KissMeData/221800/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	204500	950697210	5460	5460	5460	5460	2730
3	20240112	204400	950697210	5460	5460	5460	5460	0
4	20240112	204300	950697210	5460	5460	5460	5460	0
5	20240112	204200	950697210	5460	5460	5460	5460	0
6	20240112	204100	950697210	5460	5460	5460	5460	0
7	20240112	204000	950697210	5460	5460	5460	5460	0
8	20240112	203900	950697210	5460	5460	5460	5460	0
9	20240112	203800	950697210	5460	5460	5460	5460	0
10	20240112	203700	950697210	5460	5460	5460	5460	0
11	20240112	203600	950697210	5460	5460	5460	5460	0
12	20240112	203500	950697210	5460	5460	5460	5460	0
13	20240112	203400	950697210	5460	5460	5460	5460	0
14	20240112	203300	950697210	5460	5460	5460	5460	0
15	20240112	203200	950697210	5460	5460	5460	5460	0
16	20240112	203100	950697210	5460	5460	5460	5460	0
17	20240112	203000	950697210	5460	5460	5460	5460	0
18	20240112	202900	950697210	5460	5460	5460	5460	0
19	20240112	202800	950697210	5460	5460	5460	5460	0
20	20240112	202700	950697210	5460	5460	5460	5460	0
21	20240112	202600	950697210	5460	5460	5460	5460	0
22	20240112	202500	950697210	5460	5460	5460	5460	0
23	20240112	202400	950697210	5460	5460	5460	5460	0
24	20240112	202300	950697210	5460	5460	5460	5460	0
25	20240112	202200	950697210	5460	5460	5460	5460	0
26	20240112	202100	950697210	5460	5460	5460	5460	0
27	20240112	202000	950697210	5460	5460	5460	5460	0
28	20240112	201900	950697210	5460	5460	5460	5460	0
29	20240112	201800	950697210	5460	5460	5460	5460	0
30	20240112	201700	950697210	5460	5460	5460	5460	0
31	20240112	201600	950697210	5460	5460	5460	5460	0
32	20240112	201500	950697210	5460	5460	5460	5460	2730
33	20240112	201400	950697210	5460	5460	5460	5460	0
34	20240112	201300	950697210	5460	5460	5460	5460	0
35	20240112	201200	950697210	5460	5460	5460	5460	0
36	20240112	201100	950697210	5460	5460	5460	5460	0
37	20240112	201000	950697210	5460	5460	5460	5460	0
38	20240112	200900	950697210	5460	5460	5460	5460	0
39	20240112	200800	950697210	5460	5460	5460	5460	0
40	20240112	200700	950697210	5460	5460	5460	5460	0
41	20240112	200600	950697210	5460	5460	5460	5460	0
42	20240112	200500	950697210	5460	5460	5460	5460	0
43	20240112	200400	950697210	5460	5460	5460	5460	0
44	20240112	200300	950697210	5460	5460	5460	5460	0
45	20240112	200200	950697210	5460	5460	5460	5460	0
46	20240112	200100	950697210	5460	5460	5460	5460	0
47	20240112	200000	950697210	5460	5460	5460	5460	0
48	20240112	195900	950697210	5460	5460	5460	5460	0
49	20240112	195800	950697210	5460	5460	5460	5460	0
50	20240112	195700	950697210	5460	5460	5460	5460	0
51	20240112	195600	950697210	5460	5460	5460	5460	0
52	20240112	195500	950697210	5460	5460	5460	5460	0
53	20240112	195400	950697210	5460	5460	5460	5460	0
54	20240112	195300	950697210	5460	5460	5460	5460	0
55	20240112	195200	950697210	5460	5460	5460	5460	0
56	20240112	195100	950697210	5460	5460	5460	5460	0
57	20240112	195000	950697210	5460	5460	5460	5460	0
58	20240112	194900	950697210	5460	5460	5460	5460	0
59	20240112	194800	950697210	5460	5460	5460	5460	0
60	20240112	194700	950697210	5460	5460	5460	5460	0
61	20240112	194600	950697210	5460	5460	5460	5460	0
62	20240112	194500	950697210	5460	5460	5460	5460	2730
63	20240112	194400	950697210	5460	5460	5460	5460	0
64	20240112	194300	950697210	5460	5460	5460	5460	0
65	20240112	194200	950697210	5460	5460	5460	5460	0
66	20240112	194100	950697210	5460	5460	5460	5460	0
67	20240112	194000	950697210	5460	5460	5460	5460	0
68	20240112	193900	950697210	5460	5460	5460	5460	0
69	20240112	193800	950697210	5460	5460	5460	5460	0
70	20240112	193700	950697210	5460	5460	5460	5460	0
71	20240112	193600	950697210	5460	5460	5460	5460	0
72	20240112	193500	950697210	5460	5460	5460	5460	0
73	20240112	193400	950697210	5460	5460	5460	5460	0
74	20240112	193300	950697210	5460	5460	5460	5460	0
75	20240112	193200	950697210	5460	5460	5460	5460	0
76	20240112	193100	950697210	5460	5460	5460	5460	0
77	20240112	193000	950697210	5460	5460	5460	5460	0
78	20240112	192900	950697210	5460	5460	5460	5460	0
79	20240112	192800	950697210	5460	5460	5460	5460	0
80	20240112	192700	950697210	5460	5460	5460	5460	0
81	20240112	192600	950697210	5460	5460	5460	5460	0
82	20240112	192500	950697210	5460	5460	5460	5460	0
83	20240112	192400	950697210	5460	5460	5460	5460	0
84	20240112	192300	950697210	5460	5460	5460	5460	0
85	20240112	192200	950697210	5460	5460	5460	5460	0
86	20240112	192100	950697210	5460	5460	5460	5460	0
87	20240112	192000	950697210	5460	5460	5460	5460	0
88	20240112	191900	950697210	5460	5460	5460	5460	0
89	20240112	191800	950697210	5460	5460	5460	5460	0
90	20240112	191700	950697210	5460	5460	5460	5460	0
91	20240112	191600	950697210	5460	5460	5460	5460	0
92	20240112	191500	950697210	5460	5460	5460	5460	2730
93	20240112	191400	950697210	5460	5460	5460	5460	0
94	20240112	191300	950697210	5460	5460	5460	5460	0
95	20240112	191200	950697210	5460	5460	5460	5460	0
96	20240112	191100	950697210	5460	5460	5460	5460	0
97	20240112	191000	950697210	5460	5460	5460	5460	0
98	20240112	190900	950697210	5460	5460	5460	5460	0
99	20240112	190800	950697210	5460	5460	5460	5460	0
100	20240112	190700	950697210	5460	5460	5460	5460	0
101	20240112	190600	950697210	5460	5460	5460	5460	0
102	20240112	190500	950697210	5460	5460	5460	5460	0
103	20240112	190400	950697210	5460	5460	5460	5460	0
104	20240112	190300	950697210	5460	5460	5460	5460	0
105	20240112	190200	950697210	5460	5460	5460	5460	0
106	20240112	190100	950697210	5460	5460	5460	5460	0
107	20240112	190000	950697210	5460	5460	5460	5460	0
108	20240112	185900	950697210	5460	5460	5460	5460	0
109	20240112	185800	950697210	5460	5460	5460	5460	0
110	20240112	185700	950697210	5460	5460	5460	5460	0
111	20240112	185600	950697210	5460	5460	5460	5460	0
112	20240112	185500	950697210	5460	5460	5460	5460	0
113	20240112	185400	950697210	5460	5460	5460	5460	0
114	20240112	185300	950697210	5460	5460	5460	5460	0
115	20240112	185200	950697210	5460	5460	5460	5460	0
116	20240112	185100	950697210	5460	5460	5460	5460	0
117	20240112	185000	950697210	5460	5460	5460	5460	0
118	20240112	184900	950697210	5460	5460	5460	5460	0
119	20240112	184800	950697210	5460	5460	5460	5460	0
120	20240112	184700	950697210	5460	5460	5460	5460	0
121	20240112	184600	950697210	5460	5460	5460	5460	0
122	20240112	184500	950697210	5460	5460	5460	5460	2730
123	20240112	184400	950697210	5460	5460	5460	5460	0
124	20240112	184300	950697210	5460	5460	5460	5460	0
125	20240112	184200	950697210	5460	5460	5460	5460	0
126	20240112	184100	950697210	5460	5460	5460	5460	0
127	20240112	184000	950697210	5460	5460	5460	5460	0
128	20240112	183900	950697210	5460	5460	5460	5460	0
129	20240112	183800	950697210	5460	5460	5460	5460	0
130	20240112	183700	950697210	5460	5460	5460	5460	0
131	20240112	183600	950697210	5460	5460	5460	5460	0
132	20240112	183500	950697210	5460	5460	5460	5460	0
133	20240112	183400	950697210	5460	5460	5460	5460	0
134	20240112	183300	950697210	5460	5460	5460	5460	0
135	20240112	183200	950697210	5460	5460	5460	5460	0
136	20240112	183100	950697210	5460	5460	5460	5460	0
137	20240112	183000	950697210	5460	5460	5460	5460	0
138	20240112	182900	950697210	5460	5460	5460	5460	0
139	20240112	182800	950697210	5460	5460	5460	5460	0
140	20240112	182700	950697210	5460	5460	5460	5460	0
141	20240112	182600	950697210	5460	5460	5460	5460	0
142	20240112	182500	950697210	5460	5460	5460	5460	0
143	20240112	182400	950697210	5460	5460	5460	5460	0
144	20240112	182300	950697210	5460	5460	5460	5460	0
145	20240112	182200	950697210	5460	5460	5460	5460	0
146	20240112	182100	950697210	5460	5460	5460	5460	0
147	20240112	182000	950697210	5460	5460	5460	5460	0
148	20240112	181900	950697210	5460	5460	5460	5460	0
149	20240112	181800	950697210	5460	5460	5460	5460	0
150	20240112	181700	950697210	5460	5460	5460	5460	0
151	20240112	181600	950697210	5460	5460	5460	5460	0
152	20240112	181500	950697210	5460	5460	5460	5460	2730
153	20240112	181400	950697210	5460	5460	5460	5460	0
154	20240112	181300	950697210	5460	5460	5460	5460	0
155	20240112	181200	950697210	5460	5460	5460	5460	0
156	20240112	181100	950697210	5460	5460	5460	5460	0
157	20240112	181000	950697210	5460	5460	5460	5460	0
158	20240112	180900	950697210	5460	5460	5460	5460	0
159	20240112	180800	950697210	5460	5460	5460	5460	0
160	20240112	180700	950697210	5460	5460	5460	5460	0
161	20240112	180600	950697210	5460	5460	5460	5460	0
162	20240112	180500	950697210	5460	5460	5460	5460	0
163	20240112	180400	950697210	5460	5460	5460	5460	0
164	20240112	180300	950697210	5460	5460	5460	5460	0
165	20240112	180200	950697210	5460	5460	5460	5460	0
166	20240112	180100	950697210	5460	5460	5460	5460	0
167	20240112	180000	950697210	5460	5460	5460	5460	0
168	20240112	175900	950697210	5460	5460	5460	5460	0
169	20240112	175800	950697210	5460	5460	5460	5460	0
170	20240112	175700	950697210	5460	5460	5460	5460	0
171	20240112	175600	950697210	5460	5460	5460	5460	0
172	20240112	175500	950697210	5460	5460	5460	5460	0
173	20240112	175400	950697210	5460	5460	5460	5460	0
174	20240112	175300	950697210	5460	5460	5460	5460	0
175	20240112	175200	950697210	5460	5460	5460	5460	0
176	20240112	175100	950697210	5460	5460	5460	5460	0
177	20240112	175000	950697210	5460	5460	5460	5460	0
178	20240112	174900	950697210	5460	5460	5460	5460	0
179	20240112	174800	950697210	5460	5460	5460	5460	0
180	20240112	174700	950697210	5460	5460	5460	5460	0
181	20240112	174600	950697210	5460	5460	5460	5460	0
182	20240112	174500	950697210	5460	5460	5460	5460	2730
183	20240112	174400	950697210	5460	5460	5460	5460	0
184	20240112	174300	950697210	5460	5460	5460	5460	0
185	20240112	174200	950697210	5460	5460	5460	5460	0
186	20240112	174100	950697210	5460	5460	5460	5460	0
187	20240112	174000	950697210	5460	5460	5460	5460	0
188	20240112	173900	950697210	5460	5460	5460	5460	0
189	20240112	173800	950697210	5460	5460	5460	5460	0
190	20240112	173700	950697210	5460	5460	5460	5460	0
191	20240112	173600	950697210	5460	5460	5460	5460	0
192	20240112	173500	950697210	5460	5460	5460	5460	0
193	20240112	173400	950697210	5460	5460	5460	5460	0
194	20240112	173300	950697210	5460	5460	5460	5460	0
195	20240112	173200	950697210	5460	5460	5460	5460	0
196	20240112	173100	950697210	5460	5460	5460	5460	0
197	20240112	173000	950697210	5460	5460	5460	5460	0
198	20240112	172900	950697210	5460	5460	5460	5460	0
199	20240112	172800	950697210	5460	5460	5460	5460	0
200	20240112	172700	950697210	5460	5460	5460	5460	0
201	20240112	172600	950697210	5460	5460	5460	5460	0
202	20240112	172500	950697210	5460	5460	5460	5460	0
203	20240112	172400	950697210	5460	5460	5460	5460	0
204	20240112	172300	950697210	5460	5460	5460	5460	0
205	20240112	172200	950697210	5460	5460	5460	5460	0
206	20240112	172100	950697210	5460	5460	5460	5460	0
207	20240112	172000	950697210	5460	5460	5460	5460	0
208	20240112	171900	950697210	5460	5460	5460	5460	0
209	20240112	171800	950697210	5460	5460	5460	5460	0
210	20240112	171700	950697210	5460	5460	5460	5460	0
211	20240112	171600	950697210	5460	5460	5460	5460	0
212	20240112	171500	950697210	5460	5460	5460	5460	2730
213	20240112	171400	950697210	5460	5460	5460	5460	0
214	20240112	171300	950697210	5460	5460	5460	5460	0
215	20240112	171200	950697210	5460	5460	5460	5460	0
216	20240112	171100	950697210	5460	5460	5460	5460	0
217	20240112	171000	950697210	5460	5460	5460	5460	0
218	20240112	170900	950697210	5460	5460	5460	5460	0
219	20240112	170800	950697210	5460	5460	5460	5460	0
220	20240112	170700	950697210	5460	5460	5460	5460	0
221	20240112	170600	950697210	5460	5460	5460	5460	0
222	20240112	170500	950697210	5460	5460	5460	5460	0
223	20240112	170400	950697210	5460	5460	5460	5460	0
224	20240112	170300	950697210	5460	5460	5460	5460	0
225	20240112	170200	950697210	5460	5460	5460	5460	0
226	20240112	170100	950697210	5460	5460	5460	5460	0
227	20240112	170000	950697210	5460	5460	5460	5460	0
228	20240112	165900	950697210	5460	5460	5460	5460	0
229	20240112	165800	950697210	5460	5460	5460	5460	0
230	20240112	165700	950697210	5460	5460	5460	5460	0
231	20240112	165600	950697210	5460	5460	5460	5460	0
232	20240112	165500	950697210	5460	5460	5460	5460	0
233	20240112	165400	950697210	5460	5460	5460	5460	0
234	20240112	165300	950697210	5460	5460	5460	5460	0
235	20240112	165200	950697210	5460	5460	5460	5460	0
236	20240112	165100	950697210	5460	5460	5460	5460	0
237	20240112	165000	950697210	5460	5460	5460	5460	0
238	20240112	164900	950697210	5460	5460	5460	5460	0
239	20240112	164800	950697210	5460	5460	5460	5460	0
240	20240112	164700	950697210	5460	5460	5460	5460	0
241	20240112	164600	950697210	5460	5460	5460	5460	0
242	20240112	164500	950697210	5460	5460	5460	5460	2730
243	20240112	164400	950697210	5460	5460	5460	5460	0
244	20240112	164300	950697210	5460	5460	5460	5460	0
245	20240112	164200	950697210	5460	5460	5460	5460	0
246	20240112	164100	950697210	5460	5460	5460	5460	0
247	20240112	164000	950697210	5460	5460	5460	5460	0
248	20240112	163900	950697210	5460	5460	5460	5460	0
249	20240112	163800	950697210	5460	5460	5460	5460	0
250	20240112	163700	950697210	5460	5460	5460	5460	0
251	20240112	163600	950697210	5460	5460	5460	5460	0
252	20240112	163500	950697210	5460	5460	5460	5460	0
253	20240112	163400	950697210	5460	5460	5460	5460	0
254	20240112	163300	950697210	5460	5460	5460	5460	0
255	20240112	163200	950697210	5460	5460	5460	5460	0
256	20240112	163100	950697210	5460	5460	5460	5460	0
257	20240112	163000	950697210	5460	5460	5460	5460	0
258	20240112	162900	950697210	5460	5460	5460	5460	0
259	20240112	162800	950697210	5460	5460	5460	5460	0
260	20240112	162700	950697210	5460	5460	5460	5460	0
261	20240112	162600	950697210	5460	5460	5460	5460	0
262	20240112	162500	950697210	5460	5460	5460	5460	0
263	20240112	162400	950697210	5460	5460	5460	5460	0
264	20240112	162300	950697210	5460	5460	5460	5460	0
265	20240112	162200	950697210	5460	5460	5460	5460	0
266	20240112	162100	950697210	5460	5460	5460	5460	0
267	20240112	162000	950697210	5460	5460	5460	5460	0
268	20240112	161900	950697210	5460	5460	5460	5460	0
269	20240112	161800	950697210	5460	5460	5460	5460	0
270	20240112	161700	950697210	5460	5460	5460	5460	0
271	20240112	161600	950697210	5460	5460	5460	5460	0
272	20240112	161500	950697210	5460	5460	5460	5460	2730
273	20240112	161400	950697210	5460	5460	5460	5460	0
274	20240112	161300	950697210	5460	5460	5460	5460	0
275	20240112	161200	950697210	5460	5460	5460	5460	0
276	20240112	161100	950697210	5460	5460	5460	5460	0
277	20240112	161000	950697210	5460	5460	5460	5460	0
278	20240112	160900	950697210	5460	5460	5460	5460	0
279	20240112	160800	950697210	5460	5460	5460	5460	0
280	20240112	160700	950697210	5460	5460	5460	5460	0
281	20240112	160600	950697210	5460	5460	5460	5460	0
282	20240112	160500	950697210	5460	5460	5460	5460	0
283	20240112	160400	950697210	5460	5460	5460	5460	0
284	20240112	160300	950697210	5460	5460	5460	5460	0
285	20240112	160200	950697210	5460	5460	5460	5460	0
286	20240112	160100	950697210	5460	5460	5460	5460	0
287	20240112	160000	950697210	5460	5460	5460	5460	0
288	20240112	155900	950697210	5460	5460	5460	5460	0
289	20240112	155800	950697210	5460	5460	5460	5460	0
290	20240112	155700	950697210	5460	5460	5460	5460	0
291	20240112	155600	950697210	5460	5460	5460	5460	0
292	20240112	155500	950697210	5460	5460	5460	5460	0
293	20240112	155400	950697210	5460	5460	5460	5460	0
294	20240112	155300	950697210	5460	5460	5460	5460	0
295	20240112	155200	950697210	5460	5460	5460	5460	0
296	20240112	155100	950697210	5460	5460	5460	5460	0
297	20240112	155000	950697210	5460	5460	5460	5460	0
298	20240112	154900	950697210	5460	5460	5460	5460	0
299	20240112	154800	950697210	5460	5460	5460	5460	0
300	20240112	154700	950697210	5460	5460	5460	5460	0
301	20240112	154600	950697210	5460	5460	5460	5460	0
302	20240112	154500	950697210	5460	5460	5460	5460	2730
303	20240112	154400	950697210	5460	5460	5460	5460	0
304	20240112	154300	950697210	5460	5460	5460	5460	0
305	20240112	154200	950697210	5460	5460	5460	5460	0
306	20240112	154100	950697210	5460	5460	5460	5460	0
307	20240112	154000	950697210	5460	5460	5460	5460	0
308	20240112	153900	950697210	5460	5460	5460	5460	0
309	20240112	153800	950697210	5460	5460	5460	5460	0
310	20240112	153700	950697210	5460	5460	5460	5460	0
311	20240112	153600	950697210	5460	5460	5460	5460	0
312	20240112	153500	950697210	5460	5460	5460	5460	0
313	20240112	153400	950697210	5460	5460	5460	5460	0
314	20240112	153300	950697210	5460	5460	5460	5460	0
315	20240112	153200	950697210	5460	5460	5460	5460	0
316	20240112	153100	950697210	5460	5460	5460	5460	0
317	20240112	153000	950697210	5460	5460	5460	5460	2730
318	20240112	152900	935791410	5460	5460	5460	5460	0
319	20240112	152800	935791410	5460	5460	5460	5460	0
320	20240112	152700	935791410	5460	5460	5460	5460	0
321	20240112	152600	935791410	5460	5460	5460	5460	0
322	20240112	152500	935791410	5460	5460	5460	5460	0
323	20240112	152400	935791410	5460	5460	5460	5460	0
324	20240112	152300	935791410	5460	5460	5460	5460	0
325	20240112	152200	935791410	5460	5460	5460	5460	0
326	20240112	152100	935791410	5460	5460	5460	5460	0
327	20240112	152000	935791410	5460	5460	5460	5460	0
328	20240112	151900	935791410	5460	5450	5460	5450	901
329	20240112	151800	930878150	5450	5450	5450	5450	428
330	20240112	151700	928545550	5450	5430	5460	5430	1236
331	20240112	151600	921827690	5430	5440	5450	5430	166
332	20240112	151500	920925510	5440	5440	5440	5440	497
333	20240112	151400	918221830	5460	5450	5460	5450	86
334	20240112	151300	917753110	5450	5450	5450	5450	271
335	20240112	151200	916276160	5450	5450	5450	5450	0
336	20240112	151100	916276160	5450	5450	5450	5450	412
337	20240112	151000	914030760	5450	5450	5450	5450	0
338	20240112	150900	914030760	5450	5430	5450	5410	1799
339	20240112	150800	904277320	5450	5450	5450	5450	5
340	20240112	150700	904250070	5450	5430	5450	5420	112
341	20240112	150600	903641870	5420	5420	5420	5420	100
342	20240112	150500	903099870	5410	5440	5450	5410	2436
343	20240112	150400	889833700	5450	5450	5450	5450	0
344	20240112	150300	889833700	5450	5450	5450	5450	0
345	20240112	150200	889833700	5450	5450	5450	5450	0
346	20240112	150100	889833700	5450	5450	5450	5450	0
347	20240112	150000	889833700	5450	5450	5450	5450	0
348	20240112	145900	889833700	5450	5440	5450	5440	600
349	20240112	145800	886569680	5440	5430	5440	5430	50
350	20240112	145700	886298040	5440	5430	5440	5430	39
351	20240112	145600	886086240	5440	5430	5440	5410	454
352	20240112	145500	883619480	5440	5430	5440	5430	648
353	20240112	145400	880094830	5430	5430	5430	5430	3
354	20240112	145300	880078540	5440	5440	5440	5440	0
355	20240112	145200	880078540	5440	5410	5440	5400	1111
356	20240112	145100	874049270	5430	5420	5430	5400	284
357	20240112	145000	872512510	5430	5400	5430	5400	1117
358	20240112	144900	866478340	5410	5420	5420	5400	1910
359	20240112	144800	856149360	5420	5410	5420	5410	310
360	20240112	144700	854472220	5420	5410	5420	5410	417
361	20240112	144600	852216130	5400	5390	5400	5380	2490
362	20240112	144500	838818520	5410	5380	5410	5380	597
363	20240112	144400	835589850	5410	5390	5410	5390	1323
364	20240112	144300	828450620	5390	5390	5400	5390	1300
365	20240112	144200	821441620	5370	5370	5370	5360	1335
366	20240112	144100	814273620	5350	5380	5390	5350	5195
367	20240112	144000	786377900	5380	5410	5410	5380	2800
368	20240112	143900	771289900	5410	5350	5410	5320	18300
369	20240112	143800	673209830	5400	5320	5410	5300	11311
370	20240112	143700	612660790	5320	5330	5400	5320	9311
371	20240112	143600	562864250	5320	5340	5400	5320	9146
372	20240112	143500	513937010	5340	5340	5400	5330	5370
373	20240112	143400	485156980	5340	5340	5390	5330	4580
374	20240112	143300	460629810	5390	5330	5390	5310	7349
375	20240112	143200	421319730	5390	5340	5390	5320	2103
376	20240112	143100	410072250	5400	5400	5400	5400	0
377	20240112	143000	410072250	5400	5320	5400	5300	3965
378	20240112	142900	388888690	5380	5380	5380	5380	3
379	20240112	142800	388872550	5380	5330	5380	5310	1149
380	20240112	142700	382738900	5350	5350	5350	5350	0
381	20240112	142600	382738900	5350	5350	5350	5350	0
382	20240112	142500	382738900	5350	5350	5350	5350	104
383	20240112	142400	382182500	5350	5350	5350	5350	1
384	20240112	142300	382177150	5350	5350	5350	5350	0
385	20240112	142200	382177150	5350	5320	5350	5310	22
386	20240112	142100	382060100	5330	5350	5350	5330	200
387	20240112	142000	380994020	5360	5360	5360	5360	1
388	20240112	141900	380988660	5370	5370	5370	5370	0
389	20240112	141800	380988660	5370	5370	5370	5370	20
390	20240112	141700	380881260	5390	5390	5390	5390	0
391	20240112	141600	380881260	5390	5390	5390	5390	1
392	20240112	141500	380875870	5400	5400	5400	5400	0
393	20240112	141400	380875870	5400	5360	5400	5360	2009
394	20240112	141300	370073690	5350	5350	5350	5350	0
395	20240112	141200	370073690	5350	5360	5360	5350	3
396	20240112	141100	370057620	5360	5360	5360	5360	0
397	20240112	141000	370057620	5360	5360	5360	5310	378
398	20240112	140900	368042640	5370	5360	5370	5360	16
399	20240112	140800	367956870	5360	5360	5360	5360	0
400	20240112	140700	367956870	5360	5360	5360	5360	5
401	20240112	140600	367930070	5360	5360	5360	5360	1
402	20240112	140500	367924710	5370	5370	5370	5370	0
403	20240112	140400	367924710	5370	5370	5370	5370	0
404	20240112	140300	367924710	5370	5370	5370	5370	0
405	20240112	140200	367924710	5370	5370	5370	5370	0
406	20240112	140100	367924710	5370	5370	5370	5370	0
407	20240112	140000	367924710	5370	5380	5380	5370	36
408	20240112	135900	367731050	5390	5390	5390	5390	1
409	20240112	135800	367725660	5380	5380	5400	5380	1505
410	20240112	135700	359603810	5380	5380	5380	5380	20
411	20240112	135600	359496210	5380	5380	5380	5380	0
412	20240112	135500	359496210	5380	5360	5380	5350	3
413	20240112	135400	359480120	5380	5370	5380	5370	2000
414	20240112	135300	348721200	5380	5330	5380	5330	119
415	20240112	135200	348086730	5380	5380	5380	5380	5
416	20240112	135100	348059830	5390	5390	5390	5390	0
417	20240112	135000	348059830	5390	5360	5390	5360	3500
418	20240112	134900	329221410	5370	5370	5370	5370	0
419	20240112	134800	329221410	5370	5370	5370	5370	0
420	20240112	134700	329221410	5370	5370	5370	5370	0
421	20240112	134600	329221410	5370	5370	5370	5370	0
422	20240112	134500	329221410	5370	5370	5370	5370	0
423	20240112	134400	329221410	5370	5370	5370	5370	0
424	20240112	134300	329221410	5370	5370	5370	5370	0
425	20240112	134200	329221410	5370	5370	5370	5370	0
426	20240112	134100	329221410	5370	5370	5370	5370	0
427	20240112	134000	329221410	5370	5370	5370	5370	0
428	20240112	133900	329221410	5370	5370	5370	5370	0
429	20240112	133800	329221410	5370	5370	5370	5370	0
430	20240112	133700	329221410	5370	5370	5370	5370	0
431	20240112	133600	329221410	5370	5370	5370	5370	0
432	20240112	133500	329221410	5370	5290	5370	5290	788
433	20240112	133400	325039050	5290	5290	5290	5290	0
434	20240112	133300	325039050	5290	5300	5370	5290	984
435	20240112	133200	319797590	5280	5290	5290	5280	1000
436	20240112	133100	314516510	5290	5290	5290	5290	363
437	20240112	133000	312596240	5290	5290	5290	5290	30
438	20240112	132900	312437540	5290	5290	5290	5290	0
439	20240112	132800	312437540	5290	5290	5290	5290	0
440	20240112	132700	312437540	5290	5290	5290	5290	0
441	20240112	132600	312437540	5290	5290	5290	5290	0
442	20240112	132500	312437540	5290	5290	5290	5290	0
443	20240112	132400	312437540	5290	5290	5290	5290	0
444	20240112	132300	312437540	5290	5290	5290	5290	0
445	20240112	132200	312437540	5290	5290	5290	5290	0
446	20240112	132100	312437540	5290	5290	5290	5290	300
447	20240112	132000	310850540	5300	5300	5300	5300	67
448	20240112	131900	310495440	5290	5290	5290	5290	0
449	20240112	131800	310495440	5290	5290	5290	5290	0
450	20240112	131700	310495440	5290	5290	5290	5290	0
451	20240112	131600	310495440	5290	5290	5290	5290	0
452	20240112	131500	310495440	5290	5290	5290	5290	0
453	20240112	131400	310495440	5290	5290	5290	5290	249
454	20240112	131300	309178230	5290	5290	5290	5290	248
455	20240112	131200	307866310	5300	5300	5300	5300	928
456	20240112	131100	302947910	5300	5300	5300	5300	73
457	20240112	131000	302561010	5300	5300	5300	5300	0
458	20240112	130900	302561010	5300	5300	5300	5300	0
459	20240112	130800	302561010	5300	5300	5300	5300	0
460	20240112	130700	302561010	5300	5300	5300	5300	0
461	20240112	130600	302561010	5300	5300	5300	5300	0
462	20240112	130500	302561010	5300	5300	5300	5300	0
463	20240112	130400	302561010	5300	5300	5300	5300	3
464	20240112	130300	302545110	5290	5290	5290	5290	13
465	20240112	130200	302476340	5290	5290	5290	5290	66
466	20240112	130100	302127200	5290	5290	5290	5290	21
467	20240112	130000	302016110	5290	5290	5290	5290	0
468	20240112	125900	302016110	5290	5290	5290	5290	1
469	20240112	125800	302010820	5290	5290	5290	5290	0
470	20240112	125700	302010820	5290	5290	5290	5290	0
471	20240112	125600	302010820	5290	5290	5290	5290	0
472	20240112	125500	302010820	5290	5290	5290	5290	9
473	20240112	125400	301963210	5300	5290	5300	5290	24
474	20240112	125300	301836240	5290	5290	5290	5290	0
475	20240112	125200	301836240	5290	5290	5290	5280	1126
476	20240112	125100	295880230	5290	5290	5290	5290	0
477	20240112	125000	295880230	5290	5290	5290	5290	21
478	20240112	124900	295769140	5290	5290	5290	5290	0
479	20240112	124800	295769140	5290	5290	5290	5290	0
480	20240112	124700	295769140	5290	5290	5290	5290	0
481	20240112	124600	295769140	5290	5290	5290	5290	15
482	20240112	124500	295689790	5280	5280	5280	5280	102
483	20240112	124400	295151230	5280	5280	5280	5280	2
484	20240112	124300	295140670	5280	5280	5280	5280	0
485	20240112	124200	295140670	5280	5280	5280	5280	0
486	20240112	124100	295140670	5280	5280	5280	5280	0
487	20240112	124000	295140670	5280	5280	5280	5280	0
488	20240112	123900	295140670	5280	5280	5280	5280	0
489	20240112	123800	295140670	5280	5280	5280	5280	57
490	20240112	123700	294839710	5280	5280	5280	5280	0
491	20240112	123600	294839710	5280	5280	5280	5280	0
492	20240112	123500	294839710	5280	5280	5280	5280	10
493	20240112	123400	294786910	5280	5280	5280	5280	0
494	20240112	123300	294786910	5280	5280	5280	5280	0
495	20240112	123200	294786910	5280	5280	5280	5280	0
496	20240112	123100	294786910	5280	5280	5280	5280	0
497	20240112	123000	294786910	5280	5280	5280	5280	0
498	20240112	122900	294786910	5280	5280	5280	5280	0
499	20240112	122800	294786910	5280	5290	5290	5280	230
500	20240112	122700	293572480	5310	5310	5310	5310	1
501	20240112	122600	293567170	5290	5290	5290	5290	0
502	20240112	122500	293567170	5290	5290	5290	5290	0
503	20240112	122400	293567170	5290	5290	5290	5290	0
504	20240112	122300	293567170	5290	5290	5290	5290	0
505	20240112	122200	293567170	5290	5290	5290	5290	96
506	20240112	122100	293059330	5290	5290	5290	5290	0
507	20240112	122000	293059330	5290	5290	5290	5290	898
508	20240112	121900	288308910	5300	5300	5300	5300	3
509	20240112	121800	288293010	5300	5290	5300	5290	186
510	20240112	121700	287308210	5290	5290	5290	5290	0
511	20240112	121600	287308210	5290	5290	5290	5290	0
512	20240112	121500	287308210	5290	5290	5290	5290	2
513	20240112	121400	287297630	5290	5290	5290	5290	0
514	20240112	121300	287297630	5290	5290	5290	5290	1
515	20240112	121200	287292340	5290	5290	5290	5290	0
516	20240112	121100	287292340	5290	5290	5290	5290	151
517	20240112	121000	286493550	5310	5310	5310	5310	0
518	20240112	120900	286493550	5310	5310	5310	5310	1
519	20240112	120800	286488240	5300	5300	5300	5300	0
520	20240112	120700	286488240	5300	5300	5300	5300	0
521	20240112	120600	286488240	5300	5300	5300	5300	0
522	20240112	120500	286488240	5300	5300	5300	5300	338
523	20240112	120400	284696840	5300	5300	5300	5300	0
524	20240112	120300	284696840	5300	5300	5300	5300	0
525	20240112	120200	284696840	5300	5300	5300	5300	0
526	20240112	120100	284696840	5300	5300	5300	5300	0
527	20240112	120000	284696840	5300	5300	5300	5300	0
528	20240112	115900	284696840	5300	5300	5300	5300	0
529	20240112	115800	284696840	5300	5300	5300	5300	90
530	20240112	115700	284219840	5310	5310	5310	5310	0
531	20240112	115600	284219840	5310	5310	5310	5310	0
532	20240112	115500	284219840	5310	5310	5310	5310	0
533	20240112	115400	284219840	5310	5310	5310	5310	25
534	20240112	115300	284087090	5310	5310	5310	5310	3
535	20240112	115200	284071160	5340	5340	5340	5340	0
536	20240112	115100	284071160	5340	5340	5340	5340	0
537	20240112	115000	284071160	5340	5340	5340	5340	0
538	20240112	114900	284071160	5340	5340	5340	5340	0
539	20240112	114800	284071160	5340	5340	5340	5340	1
540	20240112	114700	284065820	5300	5300	5300	5300	0
541	20240112	114600	284065820	5300	5300	5300	5300	70
542	20240112	114500	283694820	5300	5310	5310	5300	500
543	20240112	114400	281042890	5330	5330	5330	5330	0
544	20240112	114300	281042890	5330	5320	5330	5320	200
545	20240112	114200	279977540	5320	5320	5320	5320	35
546	20240112	114100	279791340	5320	5320	5320	5320	0
547	20240112	114000	279791340	5320	5320	5320	5320	0
548	20240112	113900	279791340	5320	5320	5320	5320	30
549	20240112	113800	279631740	5380	5380	5380	5380	0
550	20240112	113700	279631740	5380	5380	5380	5380	0
551	20240112	113600	279631740	5380	5380	5380	5380	0
552	20240112	113500	279631740	5380	5380	5380	5380	0
553	20240112	113400	279631740	5380	5380	5380	5380	0
554	20240112	113300	279631740	5380	5380	5380	5380	0
555	20240112	113200	279631740	5380	5380	5380	5380	0
556	20240112	113100	279631740	5380	5380	5380	5380	0
557	20240112	113000	279631740	5380	5340	5380	5340	100
558	20240112	112900	279093780	5390	5390	5390	5390	0
559	20240112	112800	279093780	5390	5390	5390	5390	0
560	20240112	112700	279093780	5390	5390	5390	5390	0
561	20240112	112600	279093780	5390	5390	5390	5390	0
562	20240112	112500	279093780	5390	5390	5390	5390	0
563	20240112	112400	279093780	5390	5390	5390	5390	0
564	20240112	112300	279093780	5390	5390	5390	5390	0
565	20240112	112200	279093780	5390	5390	5390	5390	0
566	20240112	112100	279093780	5390	5390	5390	5390	0
567	20240112	112000	279093780	5390	5390	5390	5390	0
568	20240112	111900	279093780	5390	5390	5390	5390	0
569	20240112	111800	279093780	5390	5370	5390	5330	2150
570	20240112	111700	267532000	5370	5320	5370	5320	2530
571	20240112	111600	253962330	5340	5340	5340	5340	35
572	20240112	111500	253775430	5340	5320	5340	5310	857
573	20240112	111400	249216470	5340	5340	5340	5340	0
574	20240112	111300	249216470	5340	5340	5340	5340	0
575	20240112	111200	249216470	5340	5340	5340	5340	0
576	20240112	111100	249216470	5340	5340	5340	5340	300
577	20240112	111000	247614470	5340	5310	5340	5310	51
578	20240112	110900	247343630	5300	5300	5300	5300	0
579	20240112	110800	247343630	5300	5300	5300	5300	0
580	20240112	110700	247343630	5300	5300	5300	5300	0
581	20240112	110600	247343630	5300	5300	5300	5300	0
582	20240112	110500	247343630	5300	5300	5300	5300	0
583	20240112	110400	247343630	5300	5310	5310	5300	361
584	20240112	110300	245430310	5320	5320	5320	5320	0
585	20240112	110200	245430310	5320	5320	5320	5320	0
586	20240112	110100	245430310	5320	5320	5320	5320	2
587	20240112	110000	245419670	5340	5340	5340	5340	0
588	20240112	105900	245419670	5340	5340	5340	5340	0
589	20240112	105800	245419670	5340	5340	5340	5340	0
590	20240112	105700	245419670	5340	5330	5340	5300	1683
591	20240112	105600	236489360	5320	5320	5320	5320	1
592	20240112	105500	236484040	5350	5350	5350	5350	3
593	20240112	105400	236467990	5320	5320	5320	5320	50
594	20240112	105300	236201990	5320	5320	5320	5320	0
595	20240112	105200	236201990	5320	5360	5360	5320	148
596	20240112	105100	235414250	5360	5360	5360	5360	2
597	20240112	105000	235403530	5360	5350	5360	5350	134
598	20240112	104900	234685390	5360	5340	5360	5340	296
599	20240112	104800	233103280	5330	5330	5330	5330	1873
600	20240112	104700	223120190	5330	5330	5330	5330	0
601	20240112	104600	223120190	5330	5330	5330	5330	3
602	20240112	104500	223104200	5320	5320	5320	5320	0
603	20240112	104400	223104200	5320	5320	5320	5320	100
604	20240112	104300	222572200	5290	5290	5290	5290	1
605	20240112	104200	222566910	5290	5320	5320	5290	1292
606	20240112	104100	215716900	5330	5330	5330	5330	0
607	20240112	104000	215716900	5330	5330	5330	5330	0
608	20240112	103900	215716900	5330	5330	5330	5330	0
609	20240112	103800	215716900	5330	5330	5330	5330	0
610	20240112	103700	215716900	5330	5330	5330	5330	0
611	20240112	103600	215716900	5330	5290	5330	5290	130
612	20240112	103500	215027720	5280	5280	5280	5280	0
613	20240112	103400	215027720	5280	5280	5280	5280	0
614	20240112	103300	215027720	5280	5280	5280	5280	0
615	20240112	103200	215027720	5280	5280	5290	5280	303
616	20240112	103100	213427870	5290	5290	5290	5290	0
617	20240112	103000	213427870	5290	5290	5290	5290	0
618	20240112	102900	213427870	5290	5290	5290	5290	0
619	20240112	102800	213427870	5290	5290	5290	5290	0
620	20240112	102700	213427870	5290	5290	5290	5290	31
621	20240112	102600	213263880	5330	5330	5330	5280	15
622	20240112	102500	213184430	5280	5280	5340	5280	286
623	20240112	102400	211665500	5280	5280	5300	5280	406
624	20240112	102300	209517970	5280	5280	5280	5280	127
625	20240112	102200	208847410	5280	5280	5280	5280	0
626	20240112	102100	208847410	5280	5280	5280	5280	0
627	20240112	102000	208847410	5280	5280	5280	5280	0
628	20240112	101900	208847410	5280	5280	5280	5280	1
629	20240112	101800	208842130	5270	5280	5280	5270	157
630	20240112	101700	208013190	5240	5240	5240	5240	0
631	20240112	101600	208013190	5240	5260	5260	5240	96
632	20240112	101500	207509850	5290	5270	5290	5270	276
633	20240112	101400	206053990	5270	5270	5270	5270	5
634	20240112	101300	206027640	5240	5240	5240	5240	0
635	20240112	101200	206027640	5240	5280	5280	5240	1369
636	20240112	101100	198833050	5290	5290	5290	5290	0
637	20240112	101000	198833050	5290	5270	5290	5270	101
638	20240112	100900	198300760	5270	5280	5280	5270	530
639	20240112	100800	195507360	5310	5270	5310	5270	350
640	20240112	100700	193658890	5240	5250	5250	5240	12
641	20240112	100600	193595910	5270	5240	5270	5240	6
642	20240112	100500	193564380	5270	5240	5270	5240	376
643	20240112	100400	191593780	5250	5250	5250	5250	113
644	20240112	100300	191000530	5270	5270	5270	5270	11
645	20240112	100200	190942560	5270	5270	5270	5270	3
646	20240112	100100	190926750	5270	5270	5270	5270	0
647	20240112	100000	190926750	5270	5270	5270	5270	4
648	20240112	095900	190905670	5240	5250	5250	5230	1116
649	20240112	095800	185058510	5250	5280	5280	5250	402
650	20240112	095700	182943280	5280	5270	5280	5260	294
651	20240112	095600	181395560	5260	5260	5260	5260	390
652	20240112	095500	179344160	5260	5260	5260	5260	363
653	20240112	095400	177434780	5260	5240	5260	5230	1003
654	20240112	095300	172187630	5260	5260	5260	5260	100
655	20240112	095200	171661630	5260	5240	5260	5240	1031
656	20240112	095100	166259150	5260	5250	5260	5250	234
657	20240112	095000	165030640	5250	5250	5250	5250	218
658	20240112	094900	163886140	5250	5250	5260	5250	188
659	20240112	094800	162898730	5270	5270	5270	5270	1
660	20240112	094700	162893460	5250	5270	5270	5250	126
661	20240112	094600	162229710	5270	5270	5270	5250	1005
662	20240112	094500	156953310	5280	5260	5280	5250	144
663	20240112	094400	156196340	5290	5290	5290	5290	0
664	20240112	094300	156196340	5290	5270	5290	5270	44
665	20240112	094200	155964400	5300	5290	5310	5290	120
666	20240112	094100	155328300	5280	5280	5280	5280	46
667	20240112	094000	155085420	5270	5290	5360	5270	564
668	20240112	093900	152090970	5300	5280	5310	5280	461
669	20240112	093800	149649940	5270	5260	5270	5240	1794
670	20240112	093700	140202380	5230	5260	5260	5230	2
671	20240112	093600	140191890	5230	5250	5260	5220	602
672	20240112	093500	137042180	5250	5260	5270	5220	2495
673	20240112	093400	123969990	5260	5260	5260	5260	11
674	20240112	093300	123912130	5260	5260	5260	5260	50
675	20240112	093200	123649130	5250	5270	5270	5250	2261
676	20240112	093100	111753990	5280	5290	5290	5270	1425
677	20240112	093000	104239040	5290	5300	5300	5280	1294
678	20240112	092900	97389780	5300	5300	5320	5300	1382
679	20240112	092800	90064880	5300	5310	5310	5300	301
680	20240112	092700	88469200	5310	5320	5320	5300	157
681	20240112	092600	87636520	5310	5320	5320	5310	347
682	20240112	092500	85792420	5330	5320	5330	5320	129
683	20240112	092400	85104870	5330	5310	5330	5310	415
684	20240112	092300	82901130	5310	5320	5320	5310	51
685	20240112	092200	82629820	5300	5300	5310	5300	68
686	20240112	092100	82268920	5300	5320	5320	5300	5444
687	20240112	092000	53357450	5330	5350	5350	5330	2796
688	20240112	091900	38439670	5340	5350	5350	5340	351
689	20240112	091800	36562320	5350	5350	5350	5340	1492
690	20240112	091700	28586020	5350	5350	5350	5350	600
691	20240112	091600	25376020	5350	5360	5360	5350	1440
692	20240112	091500	17671170	5350	5360	5400	5350	234
693	20240112	091400	16416860	5400	5360	5400	5360	364
694	20240112	091300	14465740	5400	5400	5400	5370	254
695	20240112	091200	13101640	5370	5370	5370	5370	18
696	20240112	091100	13004980	5360	5390	5390	5360	88
697	20240112	091000	12532100	5400	5400	5400	5400	250
698	20240112	090900	11182100	5410	5410	5410	5410	10
699	20240112	090800	11128000	5410	5390	5410	5390	551
700	20240112	090700	8147540	5410	5410	5410	5410	0
701	20240112	090600	8147540	5410	5410	5410	5410	0
702	20240112	090500	8147540	5410	5410	5410	5410	2
703	20240112	090400	8136720	5410	5370	5410	5360	351
704	20240112	090300	6253920	5360	5410	5410	5360	134
705	20240112	090200	5534050	5380	5380	5380	5380	504
706	20240112	090100	2822530	5420	5390	5420	5390	54
707	20240112	090000	2531380	5390	5420	5420	5390	458