KissMeData/101240/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	200900	236856880	5030	5030	5030	5030	360
3	20240112	200800	236856880	5030	5030	5030	5030	0
4	20240112	200700	236856880	5030	5030	5030	5030	0
5	20240112	200600	236856880	5030	5030	5030	5030	0
6	20240112	200500	236856880	5030	5030	5030	5030	0
7	20240112	200400	236856880	5030	5030	5030	5030	0
8	20240112	200300	236856880	5030	5030	5030	5030	0
9	20240112	200200	236856880	5030	5030	5030	5030	0
10	20240112	200100	236856880	5030	5030	5030	5030	0
11	20240112	200000	236856880	5030	5030	5030	5030	0
12	20240112	195900	236856880	5030	5030	5030	5030	0
13	20240112	195800	236856880	5030	5030	5030	5030	0
14	20240112	195700	236856880	5030	5030	5030	5030	0
15	20240112	195600	236856880	5030	5030	5030	5030	0
16	20240112	195500	236856880	5030	5030	5030	5030	0
17	20240112	195400	236856880	5030	5030	5030	5030	0
18	20240112	195300	236856880	5030	5030	5030	5030	0
19	20240112	195200	236856880	5030	5030	5030	5030	0
20	20240112	195100	236856880	5030	5030	5030	5030	0
21	20240112	195000	236856880	5030	5030	5030	5030	0
22	20240112	194900	236856880	5030	5030	5030	5030	0
23	20240112	194800	236856880	5030	5030	5030	5030	0
24	20240112	194700	236856880	5030	5030	5030	5030	0
25	20240112	194600	236856880	5030	5030	5030	5030	0
26	20240112	194500	236856880	5030	5030	5030	5030	0
27	20240112	194400	236856880	5030	5030	5030	5030	0
28	20240112	194300	236856880	5030	5030	5030	5030	0
29	20240112	194200	236856880	5030	5030	5030	5030	0
30	20240112	194100	236856880	5030	5030	5030	5030	0
31	20240112	194000	236856880	5030	5030	5030	5030	0
32	20240112	193900	236856880	5030	5030	5030	5030	360
33	20240112	193800	236856880	5030	5030	5030	5030	0
34	20240112	193700	236856880	5030	5030	5030	5030	0
35	20240112	193600	236856880	5030	5030	5030	5030	0
36	20240112	193500	236856880	5030	5030	5030	5030	0
37	20240112	193400	236856880	5030	5030	5030	5030	0
38	20240112	193300	236856880	5030	5030	5030	5030	0
39	20240112	193200	236856880	5030	5030	5030	5030	0
40	20240112	193100	236856880	5030	5030	5030	5030	0
41	20240112	193000	236856880	5030	5030	5030	5030	0
42	20240112	192900	236856880	5030	5030	5030	5030	0
43	20240112	192800	236856880	5030	5030	5030	5030	0
44	20240112	192700	236856880	5030	5030	5030	5030	0
45	20240112	192600	236856880	5030	5030	5030	5030	0
46	20240112	192500	236856880	5030	5030	5030	5030	0
47	20240112	192400	236856880	5030	5030	5030	5030	0
48	20240112	192300	236856880	5030	5030	5030	5030	0
49	20240112	192200	236856880	5030	5030	5030	5030	0
50	20240112	192100	236856880	5030	5030	5030	5030	0
51	20240112	192000	236856880	5030	5030	5030	5030	0
52	20240112	191900	236856880	5030	5030	5030	5030	0
53	20240112	191800	236856880	5030	5030	5030	5030	0
54	20240112	191700	236856880	5030	5030	5030	5030	0
55	20240112	191600	236856880	5030	5030	5030	5030	0
56	20240112	191500	236856880	5030	5030	5030	5030	0
57	20240112	191400	236856880	5030	5030	5030	5030	0
58	20240112	191300	236856880	5030	5030	5030	5030	0
59	20240112	191200	236856880	5030	5030	5030	5030	0
60	20240112	191100	236856880	5030	5030	5030	5030	0
61	20240112	191000	236856880	5030	5030	5030	5030	0
62	20240112	190900	236856880	5030	5030	5030	5030	360
63	20240112	190800	236856880	5030	5030	5030	5030	0
64	20240112	190700	236856880	5030	5030	5030	5030	0
65	20240112	190600	236856880	5030	5030	5030	5030	0
66	20240112	190500	236856880	5030	5030	5030	5030	0
67	20240112	190400	236856880	5030	5030	5030	5030	0
68	20240112	190300	236856880	5030	5030	5030	5030	0
69	20240112	190200	236856880	5030	5030	5030	5030	0
70	20240112	190100	236856880	5030	5030	5030	5030	0
71	20240112	190000	236856880	5030	5030	5030	5030	0
72	20240112	185900	236856880	5030	5030	5030	5030	0
73	20240112	185800	236856880	5030	5030	5030	5030	0
74	20240112	185700	236856880	5030	5030	5030	5030	0
75	20240112	185600	236856880	5030	5030	5030	5030	0
76	20240112	185500	236856880	5030	5030	5030	5030	0
77	20240112	185400	236856880	5030	5030	5030	5030	0
78	20240112	185300	236856880	5030	5030	5030	5030	0
79	20240112	185200	236856880	5030	5030	5030	5030	0
80	20240112	185100	236856880	5030	5030	5030	5030	0
81	20240112	185000	236856880	5030	5030	5030	5030	0
82	20240112	184900	236856880	5030	5030	5030	5030	0
83	20240112	184800	236856880	5030	5030	5030	5030	0
84	20240112	184700	236856880	5030	5030	5030	5030	0
85	20240112	184600	236856880	5030	5030	5030	5030	0
86	20240112	184500	236856880	5030	5030	5030	5030	0
87	20240112	184400	236856880	5030	5030	5030	5030	0
88	20240112	184300	236856880	5030	5030	5030	5030	0
89	20240112	184200	236856880	5030	5030	5030	5030	0
90	20240112	184100	236856880	5030	5030	5030	5030	0
91	20240112	184000	236856880	5030	5030	5030	5030	0
92	20240112	183900	236856880	5030	5030	5030	5030	360
93	20240112	183800	236856880	5030	5030	5030	5030	0
94	20240112	183700	236856880	5030	5030	5030	5030	0
95	20240112	183600	236856880	5030	5030	5030	5030	0
96	20240112	183500	236856880	5030	5030	5030	5030	0
97	20240112	183400	236856880	5030	5030	5030	5030	0
98	20240112	183300	236856880	5030	5030	5030	5030	0
99	20240112	183200	236856880	5030	5030	5030	5030	0
100	20240112	183100	236856880	5030	5030	5030	5030	0
101	20240112	183000	236856880	5030	5030	5030	5030	0
102	20240112	182900	236856880	5030	5030	5030	5030	0
103	20240112	182800	236856880	5030	5030	5030	5030	0
104	20240112	182700	236856880	5030	5030	5030	5030	0
105	20240112	182600	236856880	5030	5030	5030	5030	0
106	20240112	182500	236856880	5030	5030	5030	5030	0
107	20240112	182400	236856880	5030	5030	5030	5030	0
108	20240112	182300	236856880	5030	5030	5030	5030	0
109	20240112	182200	236856880	5030	5030	5030	5030	0
110	20240112	182100	236856880	5030	5030	5030	5030	0
111	20240112	182000	236856880	5030	5030	5030	5030	0
112	20240112	181900	236856880	5030	5030	5030	5030	0
113	20240112	181800	236856880	5030	5030	5030	5030	0
114	20240112	181700	236856880	5030	5030	5030	5030	0
115	20240112	181600	236856880	5030	5030	5030	5030	0
116	20240112	181500	236856880	5030	5030	5030	5030	0
117	20240112	181400	236856880	5030	5030	5030	5030	0
118	20240112	181300	236856880	5030	5030	5030	5030	0
119	20240112	181200	236856880	5030	5030	5030	5030	0
120	20240112	181100	236856880	5030	5030	5030	5030	0
121	20240112	181000	236856880	5030	5030	5030	5030	0
122	20240112	180900	236856880	5030	5030	5030	5030	360
123	20240112	180800	236856880	5030	5030	5030	5030	0
124	20240112	180700	236856880	5030	5030	5030	5030	0
125	20240112	180600	236856880	5030	5030	5030	5030	0
126	20240112	180500	236856880	5030	5030	5030	5030	0
127	20240112	180400	236856880	5030	5030	5030	5030	0
128	20240112	180300	236856880	5030	5030	5030	5030	0
129	20240112	180200	236856880	5030	5030	5030	5030	0
130	20240112	180100	236856880	5030	5030	5030	5030	0
131	20240112	180000	236856880	5030	5030	5030	5030	0
132	20240112	175900	236856880	5030	5030	5030	5030	0
133	20240112	175800	236856880	5030	5030	5030	5030	0
134	20240112	175700	236856880	5030	5030	5030	5030	0
135	20240112	175600	236856880	5030	5030	5030	5030	0
136	20240112	175500	236856880	5030	5030	5030	5030	0
137	20240112	175400	236856880	5030	5030	5030	5030	0
138	20240112	175300	236856880	5030	5030	5030	5030	0
139	20240112	175200	236856880	5030	5030	5030	5030	0
140	20240112	175100	236856880	5030	5030	5030	5030	0
141	20240112	175000	236856880	5030	5030	5030	5030	0
142	20240112	174900	236856880	5030	5030	5030	5030	0
143	20240112	174800	236856880	5030	5030	5030	5030	0
144	20240112	174700	236856880	5030	5030	5030	5030	0
145	20240112	174600	236856880	5030	5030	5030	5030	0
146	20240112	174500	236856880	5030	5030	5030	5030	0
147	20240112	174400	236856880	5030	5030	5030	5030	0
148	20240112	174300	236856880	5030	5030	5030	5030	0
149	20240112	174200	236856880	5030	5030	5030	5030	0
150	20240112	174100	236856880	5030	5030	5030	5030	0
151	20240112	174000	236856880	5030	5030	5030	5030	0
152	20240112	173900	236856880	5030	5030	5030	5030	360
153	20240112	173800	236856880	5030	5030	5030	5030	0
154	20240112	173700	236856880	5030	5030	5030	5030	0
155	20240112	173600	236856880	5030	5030	5030	5030	0
156	20240112	173500	236856880	5030	5030	5030	5030	0
157	20240112	173400	236856880	5030	5030	5030	5030	0
158	20240112	173300	236856880	5030	5030	5030	5030	0
159	20240112	173200	236856880	5030	5030	5030	5030	0
160	20240112	173100	236856880	5030	5030	5030	5030	0
161	20240112	173000	236856880	5030	5030	5030	5030	0
162	20240112	172900	236856880	5030	5030	5030	5030	0
163	20240112	172800	236856880	5030	5030	5030	5030	0
164	20240112	172700	236856880	5030	5030	5030	5030	0
165	20240112	172600	236856880	5030	5030	5030	5030	0
166	20240112	172500	236856880	5030	5030	5030	5030	0
167	20240112	172400	236856880	5030	5030	5030	5030	0
168	20240112	172300	236856880	5030	5030	5030	5030	0
169	20240112	172200	236856880	5030	5030	5030	5030	0
170	20240112	172100	236856880	5030	5030	5030	5030	0
171	20240112	172000	236856880	5030	5030	5030	5030	0
172	20240112	171900	236856880	5030	5030	5030	5030	0
173	20240112	171800	236856880	5030	5030	5030	5030	0
174	20240112	171700	236856880	5030	5030	5030	5030	0
175	20240112	171600	236856880	5030	5030	5030	5030	0
176	20240112	171500	236856880	5030	5030	5030	5030	0
177	20240112	171400	236856880	5030	5030	5030	5030	0
178	20240112	171300	236856880	5030	5030	5030	5030	0
179	20240112	171200	236856880	5030	5030	5030	5030	0
180	20240112	171100	236856880	5030	5030	5030	5030	0
181	20240112	171000	236856880	5030	5030	5030	5030	0
182	20240112	170900	236856880	5030	5030	5030	5030	360
183	20240112	170800	236856880	5030	5030	5030	5030	0
184	20240112	170700	236856880	5030	5030	5030	5030	0
185	20240112	170600	236856880	5030	5030	5030	5030	0
186	20240112	170500	236856880	5030	5030	5030	5030	0
187	20240112	170400	236856880	5030	5030	5030	5030	0
188	20240112	170300	236856880	5030	5030	5030	5030	0
189	20240112	170200	236856880	5030	5030	5030	5030	0
190	20240112	170100	236856880	5030	5030	5030	5030	0
191	20240112	170000	236856880	5030	5030	5030	5030	0
192	20240112	165900	236856880	5030	5030	5030	5030	0
193	20240112	165800	236856880	5030	5030	5030	5030	0
194	20240112	165700	236856880	5030	5030	5030	5030	0
195	20240112	165600	236856880	5030	5030	5030	5030	0
196	20240112	165500	236856880	5030	5030	5030	5030	0
197	20240112	165400	236856880	5030	5030	5030	5030	0
198	20240112	165300	236856880	5030	5030	5030	5030	0
199	20240112	165200	236856880	5030	5030	5030	5030	0
200	20240112	165100	236856880	5030	5030	5030	5030	0
201	20240112	165000	236856880	5030	5030	5030	5030	0
202	20240112	164900	236856880	5030	5030	5030	5030	0
203	20240112	164800	236856880	5030	5030	5030	5030	0
204	20240112	164700	236856880	5030	5030	5030	5030	0
205	20240112	164600	236856880	5030	5030	5030	5030	0
206	20240112	164500	236856880	5030	5030	5030	5030	0
207	20240112	164400	236856880	5030	5030	5030	5030	0
208	20240112	164300	236856880	5030	5030	5030	5030	0
209	20240112	164200	236856880	5030	5030	5030	5030	0
210	20240112	164100	236856880	5030	5030	5030	5030	0
211	20240112	164000	236856880	5030	5030	5030	5030	0
212	20240112	163900	236856880	5030	5030	5030	5030	360
213	20240112	163800	236856880	5030	5030	5030	5030	0
214	20240112	163700	236856880	5030	5030	5030	5030	0
215	20240112	163600	236856880	5030	5030	5030	5030	0
216	20240112	163500	236856880	5030	5030	5030	5030	0
217	20240112	163400	236856880	5030	5030	5030	5030	0
218	20240112	163300	236856880	5030	5030	5030	5030	0
219	20240112	163200	236856880	5030	5030	5030	5030	0
220	20240112	163100	236856880	5030	5030	5030	5030	0
221	20240112	163000	236856880	5030	5030	5030	5030	0
222	20240112	162900	236856880	5030	5030	5030	5030	0
223	20240112	162800	236856880	5030	5030	5030	5030	0
224	20240112	162700	236856880	5030	5030	5030	5030	0
225	20240112	162600	236856880	5030	5030	5030	5030	0
226	20240112	162500	236856880	5030	5030	5030	5030	0
227	20240112	162400	236856880	5030	5030	5030	5030	0
228	20240112	162300	236856880	5030	5030	5030	5030	0
229	20240112	162200	236856880	5030	5030	5030	5030	0
230	20240112	162100	236856880	5030	5030	5030	5030	0
231	20240112	162000	236856880	5030	5030	5030	5030	0
232	20240112	161900	236856880	5030	5030	5030	5030	0
233	20240112	161800	236856880	5030	5030	5030	5030	0
234	20240112	161700	236856880	5030	5030	5030	5030	0
235	20240112	161600	236856880	5030	5030	5030	5030	0
236	20240112	161500	236856880	5030	5030	5030	5030	0
237	20240112	161400	236856880	5030	5030	5030	5030	0
238	20240112	161300	236856880	5030	5030	5030	5030	0
239	20240112	161200	236856880	5030	5030	5030	5030	0
240	20240112	161100	236856880	5030	5030	5030	5030	0
241	20240112	161000	236856880	5030	5030	5030	5030	0
242	20240112	160900	236856880	5030	5030	5030	5030	360
243	20240112	160800	236856880	5030	5030	5030	5030	0
244	20240112	160700	236856880	5030	5030	5030	5030	0
245	20240112	160600	236856880	5030	5030	5030	5030	0
246	20240112	160500	236856880	5030	5030	5030	5030	0
247	20240112	160400	236856880	5030	5030	5030	5030	0
248	20240112	160300	236856880	5030	5030	5030	5030	0
249	20240112	160200	236856880	5030	5030	5030	5030	0
250	20240112	160100	236856880	5030	5030	5030	5030	0
251	20240112	160000	236856880	5030	5030	5030	5030	0
252	20240112	155900	236856880	5030	5030	5030	5030	0
253	20240112	155800	236856880	5030	5030	5030	5030	0
254	20240112	155700	236856880	5030	5030	5030	5030	0
255	20240112	155600	236856880	5030	5030	5030	5030	0
256	20240112	155500	236856880	5030	5030	5030	5030	0
257	20240112	155400	236856880	5030	5030	5030	5030	0
258	20240112	155300	236856880	5030	5030	5030	5030	0
259	20240112	155200	236856880	5030	5030	5030	5030	0
260	20240112	155100	236856880	5030	5030	5030	5030	0
261	20240112	155000	236856880	5030	5030	5030	5030	0
262	20240112	154900	236856880	5030	5030	5030	5030	0
263	20240112	154800	236856880	5030	5030	5030	5030	0
264	20240112	154700	236856880	5030	5030	5030	5030	0
265	20240112	154600	236856880	5030	5030	5030	5030	0
266	20240112	154500	236856880	5030	5030	5030	5030	0
267	20240112	154400	236856880	5030	5030	5030	5030	0
268	20240112	154300	236856880	5030	5030	5030	5030	0
269	20240112	154200	236856880	5030	5030	5030	5030	0
270	20240112	154100	236856880	5030	5030	5030	5030	0
271	20240112	154000	236856880	5030	5030	5030	5030	0
272	20240112	153900	236856880	5030	5030	5030	5030	360
273	20240112	153800	236856880	5030	5030	5030	5030	0
274	20240112	153700	236856880	5030	5030	5030	5030	0
275	20240112	153600	236856880	5030	5030	5030	5030	0
276	20240112	153500	236856880	5030	5030	5030	5030	0
277	20240112	153400	236856880	5030	5030	5030	5030	0
278	20240112	153300	236856880	5030	5030	5030	5030	0
279	20240112	153200	236856880	5030	5030	5030	5030	0
280	20240112	153100	236856880	5030	5030	5030	5030	0
281	20240112	153000	236856880	5030	5030	5030	5030	360
282	20240112	152900	235046080	5030	5030	5030	5030	0
283	20240112	152800	235046080	5030	5030	5030	5030	0
284	20240112	152700	235046080	5030	5030	5030	5030	0
285	20240112	152600	235046080	5030	5030	5030	5030	0
286	20240112	152500	235046080	5030	5030	5030	5030	0
287	20240112	152400	235046080	5030	5030	5030	5030	0
288	20240112	152300	235046080	5030	5030	5030	5030	0
289	20240112	152200	235046080	5030	5030	5030	5030	0
290	20240112	152100	235046080	5030	5030	5030	5030	0
291	20240112	152000	235046080	5030	5030	5030	5030	0
292	20240112	151900	235046080	5030	5030	5030	5030	0
293	20240112	151800	235046080	5030	5030	5030	5030	0
294	20240112	151700	235046080	5030	5030	5030	5030	1
295	20240112	151600	235041050	5020	5020	5020	5020	0
296	20240112	151500	235041050	5020	5020	5020	5020	154
297	20240112	151400	234267970	5020	5020	5020	5020	0
298	20240112	151300	234267970	5020	5020	5020	5020	0
299	20240112	151200	234267970	5020	5020	5020	5020	0
300	20240112	151100	234267970	5020	5020	5020	5020	172
301	20240112	151000	233404530	5020	5020	5020	5020	0
302	20240112	150900	233404530	5020	5020	5020	5020	0
303	20240112	150800	233404530	5020	5020	5020	5020	0
304	20240112	150700	233404530	5020	5020	5020	5020	0
305	20240112	150600	233404530	5020	5020	5020	5020	1
306	20240112	150500	233399510	5030	5030	5030	5030	1
307	20240112	150400	233394480	5010	5010	5010	5010	0
308	20240112	150300	233394480	5010	5010	5010	5010	0
309	20240112	150200	233394480	5010	5010	5010	5010	0
310	20240112	150100	233394480	5010	5010	5010	5010	1200
311	20240112	150000	227382480	5020	5020	5020	5020	0
312	20240112	145900	227382480	5020	5020	5020	5020	800
313	20240112	145800	223366480	5020	5020	5020	5020	0
314	20240112	145700	223366480	5020	5020	5020	5020	0
315	20240112	145600	223366480	5020	5020	5020	5020	6
316	20240112	145500	223336360	5030	5030	5030	5030	0
317	20240112	145400	223336360	5030	5030	5030	5030	0
318	20240112	145300	223336360	5030	5030	5030	5030	0
319	20240112	145200	223336360	5030	5030	5030	5030	0
320	20240112	145100	223336360	5030	5030	5030	5030	0
321	20240112	145000	223336360	5030	5030	5030	5030	0
322	20240112	144900	223336360	5030	5030	5030	5030	0
323	20240112	144800	223336360	5030	5020	5030	5020	278
324	20240112	144700	221940790	5030	5030	5030	5030	0
325	20240112	144600	221940790	5030	5030	5030	5030	10
326	20240112	144500	221890490	5030	5030	5030	5030	0
327	20240112	144400	221890490	5030	5030	5030	5030	311
328	20240112	144300	220326160	5030	5030	5030	5030	0
329	20240112	144200	220326160	5030	5030	5030	5030	0
330	20240112	144100	220326160	5030	5030	5030	5030	0
331	20240112	144000	220326160	5030	5030	5030	5030	900
332	20240112	143900	215799160	5030	5030	5030	5030	0
333	20240112	143800	215799160	5030	5040	5040	5030	509
334	20240112	143700	213233890	5070	5070	5070	5070	0
335	20240112	143600	213233890	5070	5070	5070	5070	0
336	20240112	143500	213233890	5070	5070	5070	5070	1
337	20240112	143400	213228820	5040	5040	5040	5040	260
338	20240112	143300	211918420	5040	5040	5040	5040	0
339	20240112	143200	211918420	5040	5040	5040	5040	0
340	20240112	143100	211918420	5040	5040	5040	5040	0
341	20240112	143000	211918420	5040	5040	5040	5040	0
342	20240112	142900	211918420	5040	5040	5040	5040	0
343	20240112	142800	211918420	5040	5040	5040	5040	0
344	20240112	142700	211918420	5040	5040	5040	5040	0
345	20240112	142600	211918420	5040	5040	5040	5040	0
346	20240112	142500	211918420	5040	5040	5040	5040	0
347	20240112	142400	211918420	5040	5040	5040	5040	0
348	20240112	142300	211918420	5040	5040	5040	5040	0
349	20240112	142200	211918420	5040	5040	5040	5040	0
350	20240112	142100	211918420	5040	5040	5040	5040	0
351	20240112	142000	211918420	5040	5040	5040	5040	0
352	20240112	141900	211918420	5040	5040	5040	5040	0
353	20240112	141800	211918420	5040	5040	5040	5040	5
354	20240112	141700	211893220	5080	5080	5080	5080	0
355	20240112	141600	211893220	5080	5050	5080	5050	22
356	20240112	141500	211781510	5060	5060	5060	5060	98
357	20240112	141400	211285630	5060	5050	5060	5050	41
358	20240112	141300	211078550	5030	5030	5030	5030	0
359	20240112	141200	211078550	5030	5030	5030	5030	20
360	20240112	141100	210977950	5050	5040	5050	5040	1900
361	20240112	141000	201383960	5030	5030	5030	5030	0
362	20240112	140900	201383960	5030	5030	5030	5030	0
363	20240112	140800	201383960	5030	5030	5030	5030	0
364	20240112	140700	201383960	5030	5030	5030	5030	10
365	20240112	140600	201333660	5020	5020	5020	5020	0
366	20240112	140500	201333660	5020	5020	5020	5020	0
367	20240112	140400	201333660	5020	5020	5020	5020	0
368	20240112	140300	201333660	5020	5020	5020	5020	0
369	20240112	140200	201333660	5020	5020	5020	5020	0
370	20240112	140100	201333660	5020	5020	5020	5020	110
371	20240112	140000	200781460	5020	5020	5020	5020	20
372	20240112	135900	200681060	5030	5030	5030	5030	0
373	20240112	135800	200681060	5030	5030	5030	5030	0
374	20240112	135700	200681060	5030	5030	5030	5030	0
375	20240112	135600	200681060	5030	5030	5030	5030	0
376	20240112	135500	200681060	5030	5030	5030	5030	3
377	20240112	135400	200665970	5030	5030	5030	5030	0
378	20240112	135300	200665970	5030	5030	5030	5030	0
379	20240112	135200	200665970	5030	5030	5030	5030	0
380	20240112	135100	200665970	5030	5030	5030	5030	505
381	20240112	135000	198125820	5030	5030	5030	5030	0
382	20240112	134900	198125820	5030	5030	5030	5030	0
383	20240112	134800	198125820	5030	5030	5030	5030	0
384	20240112	134700	198125820	5030	5030	5030	5030	1
385	20240112	134600	198120790	5030	5030	5030	5030	0
386	20240112	134500	198120790	5030	5030	5030	5030	0
387	20240112	134400	198120790	5030	5030	5030	5030	0
388	20240112	134300	198120790	5030	5030	5030	5030	2
389	20240112	134200	198110730	5010	5010	5010	5010	0
390	20240112	134100	198110730	5010	5010	5010	5010	0
391	20240112	134000	198110730	5010	5010	5010	5010	50
392	20240112	133900	197860230	5010	5010	5010	5010	10
393	20240112	133800	197810130	5030	5030	5030	5030	0
394	20240112	133700	197810130	5030	5030	5030	5030	0
395	20240112	133600	197810130	5030	5030	5030	5030	0
396	20240112	133500	197810130	5030	5030	5030	5030	0
397	20240112	133400	197810130	5030	5030	5030	5030	0
398	20240112	133300	197810130	5030	5030	5030	5030	0
399	20240112	133200	197810130	5030	5030	5030	5030	0
400	20240112	133100	197810130	5030	5030	5030	5030	0
401	20240112	133000	197810130	5030	5030	5030	5030	1
402	20240112	132900	197805100	5030	5030	5030	5030	0
403	20240112	132800	197805100	5030	5030	5030	5030	0
404	20240112	132700	197805100	5030	5030	5030	5030	0
405	20240112	132600	197805100	5030	5030	5030	5030	0
406	20240112	132500	197805100	5030	5030	5030	5030	0
407	20240112	132400	197805100	5030	5030	5030	5030	1
408	20240112	132300	197800070	5010	5010	5010	5010	0
409	20240112	132200	197800070	5010	5010	5010	5010	0
410	20240112	132100	197800070	5010	5010	5010	5010	544
411	20240112	132000	195074630	5010	5010	5010	5010	0
412	20240112	131900	195074630	5010	5040	5040	5010	4
413	20240112	131800	195054530	5040	5040	5040	5040	0
414	20240112	131700	195054530	5040	5040	5040	5040	41
415	20240112	131600	194847890	5010	5010	5010	5010	0
416	20240112	131500	194847890	5010	5010	5010	5010	0
417	20240112	131400	194847890	5010	5010	5010	5010	0
418	20240112	131300	194847890	5010	5010	5010	5010	0
419	20240112	131200	194847890	5010	5010	5010	5010	0
420	20240112	131100	194847890	5010	5010	5010	5010	0
421	20240112	131000	194847890	5010	5010	5010	5010	254
422	20240112	130900	193575350	5010	5010	5010	5010	801
423	20240112	130800	189562340	5040	5040	5040	5040	0
424	20240112	130700	189562340	5040	5040	5040	5040	396
425	20240112	130600	187566500	5020	5020	5020	5020	0
426	20240112	130500	187566500	5020	5020	5020	5020	0
427	20240112	130400	187566500	5020	5020	5020	5020	33
428	20240112	130300	187400840	5020	5020	5020	5020	0
429	20240112	130200	187400840	5020	5020	5020	5020	0
430	20240112	130100	187400840	5020	5020	5020	5020	0
431	20240112	130000	187400840	5020	5020	5020	5020	8
432	20240112	125900	187360680	5010	5010	5010	5010	0
433	20240112	125800	187360680	5010	5010	5010	5010	0
434	20240112	125700	187360680	5010	5010	5010	5010	0
435	20240112	125600	187360680	5010	5010	5010	5010	0
436	20240112	125500	187360680	5010	5010	5010	5010	10
437	20240112	125400	187310580	5020	5020	5020	5020	40
438	20240112	125300	187109780	5010	5010	5010	5010	0
439	20240112	125200	187109780	5010	5010	5010	5010	0
440	20240112	125100	187109780	5010	5010	5010	5010	0
441	20240112	125000	187109780	5010	5010	5010	5010	6
442	20240112	124900	187079720	5010	5010	5010	5010	0
443	20240112	124800	187079720	5010	5010	5010	5010	0
444	20240112	124700	187079720	5010	5010	5010	5010	50
445	20240112	124600	186829220	5000	5000	5000	5000	0
446	20240112	124500	186829220	5000	5000	5000	5000	6
447	20240112	124400	186799220	5010	5010	5010	5010	0
448	20240112	124300	186799220	5010	5000	5010	5000	2
449	20240112	124200	186789210	5000	5000	5000	5000	24
450	20240112	124100	186669210	5000	5000	5000	5000	0
451	20240112	124000	186669210	5000	5000	5000	5000	6
452	20240112	123900	186639210	5010	5010	5010	5010	2108
453	20240112	123800	176078130	5010	5010	5010	5010	0
454	20240112	123700	176078130	5010	5010	5010	5010	0
455	20240112	123600	176078130	5010	5010	5010	5010	8
456	20240112	123500	176038050	5010	5010	5010	5010	0
457	20240112	123400	176038050	5010	5010	5010	5010	0
458	20240112	123300	176038050	5010	5010	5010	5010	0
459	20240112	123200	176038050	5010	5010	5010	5010	0
460	20240112	123100	176038050	5010	5010	5010	5010	105
461	20240112	123000	175512000	5010	5010	5010	5010	0
462	20240112	122900	175512000	5010	5010	5010	5010	0
463	20240112	122800	175512000	5010	5010	5010	5010	0
464	20240112	122700	175512000	5010	5010	5010	5010	0
465	20240112	122600	175512000	5010	5020	5020	5010	3113
466	20240112	122500	159884810	5020	5020	5020	5020	0
467	20240112	122400	159884810	5020	5020	5020	5020	0
468	20240112	122300	159884810	5020	5020	5020	5020	0
469	20240112	122200	159884810	5020	5020	5020	5020	0
470	20240112	122100	159884810	5020	5020	5020	5020	6
471	20240112	122000	159854690	5020	5020	5020	5020	0
472	20240112	121900	159854690	5020	5030	5030	5020	54
473	20240112	121800	159583570	5040	5040	5040	5040	4
474	20240112	121700	159563410	5030	5030	5030	5030	0
475	20240112	121600	159563410	5030	5030	5030	5030	8
476	20240112	121500	159523170	5030	5030	5030	5030	176
477	20240112	121400	158637890	5030	5030	5030	5030	0
478	20240112	121300	158637890	5030	5030	5030	5030	0
479	20240112	121200	158637890	5030	5030	5030	5030	10
480	20240112	121100	158587590	5030	5030	5030	5030	0
481	20240112	121000	158587590	5030	5030	5030	5030	0
482	20240112	120900	158587590	5030	5030	5030	5030	0
483	20240112	120800	158587590	5030	5030	5030	5030	0
484	20240112	120700	158587590	5030	5030	5030	5030	7
485	20240112	120600	158552380	5040	5040	5040	5040	5
486	20240112	120500	158527180	5050	5030	5050	5030	37
487	20240112	120400	158341040	5020	5020	5020	5020	0
488	20240112	120300	158341040	5020	5020	5020	5020	0
489	20240112	120200	158341040	5020	5020	5020	5020	6
490	20240112	120100	158310920	5020	5020	5020	5020	0
491	20240112	120000	158310920	5020	5030	5030	5020	200
492	20240112	115900	157305950	5030	5030	5030	5030	0
493	20240112	115800	157305950	5030	5030	5030	5030	0
494	20240112	115700	157305950	5030	5030	5030	5030	6
495	20240112	115600	157275770	5030	5030	5030	5030	0
496	20240112	115500	157275770	5030	5030	5030	5030	0
497	20240112	115400	157275770	5030	5030	5030	5030	0
498	20240112	115300	157275770	5030	5030	5030	5030	0
499	20240112	115200	157275770	5030	5030	5030	5030	7
500	20240112	115100	157240560	5020	5020	5020	5020	0
501	20240112	115000	157240560	5020	5020	5020	5020	500
502	20240112	114900	154730560	5020	5020	5020	5020	0
503	20240112	114800	154730560	5020	5020	5020	5020	6
504	20240112	114700	154700440	5010	5010	5010	5010	0
505	20240112	114600	154700440	5010	5010	5010	5010	0
506	20240112	114500	154700440	5010	5010	5010	5010	0
507	20240112	114400	154700440	5010	5010	5010	5010	0
508	20240112	114300	154700440	5010	5010	5010	5010	6
509	20240112	114200	154670380	5050	5050	5050	5050	1
510	20240112	114100	154665330	5010	5010	5010	5010	0
511	20240112	114000	154665330	5010	5020	5020	5010	800
512	20240112	113900	150655230	5010	5010	5010	5010	0
513	20240112	113800	150655230	5010	5020	5020	5010	432
514	20240112	113700	148486610	5030	5030	5030	5030	774
515	20240112	113600	144593390	5030	5030	5030	5030	0
516	20240112	113500	144593390	5030	5030	5030	5030	0
517	20240112	113400	144593390	5030	5030	5030	5030	0
518	20240112	113300	144593390	5030	5030	5030	5030	7
519	20240112	113200	144558180	5030	5030	5030	5030	0
520	20240112	113100	144558180	5030	5030	5030	5030	0
521	20240112	113000	144558180	5030	5030	5030	5030	0
522	20240112	112900	144558180	5030	5030	5030	5030	0
523	20240112	112800	144558180	5030	5030	5030	5030	6
524	20240112	112700	144528000	5030	5030	5030	5030	10
525	20240112	112600	144477700	5030	5030	5030	5030	0
526	20240112	112500	144477700	5030	5030	5030	5030	0
527	20240112	112400	144477700	5030	5030	5030	5030	6
528	20240112	112300	144447520	5050	5050	5050	5050	10
529	20240112	112200	144397020	5040	5040	5040	5040	243
530	20240112	112100	143172300	5040	5040	5040	5040	0
531	20240112	112000	143172300	5040	5040	5040	5040	0
532	20240112	111900	143172300	5040	5040	5040	5040	7
533	20240112	111800	143137020	5050	5050	5050	5050	0
534	20240112	111700	143137020	5050	5050	5050	5050	0
535	20240112	111600	143137020	5050	5050	5050	5050	0
536	20240112	111500	143137020	5050	5050	5050	5050	0
537	20240112	111400	143137020	5050	5050	5050	5050	168
538	20240112	111300	142288620	5050	5050	5050	5050	0
539	20240112	111200	142288620	5050	5050	5050	5050	0
540	20240112	111100	142288620	5050	5050	5050	5050	1
541	20240112	111000	142283570	5050	5050	5050	5050	0
542	20240112	110900	142283570	5050	5060	5060	5050	14
543	20240112	110800	142212780	5090	5090	5090	5090	10
544	20240112	110700	142161880	5050	5050	5050	5050	19
545	20240112	110600	142065930	5090	5090	5090	5090	1
546	20240112	110500	142060840	5050	5050	5050	5050	4
547	20240112	110400	142040640	5050	5050	5050	5050	3
548	20240112	110300	142025490	5080	5080	5080	5080	0
549	20240112	110200	142025490	5080	5080	5080	5080	0
550	20240112	110100	142025490	5080	5080	5080	5080	0
551	20240112	110000	142025490	5080	5040	5080	5040	207
552	20240112	105900	140974210	5080	5060	5080	5060	13
553	20240112	105800	140908210	5040	5040	5040	5040	0
554	20240112	105700	140908210	5040	5040	5040	5040	2491
555	20240112	105600	128353570	5040	5040	5040	5040	0
556	20240112	105500	128353570	5040	5040	5040	5040	7
557	20240112	105400	128318290	5030	5030	5030	5030	0
558	20240112	105300	128318290	5030	5030	5030	5030	0
559	20240112	105200	128318290	5030	5030	5030	5030	0
560	20240112	105100	128318290	5030	5030	5030	5030	0
561	20240112	105000	128318290	5030	5030	5030	5030	5
562	20240112	104900	128293140	5030	5030	5030	5030	0
563	20240112	104800	128293140	5030	5030	5030	5030	0
564	20240112	104700	128293140	5030	5030	5030	5030	0
565	20240112	104600	128293140	5030	5030	5030	5030	400
566	20240112	104500	126281140	5030	5050	5050	5030	4140
567	20240112	104400	105374280	5050	5050	5050	5050	0
568	20240112	104300	105374280	5050	5050	5050	5050	479
569	20240112	104200	102955330	5050	5050	5050	5050	0
570	20240112	104100	102955330	5050	5040	5050	5030	1020
571	20240112	104000	97808530	5020	5020	5020	5020	0
572	20240112	103900	97808530	5020	5020	5020	5020	0
573	20240112	103800	97808530	5020	5020	5020	5020	0
574	20240112	103700	97808530	5020	5020	5020	5020	0
575	20240112	103600	97808530	5020	5030	5030	5020	20
576	20240112	103500	97708070	5020	5020	5020	5020	0
577	20240112	103400	97708070	5020	5020	5020	5020	0
578	20240112	103300	97708070	5020	5020	5020	5020	300
579	20240112	103200	96202070	5020	5020	5020	5020	0
580	20240112	103100	96202070	5020	5020	5020	5020	6
581	20240112	103000	96171950	5020	5020	5020	5020	10
582	20240112	102900	96121750	5020	5020	5020	5020	0
583	20240112	102800	96121750	5020	5020	5020	5020	0
584	20240112	102700	96121750	5020	5020	5020	5020	0
585	20240112	102600	96121750	5020	5020	5020	5020	10
586	20240112	102500	96071550	5020	5020	5020	5020	0
587	20240112	102400	96071550	5020	5020	5020	5020	0
588	20240112	102300	96071550	5020	5020	5020	5020	1
589	20240112	102200	96066530	5020	5020	5020	5020	500
590	20240112	102100	93556530	5020	5020	5020	5020	7
591	20240112	102000	93521390	5040	5020	5040	5020	366
592	20240112	101900	91683910	5020	5020	5020	5020	1
593	20240112	101800	91678890	5010	5010	5010	5010	0
594	20240112	101700	91678890	5010	5010	5010	5010	6
595	20240112	101600	91648830	5010	5010	5010	5010	0
596	20240112	101500	91648830	5010	5010	5010	5010	0
597	20240112	101400	91648830	5010	5010	5010	5010	0
598	20240112	101300	91648830	5010	5010	5010	5010	0
599	20240112	101200	91648830	5010	5010	5010	5010	6
600	20240112	101100	91618770	5010	5010	5010	5010	0
601	20240112	101000	91618770	5010	5010	5010	5010	1
602	20240112	100900	91613760	5010	5010	5010	5010	0
603	20240112	100800	91613760	5010	5010	5010	5010	0
604	20240112	100700	91613760	5010	5010	5010	5010	7
605	20240112	100600	91578690	5050	5050	5050	5050	0
606	20240112	100500	91578690	5050	5050	5050	5050	0
607	20240112	100400	91578690	5050	5050	5050	5050	777
608	20240112	100300	87654840	5050	5050	5050	5050	0
609	20240112	100200	87654840	5050	5010	5050	5010	7
610	20240112	100100	87619730	5040	5030	5040	5030	610
611	20240112	100000	84545430	5010	5010	5010	5010	0
612	20240112	095900	84545430	5010	5010	5010	5010	0
613	20240112	095800	84545430	5010	5010	5010	5010	0
614	20240112	095700	84545430	5010	5020	5020	5010	701
615	20240112	095600	81027070	5030	5060	5060	5030	8384
616	20240112	095500	38750970	5050	5050	5050	5050	100
617	20240112	095400	38245970	5080	5080	5080	5080	0
618	20240112	095300	38245970	5080	5060	5080	5060	43
619	20240112	095200	38027690	5090	5090	5090	5090	1
620	20240112	095100	38022600	5050	5060	5060	5050	539
621	20240112	095000	35298120	5060	5060	5060	5060	0
622	20240112	094900	35298120	5060	5060	5060	5060	100
623	20240112	094800	34792120	5060	5060	5060	5060	5
624	20240112	094700	34766820	5060	5060	5060	5060	0
625	20240112	094600	34766820	5060	5060	5060	5060	0
626	20240112	094500	34766820	5060	5060	5060	5060	0
627	20240112	094400	34766820	5060	5060	5060	5060	0
628	20240112	094300	34766820	5060	5060	5060	5060	8
629	20240112	094200	34726340	5080	5080	5080	5080	2
630	20240112	094100	34716180	5080	5080	5080	5080	0
631	20240112	094000	34716180	5080	5080	5080	5080	2
632	20240112	093900	34706020	5060	5060	5060	5060	0
633	20240112	093800	34706020	5060	5070	5070	5060	22
634	20240112	093700	34594540	5060	5060	5060	5060	11
635	20240112	093600	34538880	5070	5070	5070	5070	30
636	20240112	093500	34386780	5080	5080	5080	5080	0
637	20240112	093400	34386780	5080	5080	5080	5080	1
638	20240112	093300	34381700	5060	5060	5060	5060	20
639	20240112	093200	34280500	5060	5060	5060	5060	10
640	20240112	093100	34229900	5060	5060	5060	5060	0
641	20240112	093000	34229900	5060	5060	5060	5060	790
642	20240112	092900	30232500	5060	5060	5060	5060	5
643	20240112	092800	30207200	5060	5060	5060	5060	0
644	20240112	092700	30207200	5060	5060	5060	5060	0
645	20240112	092600	30207200	5060	5060	5060	5060	0
646	20240112	092500	30207200	5060	5060	5060	5060	0
647	20240112	092400	30207200	5060	5060	5060	5060	8
648	20240112	092300	30166720	5070	5070	5070	5070	83
649	20240112	092200	29745910	5050	5050	5050	5050	0
650	20240112	092100	29745910	5050	5050	5050	5050	1629
651	20240112	092000	21519460	5060	5060	5060	5060	16
652	20240112	091900	21438500	5060	5060	5060	5060	6
653	20240112	091800	21408140	5060	5060	5060	5060	29
654	20240112	091700	21261400	5070	5080	5080	5070	20
655	20240112	091600	21159990	5090	5090	5090	5090	1423
656	20240112	091500	13916920	5090	5100	5100	5090	301
657	20240112	091400	12384320	5100	5090	5100	5090	59
658	20240112	091300	12083520	5090	5090	5090	5090	0
659	20240112	091200	12083520	5090	5090	5090	5090	1684
660	20240112	091100	3511960	5100	5100	5100	5100	0
661	20240112	091000	3511960	5100	5090	5100	5090	5
662	20240112	090900	3486500	5090	5090	5090	5090	350
663	20240112	090800	1705000	5090	5090	5090	5090	0
664	20240112	090700	1705000	5090	5090	5100	5090	5
665	20240112	090600	1679530	5070	5070	5070	5070	0
666	20240112	090500	1679530	5070	5100	5100	5070	15
667	20240112	090400	1603150	5080	5100	5100	5080	50
668	20240112	090300	1349130	5100	5100	5100	5100	0
669	20240112	090200	1349130	5100	5120	5120	5100	3
670	20240112	090100	1333800	5130	5130	5130	5130	3
671	20240112	090000	1318410	5130	5130	5130	5130	257