5580	5580	5580	5580	0
577	20240112	105300	203386700	5580	5580	5580	5580	1
578	20240112	105200	203381120	5560	5560	5560	5560	0
579	20240112	105100	203381120	5560	5560	5560	5560	0
580	20240112	105000	203381120	5560	5560	5560	5560	0
581	20240112	104900	203381120	5560	5560	5560	5560	0
582	20240112	104800	203381120	5560	5560	5560	5560	0
583	20240112	104700	203381120	5560	5560	5560	5560	100
584	20240112	104600	202825120	5570	5570	5570	5570	0
585	20240112	104500	202825120	5570	5560	5570	5560	16
586	20240112	104400	202736140	5570	5570	5570	5570	0
587	20240112	104300	202736140	5570	5570	5570	5570	0
588	20240112	104200	202736140	5570	5570	5570	5570	625
589	20240112	104100	199254890	5570	5570	5570	5570	2
590	20240112	104000	199243750	5570	5570	5570	5570	0
591	20240112	103900	199243750	5570	5570	5570	5570	0
592	20240112	103800	199243750	5570	5570	5570	5570	10
593	20240112	103700	199188050	5560	5560	5560	5560	8
594	20240112	103600	199143570	5560	5560	5560	5560	332
595	20240112	103500	197297650	5560	5560	5560	5560	0
596	20240112	103400	197297650	5560	5560	5560	5560	0
597	20240112	103300	197297650	5560	5560	5560	5560	289
598	20240112	103200	195690810	5560	5560	5560	5560	3
599	20240112	103100	195674130	5560	5560	5560	5560	0
600	20240112	103000	195674130	5560	5560	5560	5560	0
601	20240112	102900	195674130	5560	5560	5560	5560	0
602	20240112	102800	195674130	5560	5560	5560	5560	0
603	20240112	102700	195674130	5560	5560	5560	5560	0
604	20240112	102600	195674130	5560	5560	5560	5560	18
605	20240112	102500	195574050	5560	5560	5560	5560	0
606	20240112	102400	195574050	5560	5560	5560	5560	0
607	20240112	102300	195574050	5560	5560	5560	5560	0
608	20240112	102200	195574050	5560	5560	5560	5560	0
609	20240112	102100	195574050	5560	5560	5560	5560	0
610	20240112	102000	195574050	5560	5560	5560	5560	13
611	20240112	101900	195501770	5560	5550	5560	5550	4500
612	20240112	101800	170511770	5560	5560	5560	5560	1500
613	20240112	101700	162171770	5550	5550	5550	5550	0
614	20240112	101600	162171770	5550	5550	5550	5550	2381
615	20240112	101500	148957220	5570	5570	5570	5570	13
616	20240112	101400	148884810	5560	5560	5560	5560	0
617	20240112	101300	148884810	5560	5560	5560	5560	100
618	20240112	101200	148328810	5570	5570	5570	5570	0
619	20240112	101100	148328810	5570	5570	5570	5570	1
620	20240112	101000	148323240	5560	5560	5560	5560	0
621	20240112	100900	148323240	5560	5560	5560	5560	200
622	20240112	100800	147211240	5550	5550	5550	5550	0
623	20240112	100700	147211240	5550	5550	5550	5540	641
624	20240112	100600	143653790	5540	5540	5540	5540	0
625	20240112	100500	143653790	5540	5540	5540	5530	238
626	20240112	100400	142337280	5530	5550	5550	5530	3609
627	20240112	100300	122312480	5560	5560	5560	5560	2
628	20240112	100200	122301360	5560	5560	5560	5560	0
629	20240112	100100	122301360	5560	5560	5560	5560	50
630	20240112	100000	122023360	5560	5560	5560	5560	50
631	20240112	095900	121745360	5560	5560	5560	5560	1
632	20240112	095800	121739800	5550	5550	5550	5550	1
633	20240112	095700	121734250	5560	5560	5560	5560	2
634	20240112	095600	121723130	5560	5550	5560	5550	1000
635	20240112	095500	116168130	5560	5560	5560	5560	0
636	20240112	095400	116168130	5560	5570	5570	5550	67
637	20240112	095300	115795460	5570	5550	5570	5550	147
638	20240112	095200	114979510	5560	5560	5560	5560	0
639	20240112	095100	114979510	5560	5560	5560	5560	416
640	20240112	095000	112666550	5560	5570	5580	5560	1616
641	20240112	094900	103670740	5580	5590	5590	5580	642
642	20240112	094800	100088360	5590	5590	5590	5590	0
643	20240112	094700	100088360	5590	5590	5590	5590	2
644	20240112	094600	100077180	5580	5580	5580	5580	0
645	20240112	094500	100077180	5580	5590	5590	5580	196
646	20240112	094400	98981690	5590	5590	5590	5590	19
647	20240112	094300	98875480	5600	5600	5600	5600	0
648	20240112	094200	98875480	5600	5600	5600	5600	35
649	20240112	094100	98679480	5600	5600	5600	5600	0
650	20240112	094000	98679480	5600	5590	5600	5590	102
651	20240112	093900	98109290	5590	5590	5590	5590	21
652	20240112	093800	97991900	5590	5580	5590	5580	53
653	20240112	093700	97695650	5590	5590	5590	5590	100
654	20240112	093600	97136650	5580	5600	5600	5580	4275
655	20240112	093500	73239610	5590	5590	5590	5590	0
656	20240112	093400	73239610	5590	5600	5620	5590	217
657	20240112	093300	72024460	5590	5600	5600	5590	25
658	20240112	093200	71884690	5600	5600	5620	5600	503
659	20240112	093100	69067870	5600	5600	5600	5600	607
660	20240112	093000	65668670	5600	5600	5600	5600	2500
661	20240112	092900	51668670	5610	5610	5610	5610	591
662	20240112	092800	48353160	5640	5610	5640	5610	23
663	20240112	092700	48224040	5610	5620	5620	5610	977
664	20240112	092600	42741290	5620	5620	5620	5620	1150
665	20240112	092500	36278290	5630	5630	5630	5630	18
666	20240112	092400	36176950	5620	5620	5620	5620	621
667	20240112	092300	32686930	5620	5620	5620	5620	1
668	20240112	092200	32681310	5620	5620	5620	5620	38
669	20240112	092100	32467750	5620	5620	5620	5620	400
670	20240112	092000	30219750	5620	5620	5620	5620	200
671	20240112	091900	29095750	5640	5640	5640	5640	0
672	20240112	091800	29095750	5640	5640	5640	5640	0
673	20240112	091700	29095750	5640	5640	5640	5640	0
674	20240112	091600	29095750	5640	5640	5640	5640	0
675	20240112	091500	29095750	5640	5640	5640	5640	0
676	20240112	091400	29095750	5640	5640	5640	5640	0
677	20240112	091300	29095750	5640	5630	5640	5630	201
678	20240112	091200	27962210	5650	5650	5650	5650	18
679	20240112	091100	27860510	5620	5620	5620	5620	500
680	20240112	091000	25050510	5620	5620	5620	5620	18
681	20240112	090900	24949350	5620	5640	5640	5620	2868
682	20240112	090800	8776360	5640	5640	5640	5640	0
683	20240112	090700	8776360	5640	5640	5640	5640	333
684	20240112	090600	6898240	5660	5660	5660	5660	0
685	20240112	090500	6898240	5660	5660	5660	5660	263
686	20240112	090400	5409660	5680	5660	5680	5660	115
687	20240112	090300	4758540	5660	5660	5660	5660	99
688	20240112	090200	4198200	5660	5650	5660	5630	124
689	20240112	090100	3497940	5650	5640	5650	5640	43
690	20240112	090000	3255410	5640	5660	5660	5640	576