KissMeData/093190/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	200400	185474360	5560	5560	5560	5560	43
3	20240110	200300	185474360	5560	5560	5560	5560	0
4	20240110	200200	185474360	5560	5560	5560	5560	0
5	20240110	200100	185474360	5560	5560	5560	5560	0
6	20240110	200000	185474360	5560	5560	5560	5560	0
7	20240110	195900	185474360	5560	5560	5560	5560	0
8	20240110	195800	185474360	5560	5560	5560	5560	0
9	20240110	195700	185474360	5560	5560	5560	5560	0
10	20240110	195600	185474360	5560	5560	5560	5560	0
11	20240110	195500	185474360	5560	5560	5560	5560	0
12	20240110	195400	185474360	5560	5560	5560	5560	0
13	20240110	195300	185474360	5560	5560	5560	5560	0
14	20240110	195200	185474360	5560	5560	5560	5560	0
15	20240110	195100	185474360	5560	5560	5560	5560	0
16	20240110	195000	185474360	5560	5560	5560	5560	0
17	20240110	194900	185474360	5560	5560	5560	5560	0
18	20240110	194800	185474360	5560	5560	5560	5560	0
19	20240110	194700	185474360	5560	5560	5560	5560	0
20	20240110	194600	185474360	5560	5560	5560	5560	0
21	20240110	194500	185474360	5560	5560	5560	5560	0
22	20240110	194400	185474360	5560	5560	5560	5560	0
23	20240110	194300	185474360	5560	5560	5560	5560	0
24	20240110	194200	185474360	5560	5560	5560	5560	0
25	20240110	194100	185474360	5560	5560	5560	5560	0
26	20240110	194000	185474360	5560	5560	5560	5560	0
27	20240110	193900	185474360	5560	5560	5560	5560	0
28	20240110	193800	185474360	5560	5560	5560	5560	0
29	20240110	193700	185474360	5560	5560	5560	5560	0
30	20240110	193600	185474360	5560	5560	5560	5560	0
31	20240110	193500	185474360	5560	5560	5560	5560	0
32	20240110	193400	185474360	5560	5560	5560	5560	43
33	20240110	193300	185474360	5560	5560	5560	5560	0
34	20240110	193200	185474360	5560	5560	5560	5560	0
35	20240110	193100	185474360	5560	5560	5560	5560	0
36	20240110	193000	185474360	5560	5560	5560	5560	0
37	20240110	192900	185474360	5560	5560	5560	5560	0
38	20240110	192800	185474360	5560	5560	5560	5560	0
39	20240110	192700	185474360	5560	5560	5560	5560	0
40	20240110	192600	185474360	5560	5560	5560	5560	0
41	20240110	192500	185474360	5560	5560	5560	5560	0
42	20240110	192400	185474360	5560	5560	5560	5560	0
43	20240110	192300	185474360	5560	5560	5560	5560	0
44	20240110	192200	185474360	5560	5560	5560	5560	0
45	20240110	192100	185474360	5560	5560	5560	5560	0
46	20240110	192000	185474360	5560	5560	5560	5560	0
47	20240110	191900	185474360	5560	5560	5560	5560	0
48	20240110	191800	185474360	5560	5560	5560	5560	0
49	20240110	191700	185474360	5560	5560	5560	5560	0
50	20240110	191600	185474360	5560	5560	5560	5560	0
51	20240110	191500	185474360	5560	5560	5560	5560	0
52	20240110	191400	185474360	5560	5560	5560	5560	0
53	20240110	191300	185474360	5560	5560	5560	5560	0
54	20240110	191200	185474360	5560	5560	5560	5560	0
55	20240110	191100	185474360	5560	5560	5560	5560	0
56	20240110	191000	185474360	5560	5560	5560	5560	0
57	20240110	190900	185474360	5560	5560	5560	5560	0
58	20240110	190800	185474360	5560	5560	5560	5560	0
59	20240110	190700	185474360	5560	5560	5560	5560	0
60	20240110	190600	185474360	5560	5560	5560	5560	0
61	20240110	190500	185474360	5560	5560	5560	5560	0
62	20240110	190400	185474360	5560	5560	5560	5560	43
63	20240110	190300	185474360	5560	5560	5560	5560	0
64	20240110	190200	185474360	5560	5560	5560	5560	0
65	20240110	190100	185474360	5560	5560	5560	5560	0
66	20240110	190000	185474360	5560	5560	5560	5560	0
67	20240110	185900	185474360	5560	5560	5560	5560	0
68	20240110	185800	185474360	5560	5560	5560	5560	0
69	20240110	185700	185474360	5560	5560	5560	5560	0
70	20240110	185600	185474360	5560	5560	5560	5560	0
71	20240110	185500	185474360	5560	5560	5560	5560	0
72	20240110	185400	185474360	5560	5560	5560	5560	0
73	20240110	185300	185474360	5560	5560	5560	5560	0
74	20240110	185200	185474360	5560	5560	5560	5560	0
75	20240110	185100	185474360	5560	5560	5560	5560	0
76	20240110	185000	185474360	5560	5560	5560	5560	0
77	20240110	184900	185474360	5560	5560	5560	5560	0
78	20240110	184800	185474360	5560	5560	5560	5560	0
79	20240110	184700	185474360	5560	5560	5560	5560	0
80	20240110	184600	185474360	5560	5560	5560	5560	0
81	20240110	184500	185474360	5560	5560	5560	5560	0
82	20240110	184400	185474360	5560	5560	5560	5560	0
83	20240110	184300	185474360	5560	5560	5560	5560	0
84	20240110	184200	185474360	5560	5560	5560	5560	0
85	20240110	184100	185474360	5560	5560	5560	5560	0
86	20240110	184000	185474360	5560	5560	5560	5560	0
87	20240110	183900	185474360	5560	5560	5560	5560	0
88	20240110	183800	185474360	5560	5560	5560	5560	0
89	20240110	183700	185474360	5560	5560	5560	5560	0
90	20240110	183600	185474360	5560	5560	5560	5560	0
91	20240110	183500	185474360	5560	5560	5560	5560	0
92	20240110	183400	185474360	5560	5560	5560	5560	43
93	20240110	183300	185474360	5560	5560	5560	5560	0
94	20240110	183200	185474360	5560	5560	5560	5560	0
95	20240110	183100	185474360	5560	5560	5560	5560	0
96	20240110	183000	185474360	5560	5560	5560	5560	0
97	20240110	182900	185474360	5560	5560	5560	5560	0
98	20240110	182800	185474360	5560	5560	5560	5560	0
99	20240110	182700	185474360	5560	5560	5560	5560	0
100	20240110	182600	185474360	5560	5560	5560	5560	0
101	20240110	182500	185474360	5560	5560	5560	5560	0
102	20240110	182400	185474360	5560	5560	5560	5560	0
103	20240110	182300	185474360	5560	5560	5560	5560	0
104	20240110	182200	185474360	5560	5560	5560	5560	0
105	20240110	182100	185474360	5560	5560	5560	5560	0
106	20240110	182000	185474360	5560	5560	5560	5560	0
107	20240110	181900	185474360	5560	5560	5560	5560	0
108	20240110	181800	185474360	5560	5560	5560	5560	0
109	20240110	181700	185474360	5560	5560	5560	5560	0
110	20240110	181600	185474360	5560	5560	5560	5560	0
111	20240110	181500	185474360	5560	5560	5560	5560	0
112	20240110	181400	185474360	5560	5560	5560	5560	0
113	20240110	181300	185474360	5560	5560	5560	5560	0
114	20240110	181200	185474360	5560	5560	5560	5560	0
115	20240110	181100	185474360	5560	5560	5560	5560	0
116	20240110	181000	185474360	5560	5560	5560	5560	0
117	20240110	180900	185474360	5560	5560	5560	5560	0
118	20240110	180800	185474360	5560	5560	5560	5560	0
119	20240110	180700	185474360	5560	5560	5560	5560	0
120	20240110	180600	185474360	5560	5560	5560	5560	0
121	20240110	180500	185474360	5560	5560	5560	5560	0
122	20240110	180400	185474360	5560	5560	5560	5560	43
123	20240110	180300	185474360	5560	5560	5560	5560	0
124	20240110	180200	185474360	5560	5560	5560	5560	0
125	20240110	180100	185474360	5560	5560	5560	5560	0
126	20240110	180000	185474360	5560	5560	5560	5560	0
127	20240110	175900	185474360	5560	5560	5560	5560	0
128	20240110	175800	185474360	5560	5560	5560	5560	0
129	20240110	175700	185474360	5560	5560	5560	5560	0
130	20240110	175600	185474360	5560	5560	5560	5560	0
131	20240110	175500	185474360	5560	5560	5560	5560	0
132	20240110	175400	185474360	5560	5560	5560	5560	0
133	20240110	175300	185474360	5560	5560	5560	5560	0
134	20240110	175200	185474360	5560	5560	5560	5560	0
135	20240110	175100	185474360	5560	5560	5560	5560	0
136	20240110	175000	185474360	5560	5560	5560	5560	0
137	20240110	174900	185474360	5560	5560	5560	5560	0
138	20240110	174800	185474360	5560	5560	5560	5560	0
139	20240110	174700	185474360	5560	5560	5560	5560	0
140	20240110	174600	185474360	5560	5560	5560	5560	0
141	20240110	174500	185474360	5560	5560	5560	5560	0
142	20240110	174400	185474360	5560	5560	5560	5560	0
143	20240110	174300	185474360	5560	5560	5560	5560	0
144	20240110	174200	185474360	5560	5560	5560	5560	0
145	20240110	174100	185474360	5560	5560	5560	5560	0
146	20240110	174000	185474360	5560	5560	5560	5560	0
147	20240110	173900	185474360	5560	5560	5560	5560	0
148	20240110	173800	185474360	5560	5560	5560	5560	0
149	20240110	173700	185474360	5560	5560	5560	5560	0
150	20240110	173600	185474360	5560	5560	5560	5560	0
151	20240110	173500	185474360	5560	5560	5560	5560	0
152	20240110	173400	185474360	5560	5560	5560	5560	43
153	20240110	173300	185474360	5560	5560	5560	5560	0
154	20240110	173200	185474360	5560	5560	5560	5560	0
155	20240110	173100	185474360	5560	5560	5560	5560	0
156	20240110	173000	185474360	5560	5560	5560	5560	0
157	20240110	172900	185474360	5560	5560	5560	5560	0
158	20240110	172800	185474360	5560	5560	5560	5560	0
159	20240110	172700	185474360	5560	5560	5560	5560	0
160	20240110	172600	185474360	5560	5560	5560	5560	0
161	20240110	172500	185474360	5560	5560	5560	5560	0
162	20240110	172400	185474360	5560	5560	5560	5560	0
163	20240110	172300	185474360	5560	5560	5560	5560	0
164	20240110	172200	185474360	5560	5560	5560	5560	0
165	20240110	172100	185474360	5560	5560	5560	5560	0
166	20240110	172000	185474360	5560	5560	5560	5560	0
167	20240110	171900	185474360	5560	5560	5560	5560	0
168	20240110	171800	185474360	5560	5560	5560	5560	0
169	20240110	171700	185474360	5560	5560	5560	5560	0
170	20240110	171600	185474360	5560	5560	5560	5560	0
171	20240110	171500	185474360	5560	5560	5560	5560	0
172	20240110	171400	185474360	5560	5560	5560	5560	0
173	20240110	171300	185474360	5560	5560	5560	5560	0
174	20240110	171200	185474360	5560	5560	5560	5560	0
175	20240110	171100	185474360	5560	5560	5560	5560	0
176	20240110	171000	185474360	5560	5560	5560	5560	0
177	20240110	170900	185474360	5560	5560	5560	5560	0
178	20240110	170800	185474360	5560	5560	5560	5560	0
179	20240110	170700	185474360	5560	5560	5560	5560	0
180	20240110	170600	185474360	5560	5560	5560	5560	0
181	20240110	170500	185474360	5560	5560	5560	5560	0
182	20240110	170400	185474360	5560	5560	5560	5560	43
183	20240110	170300	185474360	5560	5560	5560	5560	0
184	20240110	170200	185474360	5560	5560	5560	5560	0
185	20240110	170100	185474360	5560	5560	5560	5560	0
186	20240110	170000	185474360	5560	5560	5560	5560	0
187	20240110	165900	185474360	5560	5560	5560	5560	0
188	20240110	165800	185474360	5560	5560	5560	5560	0
189	20240110	165700	185474360	5560	5560	5560	5560	0
190	20240110	165600	185474360	5560	5560	5560	5560	0
191	20240110	165500	185474360	5560	5560	5560	5560	0
192	20240110	165400	185474360	5560	5560	5560	5560	0
193	20240110	165300	185474360	5560	5560	5560	5560	0
194	20240110	165200	185474360	5560	5560	5560	5560	0
195	20240110	165100	185474360	5560	5560	5560	5560	0
196	20240110	165000	185474360	5560	5560	5560	5560	0
197	20240110	164900	185474360	5560	5560	5560	5560	0
198	20240110	164800	185474360	5560	5560	5560	5560	0
199	20240110	164700	185474360	5560	5560	5560	5560	0
200	20240110	164600	185474360	5560	5560	5560	5560	0
201	20240110	164500	185474360	5560	5560	5560	5560	0
202	20240110	164400	185474360	5560	5560	5560	5560	0
203	20240110	164300	185474360	5560	5560	5560	5560	0
204	20240110	164200	185474360	5560	5560	5560	5560	0
205	20240110	164100	185474360	5560	5560	5560	5560	0
206	20240110	164000	185474360	5560	5560	5560	5560	0
207	20240110	163900	185474360	5560	5560	5560	5560	0
208	20240110	163800	185474360	5560	5560	5560	5560	0
209	20240110	163700	185474360	5560	5560	5560	5560	0
210	20240110	163600	185474360	5560	5560	5560	5560	0
211	20240110	163500	185474360	5560	5560	5560	5560	0
212	20240110	163400	185474360	5560	5560	5560	5560	43
213	20240110	163300	185474360	5560	5560	5560	5560	0
214	20240110	163200	185474360	5560	5560	5560	5560	0
215	20240110	163100	185474360	5560	5560	5560	5560	0
216	20240110	163000	185474360	5560	5560	5560	5560	0
217	20240110	162900	185474360	5560	5560	5560	5560	0
218	20240110	162800	185474360	5560	5560	5560	5560	0
219	20240110	162700	185474360	5560	5560	5560	5560	0
220	20240110	162600	185474360	5560	5560	5560	5560	0
221	20240110	162500	185474360	5560	5560	5560	5560	0
222	20240110	162400	185474360	5560	5560	5560	5560	0
223	20240110	162300	185474360	5560	5560	5560	5560	0
224	20240110	162200	185474360	5560	5560	5560	5560	0
225	20240110	162100	185474360	5560	5560	5560	5560	0
226	20240110	162000	185474360	5560	5560	5560	5560	0
227	20240110	161900	185474360	5560	5560	5560	5560	0
228	20240110	161800	185474360	5560	5560	5560	5560	0
229	20240110	161700	185474360	5560	5560	5560	5560	0
230	20240110	161600	185474360	5560	5560	5560	5560	0
231	20240110	161500	185474360	5560	5560	5560	5560	0
232	20240110	161400	185474360	5560	5560	5560	5560	0
233	20240110	161300	185474360	5560	5560	5560	5560	0
234	20240110	161200	185474360	5560	5560	5560	5560	0
235	20240110	161100	185474360	5560	5560	5560	5560	0
236	20240110	161000	185474360	5560	5560	5560	5560	0
237	20240110	160900	185474360	5560	5560	5560	5560	0
238	20240110	160800	185474360	5560	5560	5560	5560	0
239	20240110	160700	185474360	5560	5560	5560	5560	0
240	20240110	160600	185474360	5560	5560	5560	5560	0
241	20240110	160500	185474360	5560	5560	5560	5560	0
242	20240110	160400	185474360	5560	5560	5560	5560	43
243	20240110	160300	185474360	5560	5560	5560	5560	0
244	20240110	160200	185474360	5560	5560	5560	5560	0
245	20240110	160100	185474360	5560	5560	5560	5560	0
246	20240110	160000	185474360	5560	5560	5560	5560	0
247	20240110	155900	185474360	5560	5560	5560	5560	0
248	20240110	155800	185474360	5560	5560	5560	5560	0
249	20240110	155700	185474360	5560	5560	5560	5560	0
250	20240110	155600	185474360	5560	5560	5560	5560	0
251	20240110	155500	185474360	5560	5560	5560	5560	0
252	20240110	155400	185474360	5560	5560	5560	5560	0
253	20240110	155300	185474360	5560	5560	5560	5560	0
254	20240110	155200	185474360	5560	5560	5560	5560	0
255	20240110	155100	185474360	5560	5560	5560	5560	0
256	20240110	155000	185474360	5560	5560	5560	5560	0
257	20240110	154900	185474360	5560	5560	5560	5560	0
258	20240110	154800	185474360	5560	5560	5560	5560	0
259	20240110	154700	185474360	5560	5560	5560	5560	0
260	20240110	154600	185474360	5560	5560	5560	5560	0
261	20240110	154500	185474360	5560	5560	5560	5560	0
262	20240110	154400	185474360	5560	5560	5560	5560	0
263	20240110	154300	185474360	5560	5560	5560	5560	0
264	20240110	154200	185474360	5560	5560	5560	5560	0
265	20240110	154100	185474360	5560	5560	5560	5560	0
266	20240110	154000	185474360	5560	5560	5560	5560	0
267	20240110	153900	185474360	5560	5560	5560	5560	0
268	20240110	153800	185474360	5560	5560	5560	5560	0
269	20240110	153700	185474360	5560	5560	5560	5560	0
270	20240110	153600	185474360	5560	5560	5560	5560	0
271	20240110	153500	185474360	5560	5560	5560	5560	0
272	20240110	153400	185474360	5560	5560	5560	5560	43
273	20240110	153300	185474360	5560	5560	5560	5560	0
274	20240110	153200	185474360	5560	5560	5560	5560	0
275	20240110	153100	185474360	5560	5560	5560	5560	0
276	20240110	153000	185474360	5560	5560	5560	5560	43
277	20240110	152900	185235280	5610	5610	5610	5610	0
278	20240110	152800	185235280	5610	5610	5610	5610	0
279	20240110	152700	185235280	5610	5610	5610	5610	0
280	20240110	152600	185235280	5610	5610	5610	5610	0
281	20240110	152500	185235280	5610	5610	5610	5610	0
282	20240110	152400	185235280	5610	5610	5610	5610	0
283	20240110	152300	185235280	5610	5610	5610	5610	0
284	20240110	152200	185235280	5610	5610	5610	5610	0
285	20240110	152100	185235280	5610	5610	5610	5610	0
286	20240110	152000	185235280	5610	5610	5610	5610	0
287	20240110	151900	185235280	5610	5560	5610	5560	22
288	20240110	151800	185112420	5570	5570	5570	5570	45
289	20240110	151700	184861770	5550	5550	5550	5550	14
290	20240110	151600	184784070	5560	5560	5570	5560	11
291	20240110	151500	184722900	5570	5570	5570	5570	3
292	20240110	151400	184706190	5570	5570	5570	5570	20
293	20240110	151300	184594790	5560	5560	5560	5560	0
294	20240110	151200	184594790	5560	5560	5560	5560	0
295	20240110	151100	184594790	5560	5560	5560	5560	0
296	20240110	151000	184594790	5560	5560	5560	5560	0
297	20240110	150900	184594790	5560	5560	5560	5560	47
298	20240110	150800	184333470	5570	5570	5570	5570	0
299	20240110	150700	184333470	5570	5570	5570	5570	10
300	20240110	150600	184277770	5570	5570	5570	5570	0
301	20240110	150500	184277770	5570	5570	5570	5570	0
302	20240110	150400	184277770	5570	5570	5570	5570	0
303	20240110	150300	184277770	5570	5570	5570	5570	0
304	20240110	150200	184277770	5570	5570	5570	5570	0
305	20240110	150100	184277770	5570	5570	5570	5570	0
306	20240110	150000	184277770	5570	5570	5570	5570	0
307	20240110	145900	184277770	5570	5570	5570	5570	0
308	20240110	145800	184277770	5570	5570	5570	5570	54
309	20240110	145700	183976990	5560	5560	5560	5560	39
310	20240110	145600	183760150	5550	5550	5550	5550	0
311	20240110	145500	183760150	5550	5550	5550	5550	0
312	20240110	145400	183760150	5550	5550	5550	5550	0
313	20240110	145300	183760150	5550	5550	5550	5550	0
314	20240110	145200	183760150	5550	5550	5550	5550	17
315	20240110	145100	183665800	5550	5550	5550	5550	0
316	20240110	145000	183665800	5550	5560	5560	5550	137
317	20240110	144900	182905300	5560	5560	5560	5560	0
318	20240110	144800	182905300	5560	5560	5560	5560	0
319	20240110	144700	182905300	5560	5560	5560	5560	1
320	20240110	144600	182899740	5560	5560	5560	5560	0
321	20240110	144500	182899740	5560	5560	5560	5560	0
322	20240110	144400	182899740	5560	5560	5560	5560	1
323	20240110	144300	182894180	5560	5560	5560	5560	0
324	20240110	144200	182894180	5560	5560	5560	5560	0
325	20240110	144100	182894180	5560	5560	5560	5560	0
326	20240110	144000	182894180	5560	5570	5570	5560	1370
327	20240110	143900	175276280	5570	5570	5570	5570	17
328	20240110	143800	175181590	5580	5570	5580	5570	12
329	20240110	143700	175114660	5550	5550	5550	5550	0
330	20240110	143600	175114660	5550	5550	5550	5550	0
331	20240110	143500	175114660	5550	5550	5550	5550	0
332	20240110	143400	175114660	5550	5550	5550	5550	0
333	20240110	143300	175114660	5550	5550	5550	5550	0
334	20240110	143200	175114660	5550	5550	5550	5550	0
335	20240110	143100	175114660	5550	5550	5550	5550	0
336	20240110	143000	175114660	5550	5570	5570	5550	139
337	20240110	142900	174343190	5570	5570	5570	5570	0
338	20240110	142800	174343190	5570	5570	5570	5570	0
339	20240110	142700	174343190	5570	5570	5570	5570	0
340	20240110	142600	174343190	5570	5570	5570	5570	0
341	20240110	142500	174343190	5570	5570	5570	5570	1
342	20240110	142400	174337620	5570	5570	5570	5570	0
343	20240110	142300	174337620	5570	5570	5570	5550	149
344	20240110	142200	173509250	5580	5580	5580	5580	0
345	20240110	142100	173509250	5580	5580	5580	5580	0
346	20240110	142000	173509250	5580	5580	5580	5580	9
347	20240110	141900	173459030	5570	5570	5570	5570	0
348	20240110	141800	173459030	5570	5570	5570	5570	0
349	20240110	141700	173459030	5570	5570	5570	5570	0
350	20240110	141600	173459030	5570	5570	5570	5570	0
351	20240110	141500	173459030	5570	5570	5570	5570	0
352	20240110	141400	173459030	5570	5570	5570	5570	0
353	20240110	141300	173459030	5570	5570	5570	5570	20
354	20240110	141200	173347630	5580	5580	5580	5580	0
355	20240110	141100	173347630	5580	5580	5580	5580	0
356	20240110	141000	173347630	5580	5580	5580	5580	0
357	20240110	140900	173347630	5580	5580	5580	5580	0
358	20240110	140800	173347630	5580	5580	5580	5580	0
359	20240110	140700	173347630	5580	5580	5580	5580	0
360	20240110	140600	173347630	5580	5580	5580	5580	0
361	20240110	140500	173347630	5580	5580	5580	5580	0
362	20240110	140400	173347630	5580	5580	5580	5580	0
363	20240110	140300	173347630	5580	5580	5580	5580	0
364	20240110	140200	173347630	5580	5580	5580	5580	0
365	20240110	140100	173347630	5580	5580	5580	5580	0
366	20240110	140000	173347630	5580	5580	5580	5580	0
367	20240110	135900	173347630	5580	5580	5580	5580	0
368	20240110	135800	173347630	5580	5580	5580	5580	75
369	20240110	135700	172929130	5600	5600	5600	5600	0
370	20240110	135600	172929130	5600	5600	5600	5600	10
371	20240110	135500	172873130	5620	5620	5620	5620	0
372	20240110	135400	172873130	5620	5620	5620	5620	0
373	20240110	135300	172873130	5620	5620	5620	5620	0
374	20240110	135200	172873130	5620	5620	5620	5620	2
375	20240110	135100	172861890	5620	5620	5620	5620	0
376	20240110	135000	172861890	5620	5620	5620	5620	0
377	20240110	134900	172861890	5620	5620	5620	5620	0
378	20240110	134800	172861890	5620	5620	5620	5620	0
379	20240110	134700	172861890	5620	5620	5620	5620	1
380	20240110	134600	172856270	5600	5600	5600	5600	0
381	20240110	134500	172856270	5600	5600	5600	5600	0
382	20240110	134400	172856270	5600	5600	5600	5600	0
383	20240110	134300	172856270	5600	5600	5600	5600	0
384	20240110	134200	172856270	5600	5600	5600	5600	2
385	20240110	134100	172845070	5630	5620	5630	5620	6
386	20240110	134000	172811340	5620	5620	5620	5620	0
387	20240110	133900	172811340	5620	5620	5620	5620	1
388	20240110	133800	172805720	5600	5600	5600	5600	0
389	20240110	133700	172805720	5600	5600	5600	5600	2607
390	20240110	133600	158206520	5600	5550	5620	5550	5492
391	20240110	133500	127489740	5560	5560	5560	5560	0
392	20240110	133400	127489740	5560	5560	5560	5560	0
393	20240110	133300	127489740	5560	5560	5560	5560	0
394	20240110	133200	127489740	5560	5560	5560	5560	0
395	20240110	133100	127489740	5560	5560	5560	5560	0
396	20240110	133000	127489740	5560	5560	5560	5560	0
397	20240110	132900	127489740	5560	5560	5560	5520	4727
398	20240110	132800	101304070	5560	5560	5560	5560	0
399	20240110	132700	101304070	5560	5560	5560	5560	0
400	20240110	132600	101304070	5560	5560	5560	5560	809
401	20240110	132500	96806030	5560	5560	5560	5560	0
402	20240110	132400	96806030	5560	5560	5560	5560	0
403	20240110	132300	96806030	5560	5560	5560	5560	0
404	20240110	132200	96806030	5560	5560	5560	5560	40
405	20240110	132100	96583630	5560	5560	5560	5560	248
406	20240110	132000	95204750	5560	5560	5560	5560	0
407	20240110	131900	95204750	5560	5560	5560	5560	0
408	20240110	131800	95204750	5560	5560	5560	5560	0
409	20240110	131700	95204750	5560	5560	5560	5560	0
410	20240110	131600	95204750	5560	5560	5560	5560	129
411	20240110	131500	94487510	5590	5590	5590	5590	0
412	20240110	131400	94487510	5590	5590	5590	5590	0
413	20240110	131300	94487510	5590	5590	5590	5590	0
414	20240110	131200	94487510	5590	5590	5590	5590	0
415	20240110	131100	94487510	5590	5590	5590	5590	0
416	20240110	131000	94487510	5590	5590	5590	5590	0
417	20240110	130900	94487510	5590	5590	5590	5590	0
418	20240110	130800	94487510	5590	5590	5590	5590	0
419	20240110	130700	94487510	5590	5590	5590	5590	0
420	20240110	130600	94487510	5590	5590	5590	5590	0
421	20240110	130500	94487510	5590	5590	5590	5590	0
422	20240110	130400	94487510	5590	5590	5590	5590	0
423	20240110	130300	94487510	5590	5590	5590	5590	0
424	20240110	130200	94487510	5590	5590	5590	5590	0
425	20240110	130100	94487510	5590	5590	5590	5590	0
426	20240110	130000	94487510	5590	5590	5590	5590	0
427	20240110	125900	94487510	5590	5590	5590	5590	0
428	20240110	125800	94487510	5590	5590	5590	5590	10
429	20240110	125700	94431610	5590	5590	5590	5590	0
430	20240110	125600	94431610	5590	5590	5590	5590	0
431	20240110	125500	94431610	5590	5590	5590	5590	0
432	20240110	125400	94431610	5590	5590	5590	5590	187
433	20240110	125300	93386280	5590	5590	5590	5590	0
434	20240110	125200	93386280	5590	5590	5590	5590	0
435	20240110	125100	93386280	5590	5590	5590	5590	1
436	20240110	125000	93380690	5560	5560	5560	5560	18
437	20240110	124900	93280610	5560	5560	5560	5560	0
438	20240110	124800	93280610	5560	5560	5560	5560	91
439	20240110	124700	92774650	5560	5560	5560	5560	0
440	20240110	124600	92774650	5560	5560	5560	5560	0
441	20240110	124500	92774650	5560	5560	5560	5560	0
442	20240110	124400	92774650	5560	5560	5560	5560	20
443	20240110	124300	92663450	5590	5590	5590	5590	0
444	20240110	124200	92663450	5590	5590	5590	5590	0
445	20240110	124100	92663450	5590	5590	5590	5590	0
446	20240110	124000	92663450	5590	5590	5590	5590	0
447	20240110	123900	92663450	5590	5590	5590	5590	0
448	20240110	123800	92663450	5590	5590	5590	5590	0
449	20240110	123700	92663450	5590	5590	5590	5590	0
450	20240110	123600	92663450	5590	5590	5590	5590	0
451	20240110	123500	92663450	5590	5590	5590	5590	0
452	20240110	123400	92663450	5590	5590	5590	5590	0
453	20240110	123300	92663450	5590	5590	5590	5590	0
454	20240110	123200	92663450	5590	5590	5590	5590	0
455	20240110	123100	92663450	5590	5590	5590	5590	0
456	20240110	123000	92663450	5590	5590	5590	5590	0
457	20240110	122900	92663450	5590	5590	5590	5590	0
458	20240110	122800	92663450	5590	5590	5590	5590	0
459	20240110	122700	92663450	5590	5590	5590	5590	0
460	20240110	122600	92663450	5590	5590	5590	5590	0
461	20240110	122500	92663450	5590	5590	5590	5590	53
462	20240110	122400	92367180	5580	5580	5580	5580	0
463	20240110	122300	92367180	5580	5580	5580	5580	0
464	20240110	122200	92367180	5580	5580	5580	5580	1
465	20240110	122100	92361600	5590	5590	5590	5590	0
466	20240110	122000	92361600	5590	5590	5590	5590	0
467	20240110	121900	92361600	5590	5590	5590	5590	0
468	20240110	121800	92361600	5590	5590	5590	5590	0
469	20240110	121700	92361600	5590	5590	5590	5590	0
470	20240110	121600	92361600	5590	5590	5590	5590	0
471	20240110	121500	92361600	5590	5590	5590	5590	0
472	20240110	121400	92361600	5590	5590	5590	5590	0
473	20240110	121300	92361600	5590	5590	5590	5590	0
474	20240110	121200	92361600	5590	5590	5590	5590	0
475	20240110	121100	92361600	5590	5570	5590	5570	496
476	20240110	121000	89590700	5560	5560	5560	5560	5
477	20240110	120900	89562900	5550	5550	5550	5550	0
478	20240110	120800	89562900	5550	5560	5560	5550	88
479	20240110	120700	89073660	5550	5550	5550	5550	0
480	20240110	120600	89073660	5550	5550	5550	5550	4
481	20240110	120500	89051460	5550	5550	5550	5550	4
482	20240110	120400	89029260	5550	5550	5550	5550	0
483	20240110	120300	89029260	5550	5550	5550	5550	46
484	20240110	120200	88773960	5540	5540	5540	5540	0
485	20240110	120100	88773960	5540	5580	5580	5540	642
486	20240110	120000	85197580	5580	5580	5580	5580	0
487	20240110	115900	85197580	5580	5580	5580	5580	0
488	20240110	115800	85197580	5580	5580	5580	5580	0
489	20240110	115700	85197580	5580	5580	5580	5580	0
490	20240110	115600	85197580	5580	5580	5580	5580	0
491	20240110	115500	85197580	5580	5580	5580	5580	0
492	20240110	115400	85197580	5580	5580	5580	5580	11
493	20240110	115300	85136200	5590	5590	5590	5590	5
494	20240110	115200	85108250	5590	5590	5590	5590	0
495	20240110	115100	85108250	5590	5590	5590	5590	0
496	20240110	115000	85108250	5590	5590	5590	5590	0
497	20240110	114900	85108250	5590	5590	5590	5590	0
498	20240110	114800	85108250	5590	5590	5590	5590	60
499	20240110	114700	84772850	5590	5590	5590	5590	0
500	20240110	114600	84772850	5590	5590	5590	5590	0
501	20240110	114500	84772850	5590	5590	5590	5590	0
502	20240110	114400	84772850	5590	5590	5590	5590	2
503	20240110	114300	84761670	5590	5590	5590	5590	0
504	20240110	114200	84761670	5590	5590	5590	5590	0
505	20240110	114100	84761670	5590	5590	5590	5590	0
506	20240110	114000	84761670	5590	5590	5590	5590	407
507	20240110	113900	82486540	5590	5590	5590	5590	0
508	20240110	113800	82486540	5590	5590	5590	5590	0
509	20240110	113700	82486540	5590	5590	5590	5590	0
510	20240110	113600	82486540	5590	5590	5590	5590	100
511	20240110	113500	81927540	5620	5620	5620	5620	0
512	20240110	113400	81927540	5620	5620	5620	5620	1
513	20240110	113300	81921920	5620	5620	5620	5620	0
514	20240110	113200	81921920	5620	5620	5620	5620	0
515	20240110	113100	81921920	5620	5610	5620	5610	197
516	20240110	113000	80815010	5610	5600	5610	5600	77
517	20240110	112900	80383050	5630	5630	5630	5630	0
518	20240110	112800	80383050	5630	5630	5630	5630	0
519	20240110	112700	80383050	5630	5630	5630	5630	0
520	20240110	112600	80383050	5630	5630	5630	5630	0
521	20240110	112500	80383050	5630	5630	5630	5630	0
522	20240110	112400	80383050	5630	5630	5630	5630	0
523	20240110	112300	80383050	5630	5630	5630	5630	0
524	20240110	112200	80383050	5630	5630	5630	5630	0
525	20240110	112100	80383050	5630	5630	5630	5630	0
526	20240110	112000	80383050	5630	5630	5630	5630	0
527	20240110	111900	80383050	5630	5630	5630	5630	0
528	20240110	111800	80383050	5630	5630	5630	5630	0
529	20240110	111700	80383050	5630	5630	5630	5630	0
530	20240110	111600	80383050	5630	5630	5630	5630	0
531	20240110	111500	80383050	5630	5630	5630	5630	0
532	20240110	111400	80383050	5630	5630	5630	5630	0
533	20240110	111300	80383050	5630	5630	5630	5630	0
534	20240110	111200	80383050	5630	5630	5630	5630	10
535	20240110	111100	80326750	5620	5620	5620	5620	515
536	20240110	111000	77432450	5630	5630	5630	5630	0
537	20240110	110900	77432450	5630	5630	5630	5630	0
538	20240110	110800	77432450	5630	5630	5630	5630	5
539	20240110	110700	77404300	5630	5630	5630	5630	0
540	20240110	110600	77404300	5630	5630	5630	5630	0
541	20240110	110500	77404300	5630	5620	5630	5620	402
542	20240110	110400	75144290	5620	5620	5620	5620	0
543	20240110	110300	75144290	5620	5620	5620	5620	0
544	20240110	110200	75144290	5620	5600	5620	5600	322
545	20240110	110100	73334690	5580	5580	5580	5580	0
546	20240110	110000	73334690	5580	5580	5580	5580	0
547	20240110	105900	73334690	5580	5580	5580	5580	0
548	20240110	105800	73334690	5580	5580	5580	5580	0
549	20240110	105700	73334690	5580	5580	5580	5580	150
550	20240110	105600	72497690	5580	5580	5580	5580	0
551	20240110	105500	72497690	5580	5580	5580	5580	0
552	20240110	105400	72497690	5580	5570	5580	5570	262
553	20240110	105300	71036350	5570	5570	5570	5570	1
554	20240110	105200	71030780	5560	5550	5560	5550	145
555	20240110	105100	70224830	5540	5540	5540	5540	0
556	20240110	105000	70224830	5540	5540	5540	5540	0
557	20240110	104900	70224830	5540	5540	5540	5540	0
558	20240110	104800	70224830	5540	5540	5540	5540	0
559	20240110	104700	70224830	5540	5540	5540	5540	0
560	20240110	104600	70224830	5540	5540	5540	5540	0
561	20240110	104500	70224830	5540	5540	5540	5540	0
562	20240110	104400	70224830	5540	5540	5540	5540	0
563	20240110	104300	70224830	5540	5540	5540	5540	0
564	20240110	104200	70224830	5540	5540	5540	5540	0
565	20240110	104100	70224830	5540	5540	5540	5540	0
566	20240110	104000	70224830	5540	5540	5540	5540	0
567	20240110	103900	70224830	5540	5540	5540	5540	0
568	20240110	103800	70224830	5540	5540	5540	5540	0
569	20240110	103700	70224830	5540	5540	5540	5540	0
570	20240110	103600	70224830	5540	5540	5540	5540	0
571	20240110	103500	70224830	5540	5540	5540	5540	0
572	20240110	103400	70224830	5540	5540	5540	5540	0
573	20240110	103300	70224830	5540	5570	5570	5540	753
574	20240110	103200	66045980	5580	5580	5580	5580	0
575	20240110	103100	66045980	5580	5580	5580	5580	0
576	20240110	103000	66045980	5580	5580	5580	5580	0
577	20240110	102900	66045980	5580	5580	5580	5580	0
578	20240110	102800	66045980	5580	5580	5580	5580	0
579	20240110	102700	66045980	5580	5580	5580	5580	0
580	20240110	102600	66045980	5580	5580	5580	5580	5
581	20240110	102500	66018080	5580	5580	5580	5580	0
582	20240110	102400	66018080	5580	5580	5580	5580	29
583	20240110	102300	65856260	5580	5580	5580	5580	0
584	20240110	102200	65856260	5580	5580	5580	5580	0
585	20240110	102100	65856260	5580	5580	5580	5580	0
586	20240110	102000	65856260	5580	5580	5580	5580	1
587	20240110	101900	65850680	5560	5560	5560	5560	0
588	20240110	101800	65850680	5560	5560	5560	5560	397
589	20240110	101700	63643360	5550	5550	5550	5550	0
590	20240110	101600	63643360	5550	5560	5560	5550	287
591	20240110	101500	62048090	5560	5570	5570	5560	9
592	20240110	101400	61998020	5580	5580	5580	5580	0
593	20240110	101300	61998020	5580	5580	5580	5580	0
594	20240110	101200	61998020	5580	5590	5590	5580	23
595	20240110	101100	61869580	5590	5590	5590	5590	0
596	20240110	101000	61869580	5590	5590	5590	5590	0
597	20240110	100900	61869580	5590	5590	5590	5590	0
598	20240110	100800	61869580	5590	5590	5590	5590	0
599	20240110	100700	61869580	5590	5590	5590	5590	0
600	20240110	100600	61869580	5590	5590	5590	5590	0
601	20240110	100500	61869580	5590	5600	5600	5590	16
602	20240110	100400	61779990	5600	5600	5600	5600	0
603	20240110	100300	61779990	5600	5600	5600	5600	0
604	20240110	100200	61779990	5600	5600	5600	5600	0
605	20240110	100100	61779990	5600	5600	5600	5600	0
606	20240110	100000	61779990	5600	5600	5600	5600	0
607	20240110	095900	61779990	5600	5600	5600	5600	0
608	20240110	095800	61779990	5600	5600	5600	5600	0
609	20240110	095700	61779990	5600	5600	5600	5600	0
610	20240110	095600	61779990	5600	5600	5600	5600	0
611	20240110	095500	61779990	5600	5600	5600	5600	744
612	20240110	095400	57613590	5590	5590	5590	5590	0
613	20240110	095300	57613590	5590	5580	5590	5580	1025
614	20240110	095200	51884090	5560	5560	5560	5560	0
615	20240110	095100	51884090	5560	5560	5560	5560	0
616	20240110	095000	51884090	5560	5560	5560	5560	0
617	20240110	094900	51884090	5560	5560	5560	5560	0
618	20240110	094800	51884090	5560	5560	5560	5560	0
619	20240110	094700	51884090	5560	5560	5560	5560	0
620	20240110	094600	51884090	5560	5560	5560	5560	0
621	20240110	094500	51884090	5560	5560	5560	5560	0
622	20240110	094400	51884090	5560	5560	5560	5560	50
623	20240110	094300	51606090	5580	5580	5580	5580	0
624	20240110	094200	51606090	5580	5580	5580	5580	0
625	20240110	094100	51606090	5580	5580	5580	5580	2
626	20240110	094000	51594930	5600	5600	5600	5580	10
627	20240110	093900	51538950	5610	5610	5610	5610	1
628	20240110	093800	51533340	5620	5620	5620	5620	1
629	20240110	093700	51527720	5580	5580	5580	5580	0
630	20240110	093600	51527720	5580	5580	5580	5580	182
631	20240110	093500	50512160	5590	5590	5590	5590	0
632	20240110	093400	50512160	5590	5590	5590	5590	0
633	20240110	093300	50512160	5590	5590	5590	5590	0
634	20240110	093200	50512160	5590	5590	5590	5590	269
635	20240110	093100	49008450	5590	5590	5590	5590	0
636	20240110	093000	49008450	5590	5590	5590	5590	500
637	20240110	092900	46213450	5590	5590	5590	5590	0
638	20240110	092800	46213450	5590	5590	5590	5590	0
639	20240110	092700	46213450	5590	5590	5590	5590	0
640	20240110	092600	46213450	5590	5590	5590	5590	1000
641	20240110	092500	40623450	5590	5590	5590	5590	0
642	20240110	092400	40623450	5590	5600	5600	5590	499
643	20240110	092300	37833810	5590	5590	5590	5590	0
644	20240110	092200	37833810	5590	5590	5590	5590	0
645	20240110	092100	37833810	5590	5590	5590	5590	0
646	20240110	092000	37833810	5590	5590	5590	5590	0
647	20240110	091900	37833810	5590	5590	5590	5590	100
648	20240110	091800	37274810	5590	5590	5590	5590	2371
649	20240110	091700	24020920	5620	5620	5620	5620	0
650	20240110	091600	24020920	5620	5620	5620	5620	5
651	20240110	091500	23992820	5620	5620	5620	5620	0
652	20240110	091400	23992820	5620	5590	5620	5590	1177
653	20240110	091300	17408080	5590	5600	5600	5590	1100
654	20240110	091200	11259070	5600	5600	5600	5600	0
655	20240110	091100	11259070	5600	5600	5600	5600	0
656	20240110	091000	11259070	5600	5600	5600	5600	0
657	20240110	090900	11259070	5600	5600	5600	5600	0
658	20240110	090800	11259070	5600	5600	5600	5600	0
659	20240110	090700	11259070	5600	5600	5600	5600	0
660	20240110	090600	11259070	5600	5600	5600	5600	0
661	20240110	090500	11259070	5600	5600	5600	5600	0
662	20240110	090400	11259070	5600	5600	5600	5600	20
663	20240110	090300	11147070	5610	5610	5610	5610	0
664	20240110	090200	11147070	5610	5590	5610	5590	1092
665	20240110	090100	5033850	5550	5550	5550	5550	0
666	20240110	090000	5033850	5550	5550	5550	5550	907