KissMeData/357120/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	212100	249107890	5030	5030	5030	5030	689
3	20240112	212000	249107890	5030	5030	5030	5030	0
4	20240112	211900	249107890	5030	5030	5030	5030	0
5	20240112	211800	249107890	5030	5030	5030	5030	0
6	20240112	211700	249107890	5030	5030	5030	5030	0
7	20240112	211600	249107890	5030	5030	5030	5030	0
8	20240112	211500	249107890	5030	5030	5030	5030	0
9	20240112	211400	249107890	5030	5030	5030	5030	0
10	20240112	211300	249107890	5030	5030	5030	5030	0
11	20240112	211200	249107890	5030	5030	5030	5030	0
12	20240112	211100	249107890	5030	5030	5030	5030	0
13	20240112	211000	249107890	5030	5030	5030	5030	0
14	20240112	210900	249107890	5030	5030	5030	5030	0
15	20240112	210800	249107890	5030	5030	5030	5030	0
16	20240112	210700	249107890	5030	5030	5030	5030	0
17	20240112	210600	249107890	5030	5030	5030	5030	0
18	20240112	210500	249107890	5030	5030	5030	5030	0
19	20240112	210400	249107890	5030	5030	5030	5030	0
20	20240112	210300	249107890	5030	5030	5030	5030	0
21	20240112	210200	249107890	5030	5030	5030	5030	0
22	20240112	210100	249107890	5030	5030	5030	5030	0
23	20240112	210000	249107890	5030	5030	5030	5030	0
24	20240112	205900	249107890	5030	5030	5030	5030	0
25	20240112	205800	249107890	5030	5030	5030	5030	0
26	20240112	205700	249107890	5030	5030	5030	5030	0
27	20240112	205600	249107890	5030	5030	5030	5030	0
28	20240112	205500	249107890	5030	5030	5030	5030	0
29	20240112	205400	249107890	5030	5030	5030	5030	0
30	20240112	205300	249107890	5030	5030	5030	5030	0
31	20240112	205200	249107890	5030	5030	5030	5030	0
32	20240112	205100	249107890	5030	5030	5030	5030	689
33	20240112	205000	249107890	5030	5030	5030	5030	0
34	20240112	204900	249107890	5030	5030	5030	5030	0
35	20240112	204800	249107890	5030	5030	5030	5030	0
36	20240112	204700	249107890	5030	5030	5030	5030	0
37	20240112	204600	249107890	5030	5030	5030	5030	0
38	20240112	204500	249107890	5030	5030	5030	5030	0
39	20240112	204400	249107890	5030	5030	5030	5030	0
40	20240112	204300	249107890	5030	5030	5030	5030	0
41	20240112	204200	249107890	5030	5030	5030	5030	0
42	20240112	204100	249107890	5030	5030	5030	5030	0
43	20240112	204000	249107890	5030	5030	5030	5030	0
44	20240112	203900	249107890	5030	5030	5030	5030	0
45	20240112	203800	249107890	5030	5030	5030	5030	0
46	20240112	203700	249107890	5030	5030	5030	5030	0
47	20240112	203600	249107890	5030	5030	5030	5030	0
48	20240112	203500	249107890	5030	5030	5030	5030	0
49	20240112	203400	249107890	5030	5030	5030	5030	0
50	20240112	203300	249107890	5030	5030	5030	5030	0
51	20240112	203200	249107890	5030	5030	5030	5030	0
52	20240112	203100	249107890	5030	5030	5030	5030	0
53	20240112	203000	249107890	5030	5030	5030	5030	0
54	20240112	202900	249107890	5030	5030	5030	5030	0
55	20240112	202800	249107890	5030	5030	5030	5030	0
56	20240112	202700	249107890	5030	5030	5030	5030	0
57	20240112	202600	249107890	5030	5030	5030	5030	0
58	20240112	202500	249107890	5030	5030	5030	5030	0
59	20240112	202400	249107890	5030	5030	5030	5030	0
60	20240112	202300	249107890	5030	5030	5030	5030	0
61	20240112	202200	249107890	5030	5030	5030	5030	0
62	20240112	202100	249107890	5030	5030	5030	5030	689
63	20240112	202000	249107890	5030	5030	5030	5030	0
64	20240112	201900	249107890	5030	5030	5030	5030	0
65	20240112	201800	249107890	5030	5030	5030	5030	0
66	20240112	201700	249107890	5030	5030	5030	5030	0
67	20240112	201600	249107890	5030	5030	5030	5030	0
68	20240112	201500	249107890	5030	5030	5030	5030	0
69	20240112	201400	249107890	5030	5030	5030	5030	0
70	20240112	201300	249107890	5030	5030	5030	5030	0
71	20240112	201200	249107890	5030	5030	5030	5030	0
72	20240112	201100	249107890	5030	5030	5030	5030	0
73	20240112	201000	249107890	5030	5030	5030	5030	0
74	20240112	200900	249107890	5030	5030	5030	5030	0
75	20240112	200800	249107890	5030	5030	5030	5030	0
76	20240112	200700	249107890	5030	5030	5030	5030	0
77	20240112	200600	249107890	5030	5030	5030	5030	0
78	20240112	200500	249107890	5030	5030	5030	5030	0
79	20240112	200400	249107890	5030	5030	5030	5030	0
80	20240112	200300	249107890	5030	5030	5030	5030	0
81	20240112	200200	249107890	5030	5030	5030	5030	0
82	20240112	200100	249107890	5030	5030	5030	5030	0
83	20240112	200000	249107890	5030	5030	5030	5030	0
84	20240112	195900	249107890	5030	5030	5030	5030	0
85	20240112	195800	249107890	5030	5030	5030	5030	0
86	20240112	195700	249107890	5030	5030	5030	5030	0
87	20240112	195600	249107890	5030	5030	5030	5030	0
88	20240112	195500	249107890	5030	5030	5030	5030	0
89	20240112	195400	249107890	5030	5030	5030	5030	0
90	20240112	195300	249107890	5030	5030	5030	5030	0
91	20240112	195200	249107890	5030	5030	5030	5030	0
92	20240112	195100	249107890	5030	5030	5030	5030	689
93	20240112	195000	249107890	5030	5030	5030	5030	0
94	20240112	194900	249107890	5030	5030	5030	5030	0
95	20240112	194800	249107890	5030	5030	5030	5030	0
96	20240112	194700	249107890	5030	5030	5030	5030	0
97	20240112	194600	249107890	5030	5030	5030	5030	0
98	20240112	194500	249107890	5030	5030	5030	5030	0
99	20240112	194400	249107890	5030	5030	5030	5030	0
100	20240112	194300	249107890	5030	5030	5030	5030	0
101	20240112	194200	249107890	5030	5030	5030	5030	0
102	20240112	194100	249107890	5030	5030	5030	5030	0
103	20240112	194000	249107890	5030	5030	5030	5030	0
104	20240112	193900	249107890	5030	5030	5030	5030	0
105	20240112	193800	249107890	5030	5030	5030	5030	0
106	20240112	193700	249107890	5030	5030	5030	5030	0
107	20240112	193600	249107890	5030	5030	5030	5030	0
108	20240112	193500	249107890	5030	5030	5030	5030	0
109	20240112	193400	249107890	5030	5030	5030	5030	0
110	20240112	193300	249107890	5030	5030	5030	5030	0
111	20240112	193200	249107890	5030	5030	5030	5030	0
112	20240112	193100	249107890	5030	5030	5030	5030	0
113	20240112	193000	249107890	5030	5030	5030	5030	0
114	20240112	192900	249107890	5030	5030	5030	5030	0
115	20240112	192800	249107890	5030	5030	5030	5030	0
116	20240112	192700	249107890	5030	5030	5030	5030	0
117	20240112	192600	249107890	5030	5030	5030	5030	0
118	20240112	192500	249107890	5030	5030	5030	5030	0
119	20240112	192400	249107890	5030	5030	5030	5030	0
120	20240112	192300	249107890	5030	5030	5030	5030	0
121	20240112	192200	249107890	5030	5030	5030	5030	0
122	20240112	192100	249107890	5030	5030	5030	5030	689
123	20240112	192000	249107890	5030	5030	5030	5030	0
124	20240112	191900	249107890	5030	5030	5030	5030	0
125	20240112	191800	249107890	5030	5030	5030	5030	0
126	20240112	191700	249107890	5030	5030	5030	5030	0
127	20240112	191600	249107890	5030	5030	5030	5030	0
128	20240112	191500	249107890	5030	5030	5030	5030	0
129	20240112	191400	249107890	5030	5030	5030	5030	0
130	20240112	191300	249107890	5030	5030	5030	5030	0
131	20240112	191200	249107890	5030	5030	5030	5030	0
132	20240112	191100	249107890	5030	5030	5030	5030	0
133	20240112	191000	249107890	5030	5030	5030	5030	0
134	20240112	190900	249107890	5030	5030	5030	5030	0
135	20240112	190800	249107890	5030	5030	5030	5030	0
136	20240112	190700	249107890	5030	5030	5030	5030	0
137	20240112	190600	249107890	5030	5030	5030	5030	0
138	20240112	190500	249107890	5030	5030	5030	5030	0
139	20240112	190400	249107890	5030	5030	5030	5030	0
140	20240112	190300	249107890	5030	5030	5030	5030	0
141	20240112	190200	249107890	5030	5030	5030	5030	0
142	20240112	190100	249107890	5030	5030	5030	5030	0
143	20240112	190000	249107890	5030	5030	5030	5030	0
144	20240112	185900	249107890	5030	5030	5030	5030	0
145	20240112	185800	249107890	5030	5030	5030	5030	0
146	20240112	185700	249107890	5030	5030	5030	5030	0
147	20240112	185600	249107890	5030	5030	5030	5030	0
148	20240112	185500	249107890	5030	5030	5030	5030	0
149	20240112	185400	249107890	5030	5030	5030	5030	0
150	20240112	185300	249107890	5030	5030	5030	5030	0
151	20240112	185200	249107890	5030	5030	5030	5030	0
152	20240112	185100	249107890	5030	5030	5030	5030	689
153	20240112	185000	249107890	5030	5030	5030	5030	0
154	20240112	184900	249107890	5030	5030	5030	5030	0
155	20240112	184800	249107890	5030	5030	5030	5030	0
156	20240112	184700	249107890	5030	5030	5030	5030	0
157	20240112	184600	249107890	5030	5030	5030	5030	0
158	20240112	184500	249107890	5030	5030	5030	5030	0
159	20240112	184400	249107890	5030	5030	5030	5030	0
160	20240112	184300	249107890	5030	5030	5030	5030	0
161	20240112	184200	249107890	5030	5030	5030	5030	0
162	20240112	184100	249107890	5030	5030	5030	5030	0
163	20240112	184000	249107890	5030	5030	5030	5030	0
164	20240112	183900	249107890	5030	5030	5030	5030	0
165	20240112	183800	249107890	5030	5030	5030	5030	0
166	20240112	183700	249107890	5030	5030	5030	5030	0
167	20240112	183600	249107890	5030	5030	5030	5030	0
168	20240112	183500	249107890	5030	5030	5030	5030	0
169	20240112	183400	249107890	5030	5030	5030	5030	0
170	20240112	183300	249107890	5030	5030	5030	5030	0
171	20240112	183200	249107890	5030	5030	5030	5030	0
172	20240112	183100	249107890	5030	5030	5030	5030	0
173	20240112	183000	249107890	5030	5030	5030	5030	0
174	20240112	182900	249107890	5030	5030	5030	5030	0
175	20240112	182800	249107890	5030	5030	5030	5030	0
176	20240112	182700	249107890	5030	5030	5030	5030	0
177	20240112	182600	249107890	5030	5030	5030	5030	0
178	20240112	182500	249107890	5030	5030	5030	5030	0
179	20240112	182400	249107890	5030	5030	5030	5030	0
180	20240112	182300	249107890	5030	5030	5030	5030	0
181	20240112	182200	249107890	5030	5030	5030	5030	0
182	20240112	182100	249107890	5030	5030	5030	5030	689
183	20240112	182000	249107890	5030	5030	5030	5030	0
184	20240112	181900	249107890	5030	5030	5030	5030	0
185	20240112	181800	249107890	5030	5030	5030	5030	0
186	20240112	181700	249107890	5030	5030	5030	5030	0
187	20240112	181600	249107890	5030	5030	5030	5030	0
188	20240112	181500	249107890	5030	5030	5030	5030	0
189	20240112	181400	249107890	5030	5030	5030	5030	0
190	20240112	181300	249107890	5030	5030	5030	5030	0
191	20240112	181200	249107890	5030	5030	5030	5030	0
192	20240112	181100	249107890	5030	5030	5030	5030	0
193	20240112	181000	249107890	5030	5030	5030	5030	0
194	20240112	180900	249107890	5030	5030	5030	5030	0
195	20240112	180800	249107890	5030	5030	5030	5030	0
196	20240112	180700	249107890	5030	5030	5030	5030	0
197	20240112	180600	249107890	5030	5030	5030	5030	0
198	20240112	180500	249107890	5030	5030	5030	5030	0
199	20240112	180400	249107890	5030	5030	5030	5030	0
200	20240112	180300	249107890	5030	5030	5030	5030	0
201	20240112	180200	249107890	5030	5030	5030	5030	0
202	20240112	180100	249107890	5030	5030	5030	5030	0
203	20240112	180000	249107890	5030	5030	5030	5030	0
204	20240112	175900	249107890	5030	5030	5030	5030	0
205	20240112	175800	249107890	5030	5030	5030	5030	0
206	20240112	175700	249107890	5030	5030	5030	5030	0
207	20240112	175600	249107890	5030	5030	5030	5030	0
208	20240112	175500	249107890	5030	5030	5030	5030	0
209	20240112	175400	249107890	5030	5030	5030	5030	0
210	20240112	175300	249107890	5030	5030	5030	5030	0
211	20240112	175200	249107890	5030	5030	5030	5030	0
212	20240112	175100	249107890	5030	5030	5030	5030	689
213	20240112	175000	249107890	5030	5030	5030	5030	0
214	20240112	174900	249107890	5030	5030	5030	5030	0
215	20240112	174800	249107890	5030	5030	5030	5030	0
216	20240112	174700	249107890	5030	5030	5030	5030	0
217	20240112	174600	249107890	5030	5030	5030	5030	0
218	20240112	174500	249107890	5030	5030	5030	5030	0
219	20240112	174400	249107890	5030	5030	5030	5030	0
220	20240112	174300	249107890	5030	5030	5030	5030	0
221	20240112	174200	249107890	5030	5030	5030	5030	0
222	20240112	174100	249107890	5030	5030	5030	5030	0
223	20240112	174000	249107890	5030	5030	5030	5030	0
224	20240112	173900	249107890	5030	5030	5030	5030	0
225	20240112	173800	249107890	5030	5030	5030	5030	0
226	20240112	173700	249107890	5030	5030	5030	5030	0
227	20240112	173600	249107890	5030	5030	5030	5030	0
228	20240112	173500	249107890	5030	5030	5030	5030	0
229	20240112	173400	249107890	5030	5030	5030	5030	0
230	20240112	173300	249107890	5030	5030	5030	5030	0
231	20240112	173200	249107890	5030	5030	5030	5030	0
232	20240112	173100	249107890	5030	5030	5030	5030	0
233	20240112	173000	249107890	5030	5030	5030	5030	0
234	20240112	172900	249107890	5030	5030	5030	5030	0
235	20240112	172800	249107890	5030	5030	5030	5030	0
236	20240112	172700	249107890	5030	5030	5030	5030	0
237	20240112	172600	249107890	5030	5030	5030	5030	0
238	20240112	172500	249107890	5030	5030	5030	5030	0
239	20240112	172400	249107890	5030	5030	5030	5030	0
240	20240112	172300	249107890	5030	5030	5030	5030	0
241	20240112	172200	249107890	5030	5030	5030	5030	0
242	20240112	172100	249107890	5030	5030	5030	5030	689
243	20240112	172000	249107890	5030	5030	5030	5030	0
244	20240112	171900	249107890	5030	5030	5030	5030	0
245	20240112	171800	249107890	5030	5030	5030	5030	0
246	20240112	171700	249107890	5030	5030	5030	5030	0
247	20240112	171600	249107890	5030	5030	5030	5030	0
248	20240112	171500	249107890	5030	5030	5030	5030	0
249	20240112	171400	249107890	5030	5030	5030	5030	0
250	20240112	171300	249107890	5030	5030	5030	5030	0
251	20240112	171200	249107890	5030	5030	5030	5030	0
252	20240112	171100	249107890	5030	5030	5030	5030	0
253	20240112	171000	249107890	5030	5030	5030	5030	0
254	20240112	170900	249107890	5030	5030	5030	5030	0
255	20240112	170800	249107890	5030	5030	5030	5030	0
256	20240112	170700	249107890	5030	5030	5030	5030	0
257	20240112	170600	249107890	5030	5030	5030	5030	0
258	20240112	170500	249107890	5030	5030	5030	5030	0
259	20240112	170400	249107890	5030	5030	5030	5030	0
260	20240112	170300	249107890	5030	5030	5030	5030	0
261	20240112	170200	249107890	5030	5030	5030	5030	0
262	20240112	170100	249107890	5030	5030	5030	5030	0
263	20240112	170000	249107890	5030	5030	5030	5030	0
264	20240112	165900	249107890	5030	5030	5030	5030	0
265	20240112	165800	249107890	5030	5030	5030	5030	0
266	20240112	165700	249107890	5030	5030	5030	5030	0
267	20240112	165600	249107890	5030	5030	5030	5030	0
268	20240112	165500	249107890	5030	5030	5030	5030	0
269	20240112	165400	249107890	5030	5030	5030	5030	0
270	20240112	165300	249107890	5030	5030	5030	5030	0
271	20240112	165200	249107890	5030	5030	5030	5030	0
272	20240112	165100	249107890	5030	5030	5030	5030	689
273	20240112	165000	249107890	5030	5030	5030	5030	0
274	20240112	164900	249107890	5030	5030	5030	5030	0
275	20240112	164800	249107890	5030	5030	5030	5030	0
276	20240112	164700	249107890	5030	5030	5030	5030	0
277	20240112	164600	249107890	5030	5030	5030	5030	0
278	20240112	164500	249107890	5030	5030	5030	5030	0
279	20240112	164400	249107890	5030	5030	5030	5030	0
280	20240112	164300	249107890	5030	5030	5030	5030	0
281	20240112	164200	249107890	5030	5030	5030	5030	0
282	20240112	164100	249107890	5030	5030	5030	5030	0
283	20240112	164000	249107890	5030	5030	5030	5030	0
284	20240112	163900	249107890	5030	5030	5030	5030	0
285	20240112	163800	249107890	5030	5030	5030	5030	0
286	20240112	163700	249107890	5030	5030	5030	5030	0
287	20240112	163600	249107890	5030	5030	5030	5030	0
288	20240112	163500	249107890	5030	5030	5030	5030	0
289	20240112	163400	249107890	5030	5030	5030	5030	0
290	20240112	163300	249107890	5030	5030	5030	5030	0
291	20240112	163200	249107890	5030	5030	5030	5030	0
292	20240112	163100	249107890	5030	5030	5030	5030	0
293	20240112	163000	249107890	5030	5030	5030	5030	0
294	20240112	162900	249107890	5030	5030	5030	5030	0
295	20240112	162800	249107890	5030	5030	5030	5030	0
296	20240112	162700	249107890	5030	5030	5030	5030	0
297	20240112	162600	249107890	5030	5030	5030	5030	0
298	20240112	162500	249107890	5030	5030	5030	5030	0
299	20240112	162400	249107890	5030	5030	5030	5030	0
300	20240112	162300	249107890	5030	5030	5030	5030	0
301	20240112	162200	249107890	5030	5030	5030	5030	0
302	20240112	162100	249107890	5030	5030	5030	5030	689
303	20240112	162000	249107890	5030	5030	5030	5030	0
304	20240112	161900	249107890	5030	5030	5030	5030	0
305	20240112	161800	249107890	5030	5030	5030	5030	0
306	20240112	161700	249107890	5030	5030	5030	5030	0
307	20240112	161600	249107890	5030	5030	5030	5030	0
308	20240112	161500	249107890	5030	5030	5030	5030	0
309	20240112	161400	249107890	5030	5030	5030	5030	0
310	20240112	161300	249107890	5030	5030	5030	5030	0
311	20240112	161200	249107890	5030	5030	5030	5030	0
312	20240112	161100	249107890	5030	5030	5030	5030	0
313	20240112	161000	249107890	5030	5030	5030	5030	0
314	20240112	160900	249107890	5030	5030	5030	5030	0
315	20240112	160800	249107890	5030	5030	5030	5030	0
316	20240112	160700	249107890	5030	5030	5030	5030	0
317	20240112	160600	249107890	5030	5030	5030	5030	0
318	20240112	160500	249107890	5030	5030	5030	5030	0
319	20240112	160400	249107890	5030	5030	5030	5030	0
320	20240112	160300	249107890	5030	5030	5030	5030	0
321	20240112	160200	249107890	5030	5030	5030	5030	0
322	20240112	160100	249107890	5030	5030	5030	5030	0
323	20240112	160000	249107890	5030	5030	5030	5030	0
324	20240112	155900	249107890	5030	5030	5030	5030	0
325	20240112	155800	249107890	5030	5030	5030	5030	0
326	20240112	155700	249107890	5030	5030	5030	5030	0
327	20240112	155600	249107890	5030	5030	5030	5030	0
328	20240112	155500	249107890	5030	5030	5030	5030	0
329	20240112	155400	249107890	5030	5030	5030	5030	0
330	20240112	155300	249107890	5030	5030	5030	5030	0
331	20240112	155200	249107890	5030	5030	5030	5030	0
332	20240112	155100	249107890	5030	5030	5030	5030	689
333	20240112	155000	249107890	5030	5030	5030	5030	0
334	20240112	154900	249107890	5030	5030	5030	5030	0
335	20240112	154800	249107890	5030	5030	5030	5030	0
336	20240112	154700	249107890	5030	5030	5030	5030	0
337	20240112	154600	249107890	5030	5030	5030	5030	0
338	20240112	154500	249107890	5030	5030	5030	5030	0
339	20240112	154400	249107890	5030	5030	5030	5030	0
340	20240112	154300	249107890	5030	5030	5030	5030	0
341	20240112	154200	249107890	5030	5030	5030	5030	0
342	20240112	154100	249107890	5030	5030	5030	5030	0
343	20240112	154000	249107890	5030	5030	5030	5030	0
344	20240112	153900	249107890	5030	5030	5030	5030	0
345	20240112	153800	249107890	5030	5030	5030	5030	0
346	20240112	153700	249107890	5030	5030	5030	5030	0
347	20240112	153600	249107890	5030	5030	5030	5030	0
348	20240112	153500	249107890	5030	5030	5030	5030	0
349	20240112	153400	249107890	5030	5030	5030	5030	0
350	20240112	153300	249107890	5030	5030	5030	5030	0
351	20240112	153200	249107890	5030	5030	5030	5030	0
352	20240112	153100	249107890	5030	5030	5030	5030	0
353	20240112	153000	249107890	5030	5030	5030	5030	689
354	20240112	152900	245642220	5020	5020	5020	5020	0
355	20240112	152800	245642220	5020	5020	5020	5020	0
356	20240112	152700	245642220	5020	5020	5020	5020	0
357	20240112	152600	245642220	5020	5020	5020	5020	0
358	20240112	152500	245642220	5020	5020	5020	5020	0
359	20240112	152400	245642220	5020	5020	5020	5020	0
360	20240112	152300	245642220	5020	5020	5020	5020	0
361	20240112	152200	245642220	5020	5020	5020	5020	0
362	20240112	152100	245642220	5020	5020	5020	5020	0
363	20240112	152000	245642220	5020	5020	5020	5020	0
364	20240112	151900	245642220	5020	5020	5020	5010	169
365	20240112	151800	244795200	5010	5030	5030	5010	2454
366	20240112	151700	232474110	5030	5030	5030	5030	200
367	20240112	151600	231468110	5030	5030	5030	5030	0
368	20240112	151500	231468110	5030	5030	5030	5030	1
369	20240112	151400	231463080	5030	5030	5030	5030	1
370	20240112	151300	231458050	5030	5030	5030	5030	31
371	20240112	151200	231302120	5030	5030	5030	5030	124
372	20240112	151100	230678400	5030	5030	5030	5030	372
373	20240112	151000	228807240	5030	5030	5030	5030	89
374	20240112	150900	228359570	5030	5030	5030	5030	413
375	20240112	150800	226282180	5040	5040	5040	5040	100
376	20240112	150700	225778180	5040	5040	5040	5040	0
377	20240112	150600	225778180	5040	5040	5040	5040	10
378	20240112	150500	225727780	5030	5030	5030	5030	0
379	20240112	150400	225727780	5030	5030	5030	5030	674
380	20240112	150300	222337560	5030	5030	5030	5020	106
381	20240112	150200	221804390	5030	5030	5030	5030	85
382	20240112	150100	221376840	5020	5020	5020	5020	1505
383	20240112	150000	213821740	5020	5020	5020	5020	3
384	20240112	145900	213806680	5020	5020	5020	5020	20
385	20240112	145800	213706280	5020	5020	5020	5020	521
386	20240112	145700	211090860	5010	5010	5010	5010	2000
387	20240112	145600	201070860	5020	5020	5020	5020	1
388	20240112	145500	201065840	5020	5020	5020	5020	0
389	20240112	145400	201065840	5020	5020	5020	5020	498
390	20240112	145300	198565880	5020	5010	5020	5010	412
391	20240112	145200	196501750	5020	5020	5020	5020	21
392	20240112	145100	196396330	5020	5020	5020	5020	110
393	20240112	145000	195844130	5020	5020	5020	5020	310
394	20240112	144900	194287930	5020	5020	5020	5020	1295
395	20240112	144800	187787030	5030	5030	5030	5020	1056
396	20240112	144700	182485360	5030	5030	5030	5030	30
397	20240112	144600	182334460	5030	5030	5030	5020	79
398	20240112	144500	181937180	5030	5020	5030	5020	126
399	20240112	144400	181303410	5020	5020	5020	5020	104
400	20240112	144300	180781330	5020	5020	5020	5020	1
401	20240112	144200	180776310	5020	5020	5020	5020	201
402	20240112	144100	179767290	5020	5020	5020	5020	0
403	20240112	144000	179767290	5020	5020	5020	5020	0
404	20240112	143900	179767290	5020	5020	5020	5020	114
405	20240112	143800	179195010	5020	5020	5020	5020	542
406	20240112	143700	176474170	5020	5010	5020	5010	1515
407	20240112	143600	168879020	5020	5020	5030	5010	1798
408	20240112	143500	159865650	5030	5030	5030	5030	1
409	20240112	143400	159860620	5020	5020	5020	5020	0
410	20240112	143300	159860620	5020	5020	5020	5020	1383
411	20240112	143200	152917960	5020	5030	5030	5020	1971
412	20240112	143100	143019830	5040	5040	5040	5040	0
413	20240112	143000	143019830	5040	5040	5040	5040	1
414	20240112	142900	143014790	5040	5040	5040	5040	0
415	20240112	142800	143014790	5040	5040	5040	5040	7
416	20240112	142700	142979510	5040	5030	5040	5030	705
417	20240112	142600	139433300	5030	5030	5030	5030	3
418	20240112	142500	139418210	5030	5030	5030	5030	0
419	20240112	142400	139418210	5030	5030	5030	5030	0
420	20240112	142300	139418210	5030	5030	5030	5030	500
421	20240112	142200	136903210	5030	5030	5030	5030	1
422	20240112	142100	136898180	5020	5020	5020	5020	1
423	20240112	142000	136893160	5030	5030	5030	5030	10
424	20240112	141900	136842860	5020	5030	5030	5020	384
425	20240112	141800	134915170	5020	5020	5020	5020	1
426	20240112	141700	134910150	5030	5030	5030	5030	0
427	20240112	141600	134910150	5030	5030	5030	5030	600
428	20240112	141500	131892150	5030	5030	5030	5030	643
429	20240112	141400	128657860	5030	5030	5030	5030	0
430	20240112	141300	128657860	5030	5020	5030	5020	1727
431	20240112	141200	119971090	5030	5030	5030	5030	1195
432	20240112	141100	113960240	5040	5040	5040	5040	3
433	20240112	141000	113945120	5040	5040	5040	5040	25
434	20240112	140900	113819120	5040	5040	5040	5040	0
435	20240112	140800	113819120	5040	5040	5040	5040	0
436	20240112	140700	113819120	5040	5040	5040	5040	0
437	20240112	140600	113819120	5040	5040	5040	5040	100
438	20240112	140500	113315120	5050	5050	5050	5050	43
439	20240112	140400	113097970	5040	5040	5040	5040	36
440	20240112	140300	112916530	5040	5040	5040	5040	143
441	20240112	140200	112195810	5030	5050	5050	5030	146
442	20240112	140100	111460960	5050	5050	5060	5030	3404
443	20240112	140000	94311170	5050	5060	5060	5050	994
444	20240112	135900	89283520	5060	5060	5060	5060	63
445	20240112	135800	88964740	5060	5060	5060	5060	0
446	20240112	135700	88964740	5060	5060	5060	5060	0
447	20240112	135600	88964740	5060	5060	5060	5060	0
448	20240112	135500	88964740	5060	5060	5060	5060	0
449	20240112	135400	88964740	5060	5060	5060	5060	0
450	20240112	135300	88964740	5060	5060	5060	5060	0
451	20240112	135200	88964740	5060	5060	5060	5060	80
452	20240112	135100	88559940	5060	5060	5060	5060	624
453	20240112	135000	85402500	5060	5060	5060	5060	2
454	20240112	134900	85392380	5070	5070	5070	5070	3
455	20240112	134800	85377170	5070	5070	5070	5070	0
456	20240112	134700	85377170	5070	5070	5070	5070	0
457	20240112	134600	85377170	5070	5070	5070	5070	0
458	20240112	134500	85377170	5070	5070	5070	5070	100
459	20240112	134400	84870170	5070	5070	5070	5070	0
460	20240112	134300	84870170	5070	5070	5070	5070	0
461	20240112	134200	84870170	5070	5070	5070	5070	0
462	20240112	134100	84870170	5070	5070	5070	5070	0
463	20240112	134000	84870170	5070	5060	5070	5060	155
464	20240112	133900	84085860	5070	5070	5070	5070	0
465	20240112	133800	84085860	5070	5070	5070	5070	5
466	20240112	133700	84060510	5070	5070	5070	5070	0
467	20240112	133600	84060510	5070	5070	5070	5070	4
468	20240112	133500	84040230	5070	5070	5070	5070	0
469	20240112	133400	84040230	5070	5070	5070	5070	0
470	20240112	133300	84040230	5070	5070	5070	5070	0
471	20240112	133200	84040230	5070	5070	5070	5070	0
472	20240112	133100	84040230	5070	5070	5070	5070	34
473	20240112	133000	83867850	5070	5070	5070	5060	44
474	20240112	132900	83644970	5070	5070	5070	5070	5
475	20240112	132800	83619620	5070	5070	5070	5060	599
476	20240112	132700	80583690	5080	5080	5080	5080	0
477	20240112	132600	80583690	5080	5080	5080	5080	0
478	20240112	132500	80583690	5080	5080	5080	5080	41
479	20240112	132400	80375410	5080	5080	5080	5080	0
480	20240112	132300	80375410	5080	5080	5080	5080	0
481	20240112	132200	80375410	5080	5080	5080	5080	0
482	20240112	132100	80375410	5080	5080	5080	5080	12
483	20240112	132000	80314450	5080	5090	5090	5080	649
484	20240112	131900	77012540	5080	5080	5080	5080	0
485	20240112	131800	77012540	5080	5080	5080	5080	0
486	20240112	131700	77012540	5080	5080	5080	5080	0
487	20240112	131600	77012540	5080	5080	5080	5080	63
488	20240112	131500	76692500	5080	5080	5080	5080	0
489	20240112	131400	76692500	5080	5080	5080	5080	17
490	20240112	131300	76606140	5080	5080	5080	5070	523
491	20240112	131200	73951440	5080	5080	5080	5080	0
492	20240112	131100	73951440	5080	5080	5080	5080	0
493	20240112	131000	73951440	5080	5080	5080	5080	0
494	20240112	130900	73951440	5080	5080	5080	5080	0
495	20240112	130800	73951440	5080	5080	5080	5080	0
496	20240112	130700	73951440	5080	5080	5080	5080	0
497	20240112	130600	73951440	5080	5080	5080	5080	0
498	20240112	130500	73951440	5080	5080	5080	5080	0
499	20240112	130400	73951440	5080	5080	5080	5080	0
500	20240112	130300	73951440	5080	5080	5080	5080	0
501	20240112	130200	73951440	5080	5080	5080	5080	0
502	20240112	130100	73951440	5080	5080	5080	5080	118
503	20240112	130000	73352000	5080	5080	5080	5080	0
504	20240112	125900	73352000	5080	5080	5080	5080	0
505	20240112	125800	73352000	5080	5080	5080	5080	0
506	20240112	125700	73352000	5080	5080	5080	5080	0
507	20240112	125600	73352000	5080	5080	5080	5080	0
508	20240112	125500	73352000	5080	5080	5080	5080	0
509	20240112	125400	73352000	5080	5080	5080	5080	0
510	20240112	125300	73352000	5080	5080	5080	5080	0
511	20240112	125200	73352000	5080	5080	5080	5080	0
512	20240112	125100	73352000	5080	5080	5080	5080	0
513	20240112	125000	73352000	5080	5080	5080	5080	0
514	20240112	124900	73352000	5080	5080	5080	5080	0
515	20240112	124800	73352000	5080	5080	5080	5080	52
516	20240112	124700	73087840	5090	5090	5090	5090	0
517	20240112	124600	73087840	5090	5090	5090	5090	0
518	20240112	124500	73087840	5090	5090	5090	5090	0
519	20240112	124400	73087840	5090	5090	5090	5090	0
520	20240112	124300	73087840	5090	5090	5090	5090	1
521	20240112	124200	73082750	5080	5080	5080	5080	141
522	20240112	124100	72366470	5090	5090	5090	5090	10
523	20240112	124000	72315570	5080	5080	5080	5080	0
524	20240112	123900	72315570	5080	5080	5080	5080	0
525	20240112	123800	72315570	5080	5080	5080	5080	0
526	20240112	123700	72315570	5080	5080	5080	5080	0
527	20240112	123600	72315570	5080	5080	5080	5080	0
528	20240112	123500	72315570	5080	5080	5080	5080	0
529	20240112	123400	72315570	5080	5080	5080	5080	0
530	20240112	123300	72315570	5080	5080	5080	5080	0
531	20240112	123200	72315570	5080	5080	5080	5080	0
532	20240112	123100	72315570	5080	5080	5080	5080	0
533	20240112	123000	72315570	5080	5080	5080	5080	0
534	20240112	122900	72315570	5080	5080	5080	5080	52
535	20240112	122800	72051410	5090	5090	5090	5090	0
536	20240112	122700	72051410	5090	5090	5090	5090	0
537	20240112	122600	72051410	5090	5090	5090	5090	0
538	20240112	122500	72051410	5090	5090	5090	5090	5
539	20240112	122400	72025960	5080	5080	5080	5080	0
540	20240112	122300	72025960	5080	5080	5080	5080	0
541	20240112	122200	72025960	5080	5080	5080	5080	0
542	20240112	122100	72025960	5080	5080	5080	5080	0
543	20240112	122000	72025960	5080	5080	5080	5080	0
544	20240112	121900	72025960	5080	5080	5080	5080	256
545	20240112	121800	70725480	5090	5090	5090	5090	0
546	20240112	121700	70725480	5090	5090	5090	5090	0
547	20240112	121600	70725480	5090	5090	5090	5090	0
548	20240112	121500	70725480	5090	5090	5090	5090	0
549	20240112	121400	70725480	5090	5090	5090	5090	6
550	20240112	121300	70694940	5080	5080	5080	5080	0
551	20240112	121200	70694940	5080	5080	5080	5080	140
552	20240112	121100	69983740	5080	5080	5080	5080	0
553	20240112	121000	69983740	5080	5080	5080	5080	0
554	20240112	120900	69983740	5080	5080	5080	5080	0
555	20240112	120800	69983740	5080	5080	5080	5080	0
556	20240112	120700	69983740	5080	5080	5080	5080	104
557	20240112	120600	69455420	5080	5080	5080	5080	402
558	20240112	120500	67413260	5090	5090	5090	5090	1
559	20240112	120400	67408170	5090	5090	5090	5090	10
560	20240112	120300	67357270	5090	5090	5090	5090	10
561	20240112	120200	67306370	5080	5080	5080	5080	0
562	20240112	120100	67306370	5080	5080	5080	5060	2189
563	20240112	120000	56203860	5080	5080	5080	5080	0
564	20240112	115900	56203860	5080	5080	5080	5080	26
565	20240112	115800	56071780	5080	5080	5080	5080	0
566	20240112	115700	56071780	5080	5090	5090	5080	55
567	20240112	115600	55792330	5090	5090	5090	5090	10
568	20240112	115500	55741430	5090	5090	5090	5090	0
569	20240112	115400	55741430	5090	5090	5090	5090	5
570	20240112	115300	55715980	5090	5090	5090	5090	0
571	20240112	115200	55715980	5090	5090	5090	5090	10
572	20240112	115100	55665080	5080	5080	5080	5080	0
573	20240112	115000	55665080	5080	5080	5080	5080	0
574	20240112	114900	55665080	5080	5080	5080	5080	0
575	20240112	114800	55665080	5080	5080	5080	5080	0
576	20240112	114700	55665080	5080	5080	5080	5080	0
577	20240112	114600	55665080	5080	5080	5080	5080	0
578	20240112	114500	55665080	5080	5080	5080	5080	0
579	20240112	114400	55665080	5080	5080	5080	5080	0
580	20240112	114300	55665080	5080	5080	5080	5080	0
581	20240112	114200	55665080	5080	5080	5080	5080	24
582	20240112	114100	55543160	5080	5080	5080	5080	0
583	20240112	114000	55543160	5080	5080	5080	5080	0
584	20240112	113900	55543160	5080	5080	5080	5080	58
585	20240112	113800	55248520	5080	5080	5080	5080	0
586	20240112	113700	55248520	5080	5080	5080	5080	35
587	20240112	113600	55070720	5080	5080	5080	5080	0
588	20240112	113500	55070720	5080	5080	5080	5080	0
589	20240112	113400	55070720	5080	5080	5080	5080	362
590	20240112	113300	53231760	5090	5090	5090	5090	0
591	20240112	113200	53231760	5090	5090	5090	5090	0
592	20240112	113100	53231760	5090	5090	5090	5090	0
593	20240112	113000	53231760	5090	5090	5090	5090	11
594	20240112	112900	53175770	5080	5080	5080	5080	0
595	20240112	112800	53175770	5080	5080	5080	5080	0
596	20240112	112700	53175770	5080	5080	5080	5080	882
597	20240112	112600	48695210	5080	5080	5080	5080	0
598	20240112	112500	48695210	5080	5080	5080	5080	0
599	20240112	112400	48695210	5080	5080	5080	5080	0
600	20240112	112300	48695210	5080	5080	5080	5080	323
601	20240112	112200	47054370	5080	5080	5080	5080	0
602	20240112	112100	47054370	5080	5080	5080	5080	0
603	20240112	112000	47054370	5080	5080	5080	5080	0
604	20240112	111900	47054370	5080	5080	5080	5080	0
605	20240112	111800	47054370	5080	5080	5080	5080	0
606	20240112	111700	47054370	5080	5080	5080	5080	0
607	20240112	111600	47054370	5080	5080	5080	5080	0
608	20240112	111500	47054370	5080	5080	5080	5080	0
609	20240112	111400	47054370	5080	5080	5080	5070	323
610	20240112	111300	45414650	5080	5080	5080	5080	357
611	20240112	111200	43601090	5090	5090	5090	5090	0
612	20240112	111100	43601090	5090	5090	5090	5090	0
613	20240112	111000	43601090	5090	5090	5090	5090	0
614	20240112	110900	43601090	5090	5090	5090	5090	0
615	20240112	110800	43601090	5090	5090	5090	5090	0
616	20240112	110700	43601090	5090	5090	5090	5090	1
617	20240112	110600	43596000	5090	5090	5090	5090	0
618	20240112	110500	43596000	5090	5090	5090	5090	10
619	20240112	110400	43545100	5090	5090	5090	5090	1
620	20240112	110300	43540010	5090	5090	5090	5090	0
621	20240112	110200	43540010	5090	5090	5090	5090	72
622	20240112	110100	43173530	5090	5090	5090	5090	10
623	20240112	110000	43122630	5090	5090	5090	5090	0
624	20240112	105900	43122630	5090	5090	5090	5090	1
625	20240112	105800	43117540	5090	5090	5090	5090	2
626	20240112	105700	43107360	5090	5090	5090	5090	0
627	20240112	105600	43107360	5090	5090	5090	5090	0
628	20240112	105500	43107360	5090	5090	5090	5090	0
629	20240112	105400	43107360	5090	5090	5090	5090	1
630	20240112	105300	43102270	5090	5090	5090	5090	10
631	20240112	105200	43051370	5090	5090	5090	5090	0
632	20240112	105100	43051370	5090	5090	5090	5090	5
633	20240112	105000	43025920	5090	5090	5090	5090	5
634	20240112	104900	43000470	5090	5090	5090	5090	0
635	20240112	104800	43000470	5090	5090	5090	5090	5
636	20240112	104700	42975020	5080	5080	5080	5080	0
637	20240112	104600	42975020	5080	5080	5080	5080	0
638	20240112	104500	42975020	5080	5080	5080	5080	0
639	20240112	104400	42975020	5080	5080	5080	5080	0
640	20240112	104300	42975020	5080	5080	5080	5080	0
641	20240112	104200	42975020	5080	5080	5080	5080	17
642	20240112	104100	42888660	5080	5080	5080	5080	0
643	20240112	104000	42888660	5080	5080	5080	5080	548
644	20240112	103900	40104820	5090	5090	5090	5090	7
645	20240112	103800	40069190	5090	5090	5090	5090	0
646	20240112	103700	40069190	5090	5090	5090	5090	0
647	20240112	103600	40069190	5090	5090	5090	5090	0
648	20240112	103500	40069190	5090	5090	5090	5090	0
649	20240112	103400	40069190	5090	5090	5090	5090	0
650	20240112	103300	40069190	5090	5090	5090	5090	0
651	20240112	103200	40069190	5090	5090	5090	5090	0
652	20240112	103100	40069190	5090	5090	5090	5090	0
653	20240112	103000	40069190	5090	5090	5090	5090	5
654	20240112	102900	40043740	5090	5090	5090	5090	0
655	20240112	102800	40043740	5090	5090	5090	5090	13
656	20240112	102700	39977570	5080	5090	5090	5080	1357
657	20240112	102600	33081440	5090	5090	5090	5090	581
658	20240112	102500	30124150	5100	5100	5100	5100	0
659	20240112	102400	30124150	5100	5100	5100	5100	0
660	20240112	102300	30124150	5100	5100	5100	5100	54
661	20240112	102200	29848750	5100	5100	5100	5100	0
662	20240112	102100	29848750	5100	5100	5100	5100	462
663	20240112	102000	27492550	5100	5100	5100	5100	0
664	20240112	101900	27492550	5100	5100	5100	5100	13
665	20240112	101800	27426250	5100	5100	5100	5100	0
666	20240112	101700	27426250	5100	5100	5100	5100	0
667	20240112	101600	27426250	5100	5100	5100	5100	25
668	20240112	101500	27298750	5100	5100	5100	5100	129
669	20240112	101400	26640850	5100	5100	5100	5100	27
670	20240112	101300	26503150	5100	5100	5100	5100	0
671	20240112	101200	26503150	5100	5100	5100	5100	10
672	20240112	101100	26452150	5100	5100	5100	5100	5
673	20240112	101000	26426650	5100	5100	5100	5100	10
674	20240112	100900	26375650	5100	5100	5100	5100	44
675	20240112	100800	26151250	5100	5100	5100	5100	63
676	20240112	100700	25829950	5100	5100	5100	5100	387
677	20240112	100600	23856250	5100	5100	5100	5100	0
678	20240112	100500	23856250	5100	5100	5100	5100	0
679	20240112	100400	23856250	5100	5100	5100	5100	0
680	20240112	100300	23856250	5100	5100	5100	5100	0
681	20240112	100200	23856250	5100	5100	5100	5100	0
682	20240112	100100	23856250	5100	5100	5100	5100	0
683	20240112	100000	23856250	5100	5100	5100	5100	501
684	20240112	095900	21301150	5110	5110	5110	5110	0
685	20240112	095800	21301150	5110	5110	5110	5110	100
686	20240112	095700	20790150	5100	5100	5100	5100	503
687	20240112	095600	18224850	5100	5100	5100	5100	1
688	20240112	095500	18219750	5100	5100	5100	5100	0
689	20240112	095400	18219750	5100	5100	5100	5100	0
690	20240112	095300	18219750	5100	5100	5100	5100	2
691	20240112	095200	18209550	5100	5100	5100	5100	0
692	20240112	095100	18209550	5100	5100	5100	5100	0
693	20240112	095000	18209550	5100	5100	5100	5100	3
694	20240112	094900	18194250	5100	5100	5100	5100	0
695	20240112	094800	18194250	5100	5100	5100	5100	0
696	20240112	094700	18194250	5100	5100	5100	5100	15
697	20240112	094600	18117750	5100	5100	5100	5100	1
698	20240112	094500	18112650	5100	5100	5100	5100	1028
699	20240112	094400	12869850	5110	5110	5110	5110	0
700	20240112	094300	12869850	5110	5110	5110	5110	0
701	20240112	094200	12869850	5110	5110	5110	5110	0
702	20240112	094100	12869850	5110	5110	5110	5110	5
703	20240112	094000	12844300	5110	5110	5110	5110	0
704	20240112	093900	12844300	5110	5110	5110	5110	0
705	20240112	093800	12844300	5110	5110	5110	5110	0
706	20240112	093700	12844300	5110	5110	5110	5110	0
707	20240112	093600	12844300	5110	5110	5110	5110	0
708	20240112	093500	12844300	5110	5110	5110	5110	0
709	20240112	093400	12844300	5110	5110	5110	5110	0
710	20240112	093300	12844300	5110	5110	5110	5110	6
711	20240112	093200	12813640	5110	5110	5110	5110	0
712	20240112	093100	12813640	5110	5110	5110	5110	1522
713	20240112	093000	5036220	5110	5110	5110	5110	21
714	20240112	092900	4928910	5110	5110	5110	5110	5
715	20240112	092800	4903360	5100	5100	5100	5100	64
716	20240112	092700	4576960	5110	5110	5110	5110	5
717	20240112	092600	4551410	5110	5110	5110	5110	0
718	20240112	092500	4551410	5110	5110	5110	5110	1
719	20240112	092400	4546300	5100	5100	5100	5100	0
720	20240112	092300	4546300	5100	5100	5100	5100	0
721	20240112	092200	4546300	5100	5100	5100	5100	0
722	20240112	092100	4546300	5100	5100	5100	5100	0
723	20240112	092000	4546300	5100	5100	5100	5100	0
724	20240112	091900	4546300	5100	5100	5100	5100	67
725	20240112	091800	4204600	5100	5100	5100	5100	0
726	20240112	091700	4204600	5100	5100	5100	5100	144
727	20240112	091600	3470200	5100	5100	5100	5100	200
728	20240112	091500	2450200	5090	5090	5090	5090	0
729	20240112	091400	2450200	5090	5090	5090	5090	0
730	20240112	091300	2450200	5090	5090	5090	5090	0
731	20240112	091200	2450200	5090	5090	5090	5090	0
732	20240112	091100	2450200	5090	5090	5090	5090	0
733	20240112	091000	2450200	5090	5090	5090	5090	0
734	20240112	090900	2450200	5090	5090	5090	5090	0
735	20240112	090800	2450200	5090	5090	5090	5090	0
736	20240112	090700	2450200	5090	5090	5090	5090	0
737	20240112	090600	2450200	5090	5100	5100	5090	145
738	20240112	090500	1710750	5100	5100	5100	5100	0
739	20240112	090400	1710750	5100	5110	5110	5100	16
740	20240112	090300	1629030	5110	5110	5110	5110	210
741	20240112	090200	555930	5110	5110	5110	5110	0
742	20240112	090100	555930	5110	5110	5110	5110	6
743	20240112	090000	525270	5100	5090	5100	5090	103