KissMeData/011320/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	185600	354314660	5290	5290	5290	5290	2878
3	20240109	185500	354314660	5290	5290	5290	5290	0
4	20240109	185400	354314660	5290	5290	5290	5290	0
5	20240109	185300	354314660	5290	5290	5290	5290	0
6	20240109	185200	354314660	5290	5290	5290	5290	0
7	20240109	185100	354314660	5290	5290	5290	5290	0
8	20240109	185000	354314660	5290	5290	5290	5290	0
9	20240109	184900	354314660	5290	5290	5290	5290	0
10	20240109	184800	354314660	5290	5290	5290	5290	0
11	20240109	184700	354314660	5290	5290	5290	5290	0
12	20240109	184600	354314660	5290	5290	5290	5290	0
13	20240109	184500	354314660	5290	5290	5290	5290	0
14	20240109	184400	354314660	5290	5290	5290	5290	0
15	20240109	184300	354314660	5290	5290	5290	5290	0
16	20240109	184200	354314660	5290	5290	5290	5290	0
17	20240109	184100	354314660	5290	5290	5290	5290	0
18	20240109	184000	354314660	5290	5290	5290	5290	0
19	20240109	183900	354314660	5290	5290	5290	5290	0
20	20240109	183800	354314660	5290	5290	5290	5290	0
21	20240109	183700	354314660	5290	5290	5290	5290	0
22	20240109	183600	354314660	5290	5290	5290	5290	0
23	20240109	183500	354314660	5290	5290	5290	5290	0
24	20240109	183400	354314660	5290	5290	5290	5290	0
25	20240109	183300	354314660	5290	5290	5290	5290	0
26	20240109	183200	354314660	5290	5290	5290	5290	0
27	20240109	183100	354314660	5290	5290	5290	5290	0
28	20240109	183000	354314660	5290	5290	5290	5290	0
29	20240109	182900	354314660	5290	5290	5290	5290	0
30	20240109	182800	354314660	5290	5290	5290	5290	0
31	20240109	182700	354314660	5290	5290	5290	5290	0
32	20240109	182600	354314660	5290	5290	5290	5290	2878
33	20240109	182500	354314660	5290	5290	5290	5290	0
34	20240109	182400	354314660	5290	5290	5290	5290	0
35	20240109	182300	354314660	5290	5290	5290	5290	0
36	20240109	182200	354314660	5290	5290	5290	5290	0
37	20240109	182100	354314660	5290	5290	5290	5290	0
38	20240109	182000	354314660	5290	5290	5290	5290	0
39	20240109	181900	354314660	5290	5290	5290	5290	0
40	20240109	181800	354314660	5290	5290	5290	5290	0
41	20240109	181700	354314660	5290	5290	5290	5290	0
42	20240109	181600	354314660	5290	5290	5290	5290	0
43	20240109	181500	354314660	5290	5290	5290	5290	0
44	20240109	181400	354314660	5290	5290	5290	5290	0
45	20240109	181300	354314660	5290	5290	5290	5290	0
46	20240109	181200	354314660	5290	5290	5290	5290	0
47	20240109	181100	354314660	5290	5290	5290	5290	0
48	20240109	181000	354314660	5290	5290	5290	5290	0
49	20240109	180900	354314660	5290	5290	5290	5290	0
50	20240109	180800	354314660	5290	5290	5290	5290	0
51	20240109	180700	354314660	5290	5290	5290	5290	0
52	20240109	180600	354314660	5290	5290	5290	5290	0
53	20240109	180500	354314660	5290	5290	5290	5290	0
54	20240109	180400	354314660	5290	5290	5290	5290	0
55	20240109	180300	354314660	5290	5290	5290	5290	0
56	20240109	180200	354314660	5290	5290	5290	5290	0
57	20240109	180100	354314660	5290	5290	5290	5290	0
58	20240109	180000	354314660	5290	5290	5290	5290	0
59	20240109	175900	354314660	5290	5290	5290	5290	0
60	20240109	175800	354314660	5290	5290	5290	5290	0
61	20240109	175700	354314660	5290	5290	5290	5290	0
62	20240109	175600	354314660	5290	5290	5290	5290	2878
63	20240109	175500	354314660	5290	5290	5290	5290	0
64	20240109	175400	354314660	5290	5290	5290	5290	0
65	20240109	175300	354314660	5290	5290	5290	5290	0
66	20240109	175200	354314660	5290	5290	5290	5290	0
67	20240109	175100	354314660	5290	5290	5290	5290	0
68	20240109	175000	354314660	5290	5290	5290	5290	0
69	20240109	174900	354314660	5290	5290	5290	5290	0
70	20240109	174800	354314660	5290	5290	5290	5290	0
71	20240109	174700	354314660	5290	5290	5290	5290	0
72	20240109	174600	354314660	5290	5290	5290	5290	0
73	20240109	174500	354314660	5290	5290	5290	5290	0
74	20240109	174400	354314660	5290	5290	5290	5290	0
75	20240109	174300	354314660	5290	5290	5290	5290	0
76	20240109	174200	354314660	5290	5290	5290	5290	0
77	20240109	174100	354314660	5290	5290	5290	5290	0
78	20240109	174000	354314660	5290	5290	5290	5290	0
79	20240109	173900	354314660	5290	5290	5290	5290	0
80	20240109	173800	354314660	5290	5290	5290	5290	0
81	20240109	173700	354314660	5290	5290	5290	5290	0
82	20240109	173600	354314660	5290	5290	5290	5290	0
83	20240109	173500	354314660	5290	5290	5290	5290	0
84	20240109	173400	354314660	5290	5290	5290	5290	0
85	20240109	173300	354314660	5290	5290	5290	5290	0
86	20240109	173200	354314660	5290	5290	5290	5290	0
87	20240109	173100	354314660	5290	5290	5290	5290	0
88	20240109	173000	354314660	5290	5290	5290	5290	0
89	20240109	172900	354314660	5290	5290	5290	5290	0
90	20240109	172800	354314660	5290	5290	5290	5290	0
91	20240109	172700	354314660	5290	5290	5290	5290	0
92	20240109	172600	354314660	5290	5290	5290	5290	2878
93	20240109	172500	354314660	5290	5290	5290	5290	0
94	20240109	172400	354314660	5290	5290	5290	5290	0
95	20240109	172300	354314660	5290	5290	5290	5290	0
96	20240109	172200	354314660	5290	5290	5290	5290	0
97	20240109	172100	354314660	5290	5290	5290	5290	0
98	20240109	172000	354314660	5290	5290	5290	5290	0
99	20240109	171900	354314660	5290	5290	5290	5290	0
100	20240109	171800	354314660	5290	5290	5290	5290	0
101	20240109	171700	354314660	5290	5290	5290	5290	0
102	20240109	171600	354314660	5290	5290	5290	5290	0
103	20240109	171500	354314660	5290	5290	5290	5290	0
104	20240109	171400	354314660	5290	5290	5290	5290	0
105	20240109	171300	354314660	5290	5290	5290	5290	0
106	20240109	171200	354314660	5290	5290	5290	5290	0
107	20240109	171100	354314660	5290	5290	5290	5290	0
108	20240109	171000	354314660	5290	5290	5290	5290	0
109	20240109	170900	354314660	5290	5290	5290	5290	0
110	20240109	170800	354314660	5290	5290	5290	5290	0
111	20240109	170700	354314660	5290	5290	5290	5290	0
112	20240109	170600	354314660	5290	5290	5290	5290	0
113	20240109	170500	354314660	5290	5290	5290	5290	0
114	20240109	170400	354314660	5290	5290	5290	5290	0
115	20240109	170300	354314660	5290	5290	5290	5290	0
116	20240109	170200	354314660	5290	5290	5290	5290	0
117	20240109	170100	354314660	5290	5290	5290	5290	0
118	20240109	170000	354314660	5290	5290	5290	5290	0
119	20240109	165900	354314660	5290	5290	5290	5290	0
120	20240109	165800	354314660	5290	5290	5290	5290	0
121	20240109	165700	354314660	5290	5290	5290	5290	0
122	20240109	165600	354314660	5290	5290	5290	5290	2878
123	20240109	165500	354314660	5290	5290	5290	5290	0
124	20240109	165400	354314660	5290	5290	5290	5290	0
125	20240109	165300	354314660	5290	5290	5290	5290	0
126	20240109	165200	354314660	5290	5290	5290	5290	0
127	20240109	165100	354314660	5290	5290	5290	5290	0
128	20240109	165000	354314660	5290	5290	5290	5290	0
129	20240109	164900	354314660	5290	5290	5290	5290	0
130	20240109	164800	354314660	5290	5290	5290	5290	0
131	20240109	164700	354314660	5290	5290	5290	5290	0
132	20240109	164600	354314660	5290	5290	5290	5290	0
133	20240109	164500	354314660	5290	5290	5290	5290	0
134	20240109	164400	354314660	5290	5290	5290	5290	0
135	20240109	164300	354314660	5290	5290	5290	5290	0
136	20240109	164200	354314660	5290	5290	5290	5290	0
137	20240109	164100	354314660	5290	5290	5290	5290	0
138	20240109	164000	354314660	5290	5290	5290	5290	0
139	20240109	163900	354314660	5290	5290	5290	5290	0
140	20240109	163800	354314660	5290	5290	5290	5290	0
141	20240109	163700	354314660	5290	5290	5290	5290	0
142	20240109	163600	354314660	5290	5290	5290	5290	0
143	20240109	163500	354314660	5290	5290	5290	5290	0
144	20240109	163400	354314660	5290	5290	5290	5290	0
145	20240109	163300	354314660	5290	5290	5290	5290	0
146	20240109	163200	354314660	5290	5290	5290	5290	0
147	20240109	163100	354314660	5290	5290	5290	5290	0
148	20240109	163000	354314660	5290	5290	5290	5290	0
149	20240109	162900	354314660	5290	5290	5290	5290	0
150	20240109	162800	354314660	5290	5290	5290	5290	0
151	20240109	162700	354314660	5290	5290	5290	5290	0
152	20240109	162600	354314660	5290	5290	5290	5290	2878
153	20240109	162500	354314660	5290	5290	5290	5290	0
154	20240109	162400	354314660	5290	5290	5290	5290	0
155	20240109	162300	354314660	5290	5290	5290	5290	0
156	20240109	162200	354314660	5290	5290	5290	5290	0
157	20240109	162100	354314660	5290	5290	5290	5290	0
158	20240109	162000	354314660	5290	5290	5290	5290	0
159	20240109	161900	354314660	5290	5290	5290	5290	0
160	20240109	161800	354314660	5290	5290	5290	5290	0
161	20240109	161700	354314660	5290	5290	5290	5290	0
162	20240109	161600	354314660	5290	5290	5290	5290	0
163	20240109	161500	354314660	5290	5290	5290	5290	0
164	20240109	161400	354314660	5290	5290	5290	5290	0
165	20240109	161300	354314660	5290	5290	5290	5290	0
166	20240109	161200	354314660	5290	5290	5290	5290	0
167	20240109	161100	354314660	5290	5290	5290	5290	0
168	20240109	161000	354314660	5290	5290	5290	5290	0
169	20240109	160900	354314660	5290	5290	5290	5290	0
170	20240109	160800	354314660	5290	5290	5290	5290	0
171	20240109	160700	354314660	5290	5290	5290	5290	0
172	20240109	160600	354314660	5290	5290	5290	5290	0
173	20240109	160500	354314660	5290	5290	5290	5290	0
174	20240109	160400	354314660	5290	5290	5290	5290	0
175	20240109	160300	354314660	5290	5290	5290	5290	0
176	20240109	160200	354314660	5290	5290	5290	5290	0
177	20240109	160100	354314660	5290	5290	5290	5290	0
178	20240109	160000	354314660	5290	5290	5290	5290	0
179	20240109	155900	354314660	5290	5290	5290	5290	0
180	20240109	155800	354314660	5290	5290	5290	5290	0
181	20240109	155700	354314660	5290	5290	5290	5290	0
182	20240109	155600	354314660	5290	5290	5290	5290	2878
183	20240109	155500	354314660	5290	5290	5290	5290	0
184	20240109	155400	354314660	5290	5290	5290	5290	0
185	20240109	155300	354314660	5290	5290	5290	5290	0
186	20240109	155200	354314660	5290	5290	5290	5290	0
187	20240109	155100	354314660	5290	5290	5290	5290	0
188	20240109	155000	354314660	5290	5290	5290	5290	0
189	20240109	154900	354314660	5290	5290	5290	5290	0
190	20240109	154800	354314660	5290	5290	5290	5290	0
191	20240109	154700	354314660	5290	5290	5290	5290	0
192	20240109	154600	354314660	5290	5290	5290	5290	0
193	20240109	154500	354314660	5290	5290	5290	5290	0
194	20240109	154400	354314660	5290	5290	5290	5290	0
195	20240109	154300	354314660	5290	5290	5290	5290	0
196	20240109	154200	354314660	5290	5290	5290	5290	0
197	20240109	154100	354314660	5290	5290	5290	5290	0
198	20240109	154000	354314660	5290	5290	5290	5290	0
199	20240109	153900	354314660	5290	5290	5290	5290	0
200	20240109	153800	354314660	5290	5290	5290	5290	0
201	20240109	153700	354314660	5290	5290	5290	5290	0
202	20240109	153600	354314660	5290	5290	5290	5290	0
203	20240109	153500	354314660	5290	5290	5290	5290	0
204	20240109	153400	354314660	5290	5290	5290	5290	0
205	20240109	153300	354314660	5290	5290	5290	5290	0
206	20240109	153200	354314660	5290	5290	5290	5290	0
207	20240109	153100	354314660	5290	5290	5290	5290	0
208	20240109	153000	354314660	5290	5290	5290	5290	2878
209	20240109	152900	339090040	5270	5270	5270	5270	0
210	20240109	152800	339090040	5270	5270	5270	5270	0
211	20240109	152700	339090040	5270	5270	5270	5270	0
212	20240109	152600	339090040	5270	5270	5270	5270	0
213	20240109	152500	339090040	5270	5270	5270	5270	0
214	20240109	152400	339090040	5270	5270	5270	5270	0
215	20240109	152300	339090040	5270	5270	5270	5270	0
216	20240109	152200	339090040	5270	5270	5270	5270	0
217	20240109	152100	339090040	5270	5270	5270	5270	0
218	20240109	152000	339090040	5270	5270	5270	5270	0
219	20240109	151900	339090040	5270	5270	5270	5270	105
220	20240109	151800	338536690	5290	5270	5290	5260	345
221	20240109	151700	336718420	5280	5270	5280	5270	54
222	20240109	151600	336433340	5290	5270	5290	5270	156
223	20240109	151500	335610800	5280	5260	5280	5260	404
224	20240109	151400	333483300	5280	5280	5280	5280	1000
225	20240109	151300	328203300	5280	5280	5280	5260	59
226	20240109	151200	327892900	5280	5280	5280	5280	0
227	20240109	151100	327892900	5280	5260	5280	5260	451
228	20240109	151000	325517640	5280	5280	5280	5280	0
229	20240109	150900	325517640	5280	5280	5280	5280	2
230	20240109	150800	325507080	5280	5280	5280	5280	1
231	20240109	150700	325501800	5270	5270	5270	5270	279
232	20240109	150600	324031470	5270	5270	5270	5270	0
233	20240109	150500	324031470	5270	5270	5270	5270	570
234	20240109	150400	321027570	5270	5270	5270	5270	2
235	20240109	150300	321017030	5280	5280	5280	5280	0
236	20240109	150200	321017030	5280	5270	5280	5270	203
237	20240109	150100	319947210	5270	5270	5270	5270	150
238	20240109	150000	319156710	5280	5280	5280	5280	0
239	20240109	145900	319156710	5280	5280	5280	5280	0
240	20240109	145800	319156710	5280	5280	5280	5280	0
241	20240109	145700	319156710	5280	5280	5280	5280	0
242	20240109	145600	319156710	5280	5280	5280	5280	0
243	20240109	145500	319156710	5280	5280	5280	5280	0
244	20240109	145400	319156710	5280	5280	5280	5280	0
245	20240109	145300	319156710	5280	5280	5280	5280	412
246	20240109	145200	316981350	5280	5280	5280	5280	95
247	20240109	145100	316479750	5280	5280	5280	5280	0
248	20240109	145000	316479750	5280	5280	5280	5260	1003
249	20240109	144900	311183940	5280	5280	5280	5280	0
250	20240109	144800	311183940	5280	5270	5280	5270	13
251	20240109	144700	311115420	5280	5280	5280	5280	0
252	20240109	144600	311115420	5280	5260	5280	5260	216
253	20240109	144500	309979240	5280	5280	5280	5280	0
254	20240109	144400	309979240	5280	5280	5280	5280	0
255	20240109	144300	309979240	5280	5280	5280	5280	0
256	20240109	144200	309979240	5280	5280	5280	5280	12
257	20240109	144100	309915880	5280	5280	5280	5280	0
258	20240109	144000	309915880	5280	5280	5280	5280	0
259	20240109	143900	309915880	5280	5280	5280	5280	120
260	20240109	143800	309282280	5290	5270	5290	5270	3
261	20240109	143700	309266440	5290	5260	5290	5260	26
262	20240109	143600	309129650	5290	5280	5290	5250	1004
263	20240109	143500	303851270	5290	5280	5290	5280	369
264	20240109	143400	301902930	5280	5270	5280	5270	1381
265	20240109	143300	294611450	5240	5260	5260	5240	726
266	20240109	143200	290797070	5260	5260	5260	5260	450
267	20240109	143100	288430070	5260	5260	5260	5260	70
268	20240109	143000	288061870	5270	5270	5270	5270	219
269	20240109	142900	286907740	5270	5270	5270	5270	0
270	20240109	142800	286907740	5270	5270	5270	5270	0
271	20240109	142700	286907740	5270	5270	5270	5270	1094
272	20240109	142600	281142360	5270	5270	5270	5270	0
273	20240109	142500	281142360	5270	5270	5270	5270	0
274	20240109	142400	281142360	5270	5260	5270	5250	9
275	20240109	142300	281095020	5270	5270	5270	5270	0
276	20240109	142200	281095020	5270	5270	5270	5270	0
277	20240109	142100	281095020	5270	5270	5270	5270	200
278	20240109	142000	280041020	5270	5270	5270	5270	0
279	20240109	141900	280041020	5270	5270	5270	5270	1248
280	20240109	141800	273464060	5270	5270	5270	5270	1
281	20240109	141700	273458790	5240	5250	5250	5240	400
282	20240109	141600	271359650	5270	5270	5270	5270	959
283	20240109	141500	266305720	5270	5270	5270	5270	0
284	20240109	141400	266305720	5270	5270	5270	5270	0
285	20240109	141300	266305720	5270	5270	5270	5270	0
286	20240109	141200	266305720	5270	5260	5270	5250	117
287	20240109	141100	265691020	5260	5260	5270	5260	4
288	20240109	141000	265669970	5270	5270	5270	5270	0
289	20240109	140900	265669970	5270	5270	5270	5270	0
290	20240109	140800	265669970	5270	5260	5270	5250	257
291	20240109	140700	264319710	5270	5270	5270	5270	150
292	20240109	140600	263529210	5270	5270	5270	5270	0
293	20240109	140500	263529210	5270	5260	5270	5240	1551
294	20240109	140400	255391090	5270	5260	5270	5260	2
295	20240109	140300	255380560	5270	5260	5270	5260	454
296	20240109	140200	252992490	5260	5260	5260	5260	585
297	20240109	140100	249915390	5260	5260	5260	5260	0
298	20240109	140000	249915390	5260	5260	5260	5260	0
299	20240109	135900	249915390	5260	5260	5260	5260	0
300	20240109	135800	249915390	5260	5250	5260	5250	6
301	20240109	135700	249883840	5260	5260	5260	5260	0
302	20240109	135600	249883840	5260	5260	5260	5260	19
303	20240109	135500	249783900	5260	5250	5260	5250	2
304	20240109	135400	249773390	5260	5260	5260	5260	0
305	20240109	135300	249773390	5260	5260	5260	5260	0
306	20240109	135200	249773390	5260	5260	5260	5260	190
307	20240109	135100	248773990	5270	5260	5270	5260	28
308	20240109	135000	248626700	5260	5250	5260	5250	101
309	20240109	134900	248096440	5250	5250	5250	5250	0
310	20240109	134800	248096440	5250	5260	5260	5250	75
311	20240109	134700	247702090	5260	5260	5260	5260	0
312	20240109	134600	247702090	5260	5260	5260	5260	1
313	20240109	134500	247696830	5250	5250	5250	5250	126
314	20240109	134400	247035330	5250	5240	5250	5240	2
315	20240109	134300	247024840	5240	5240	5240	5240	20
316	20240109	134200	246920040	5240	5240	5240	5240	150
317	20240109	134100	246134040	5240	5240	5240	5240	2
318	20240109	134000	246123560	5240	5240	5240	5240	0
319	20240109	133900	246123560	5240	5240	5240	5240	0
320	20240109	133800	246123560	5240	5240	5240	5240	0
321	20240109	133700	246123560	5240	5240	5240	5240	81
322	20240109	133600	245699120	5250	5250	5250	5250	0
323	20240109	133500	245699120	5250	5250	5250	5250	0
324	20240109	133400	245699120	5250	5250	5250	5250	19
325	20240109	133300	245599370	5250	5240	5250	5240	11
326	20240109	133200	245541720	5240	5240	5240	5240	0
327	20240109	133100	245541720	5240	5240	5240	5240	100
328	20240109	133000	245017720	5240	5240	5240	5240	12
329	20240109	132900	244954840	5240	5240	5240	5240	100
330	20240109	132800	244430840	5240	5240	5240	5240	761
331	20240109	132700	240443200	5240	5240	5240	5240	0
332	20240109	132600	240443200	5240	5240	5240	5240	932
333	20240109	132500	235559520	5240	5240	5240	5240	2
334	20240109	132400	235549040	5240	5240	5240	5240	40
335	20240109	132300	235339440	5240	5240	5240	5240	0
336	20240109	132200	235339440	5240	5250	5250	5240	50
337	20240109	132100	235077340	5250	5250	5250	5250	0
338	20240109	132000	235077340	5250	5250	5250	5250	0
339	20240109	131900	235077340	5250	5250	5250	5250	70
340	20240109	131800	234709840	5250	5250	5250	5250	0
341	20240109	131700	234709840	5250	5250	5250	5250	0
342	20240109	131600	234709840	5250	5250	5250	5250	0
343	20240109	131500	234709840	5250	5250	5250	5250	10
344	20240109	131400	234657340	5250	5250	5250	5250	0
345	20240109	131300	234657340	5250	5250	5250	5250	0
346	20240109	131200	234657340	5250	5260	5260	5250	101
347	20240109	131100	234126090	5260	5250	5260	5250	2
348	20240109	131000	234115580	5240	5240	5240	5240	55
349	20240109	130900	233827380	5240	5250	5250	5240	201
350	20240109	130800	232772140	5240	5240	5240	5240	1090
351	20240109	130700	227060540	5250	5250	5250	5250	0
352	20240109	130600	227060540	5250	5250	5250	5250	30
353	20240109	130500	226903040	5250	5250	5250	5250	0
354	20240109	130400	226903040	5250	5240	5250	5240	29
355	20240109	130300	226750890	5260	5260	5260	5260	0
356	20240109	130200	226750890	5260	5260	5260	5260	0
357	20240109	130100	226750890	5260	5260	5260	5260	0
358	20240109	130000	226750890	5260	5260	5260	5260	0
359	20240109	125900	226750890	5260	5260	5260	5260	0
360	20240109	125800	226750890	5260	5260	5260	5260	1
361	20240109	125700	226745630	5240	5240	5240	5240	242
362	20240109	125600	225477550	5240	5240	5240	5240	0
363	20240109	125500	225477550	5240	5240	5240	5240	0
364	20240109	125400	225477550	5240	5240	5240	5240	1022
365	20240109	125300	220122270	5260	5260	5260	5260	0
366	20240109	125200	220122270	5260	5260	5260	5260	0
367	20240109	125100	220122270	5260	5260	5260	5260	0
368	20240109	125000	220122270	5260	5260	5260	5260	0
369	20240109	124900	220122270	5260	5260	5260	5260	0
370	20240109	124800	220122270	5260	5260	5260	5260	1
371	20240109	124700	220117010	5240	5240	5240	5240	30
372	20240109	124600	219959810	5240	5240	5240	5240	0
373	20240109	124500	219959810	5240	5240	5240	5240	70
374	20240109	124400	219593010	5240	5240	5240	5240	0
375	20240109	124300	219593010	5240	5240	5240	5240	0
376	20240109	124200	219593010	5240	5240	5240	5240	200
377	20240109	124100	218545010	5240	5250	5250	5240	65
378	20240109	124000	218204260	5240	5240	5240	5240	876
379	20240109	123900	213614020	5240	5250	5250	5240	1264
380	20240109	123800	206990160	5250	5250	5250	5250	0
381	20240109	123700	206990160	5250	5250	5250	5250	0
382	20240109	123600	206990160	5250	5250	5250	5250	20
383	20240109	123500	206885160	5250	5250	5250	5250	0
384	20240109	123400	206885160	5250	5250	5250	5250	45
385	20240109	123300	206648910	5270	5270	5270	5270	0
386	20240109	123200	206648910	5270	5260	5270	5260	2
387	20240109	123100	206638380	5250	5250	5250	5250	0
388	20240109	123000	206638380	5250	5270	5270	5250	2
389	20240109	122900	206627860	5250	5250	5250	5250	0
390	20240109	122800	206627860	5250	5260	5270	5250	488
391	20240109	122700	204060970	5260	5260	5260	5260	1
392	20240109	122600	204055710	5260	5260	5260	5260	45
393	20240109	122500	203819010	5260	5260	5260	5260	1
394	20240109	122400	203813750	5260	5260	5260	5260	0
395	20240109	122300	203813750	5260	5260	5260	5260	0
396	20240109	122200	203813750	5260	5260	5260	5260	0
397	20240109	122100	203813750	5260	5270	5270	5260	53
398	20240109	122000	203534880	5270	5270	5270	5270	0
399	20240109	121900	203534880	5270	5270	5270	5270	18
400	20240109	121800	203440020	5280	5280	5280	5280	0
401	20240109	121700	203440020	5280	5280	5280	5280	0
402	20240109	121600	203440020	5280	5280	5280	5280	0
403	20240109	121500	203440020	5280	5280	5280	5280	2
404	20240109	121400	203429460	5250	5250	5250	5250	0
405	20240109	121300	203429460	5250	5250	5250	5250	2490
406	20240109	121200	190356960	5250	5250	5250	5250	7
407	20240109	121100	190320210	5250	5250	5250	5250	0
408	20240109	121000	190320210	5250	5250	5250	5250	93
409	20240109	120900	189831960	5270	5270	5270	5270	0
410	20240109	120800	189831960	5270	5270	5270	5270	84
411	20240109	120700	189389280	5270	5270	5270	5270	0
412	20240109	120600	189389280	5270	5270	5270	5270	100
413	20240109	120500	188862280	5280	5280	5280	5280	0
414	20240109	120400	188862280	5280	5260	5280	5250	1223
415	20240109	120300	182441440	5260	5260	5260	5260	65
416	20240109	120200	182099540	5260	5260	5260	5260	0
417	20240109	120100	182099540	5260	5260	5260	5260	0
418	20240109	120000	182099540	5260	5260	5260	5260	10
419	20240109	115900	182046940	5260	5260	5260	5260	312
420	20240109	115800	180405820	5260	5270	5270	5260	1109
421	20240109	115700	174571920	5280	5280	5280	5280	0
422	20240109	115600	174571920	5280	5280	5280	5280	31
423	20240109	115500	174408240	5270	5270	5270	5270	7
424	20240109	115400	174371350	5280	5280	5280	5280	1
425	20240109	115300	174366070	5270	5270	5270	5270	0
426	20240109	115200	174366070	5270	5270	5270	5270	0
427	20240109	115100	174366070	5270	5270	5270	5270	0
428	20240109	115000	174366070	5270	5270	5270	5270	0
429	20240109	114900	174366070	5270	5270	5270	5270	0
430	20240109	114800	174366070	5270	5270	5270	5270	77
431	20240109	114700	173960280	5270	5270	5270	5270	0
432	20240109	114600	173960280	5270	5270	5270	5270	60
433	20240109	114500	173644080	5270	5270	5270	5270	1
434	20240109	114400	173638810	5260	5270	5270	5260	564
435	20240109	114300	170672140	5260	5260	5260	5260	76
436	20240109	114200	170272380	5280	5280	5280	5280	0
437	20240109	114100	170272380	5280	5280	5280	5280	0
438	20240109	114000	170272380	5280	5280	5280	5280	0
439	20240109	113900	170272380	5280	5280	5280	5280	0
440	20240109	113800	170272380	5280	5260	5280	5260	199
441	20240109	113700	169225600	5270	5270	5270	5270	1
442	20240109	113600	169220330	5280	5270	5280	5270	4
443	20240109	113500	169199230	5280	5280	5280	5280	0
444	20240109	113400	169199230	5280	5280	5280	5280	0
445	20240109	113300	169199230	5280	5280	5280	5280	1
446	20240109	113200	169193950	5270	5270	5270	5270	0
447	20240109	113100	169193950	5270	5260	5270	5260	2
448	20240109	113000	169183420	5270	5270	5270	5270	1
449	20240109	112900	169178150	5280	5280	5280	5280	93
450	20240109	112800	168687110	5280	5270	5280	5270	224
451	20240109	112700	167506580	5270	5260	5270	5260	326
452	20240109	112600	165791800	5270	5270	5270	5270	0
453	20240109	112500	165791800	5270	5270	5270	5270	0
454	20240109	112400	165791800	5270	5270	5270	5270	0
455	20240109	112300	165791800	5270	5270	5270	5270	99
456	20240109	112200	165270070	5260	5260	5260	5260	0
457	20240109	112100	165270070	5260	5270	5270	5260	35
458	20240109	112000	165085630	5270	5270	5270	5270	18
459	20240109	111900	164990770	5270	5270	5270	5270	0
460	20240109	111800	164990770	5270	5270	5270	5270	10
461	20240109	111700	164938070	5270	5270	5280	5270	201
462	20240109	111600	163878790	5270	5260	5270	5260	75
463	20240109	111500	163484280	5270	5270	5270	5270	0
464	20240109	111400	163484280	5270	5270	5270	5270	0
465	20240109	111300	163484280	5270	5270	5270	5270	0
466	20240109	111200	163484280	5270	5270	5270	5270	1
467	20240109	111100	163479010	5280	5280	5280	5280	0
468	20240109	111000	163479010	5280	5280	5280	5280	0
469	20240109	110900	163479010	5280	5280	5280	5280	0
470	20240109	110800	163479010	5280	5280	5280	5280	0
471	20240109	110700	163479010	5280	5280	5280	5280	0
472	20240109	110600	163479010	5280	5280	5280	5270	32
473	20240109	110500	163310160	5260	5260	5280	5260	82
474	20240109	110400	162878810	5280	5280	5280	5280	60
475	20240109	110300	162562010	5280	5280	5280	5280	0
476	20240109	110200	162562010	5280	5270	5280	5270	5
477	20240109	110100	162535650	5270	5280	5280	5270	4
478	20240109	110000	162514550	5280	5280	5280	5280	28
479	20240109	105900	162366710	5280	5280	5280	5280	10
480	20240109	105800	162313910	5280	5280	5280	5280	0
481	20240109	105700	162313910	5280	5280	5280	5280	0
482	20240109	105600	162313910	5280	5280	5280	5280	0
483	20240109	105500	162313910	5280	5270	5280	5260	6
484	20240109	105400	162282290	5270	5270	5270	5270	0
485	20240109	105300	162282290	5270	5270	5270	5270	0
486	20240109	105200	162282290	5270	5270	5270	5270	0
487	20240109	105100	162282290	5270	5270	5270	5270	0
488	20240109	105000	162282290	5270	5270	5270	5270	0
489	20240109	104900	162282290	5270	5270	5270	5270	0
490	20240109	104800	162282290	5270	5260	5270	5260	110
491	20240109	104700	161703640	5260	5260	5260	5260	1
492	20240109	104600	161698380	5230	5240	5240	5230	14
493	20240109	104500	161625140	5260	5260	5260	5260	0
494	20240109	104400	161625140	5260	5260	5260	5260	0
495	20240109	104300	161625140	5260	5240	5260	5240	19
496	20240109	104200	161525560	5260	5260	5260	5260	0
497	20240109	104100	161525560	5260	5240	5260	5240	1001
498	20240109	104000	156280300	5260	5260	5260	5260	0
499	20240109	103900	156280300	5260	5260	5260	5260	1
500	20240109	103800	156275040	5240	5240	5240	5240	2
501	20240109	103700	156264560	5260	5260	5260	5260	0
502	20240109	103600	156264560	5260	5260	5260	5260	1
503	20240109	103500	156259300	5250	5250	5250	5250	99
504	20240109	103400	155739550	5250	5250	5250	5250	137
505	20240109	103300	155020300	5250	5250	5250	5250	0
506	20240109	103200	155020300	5250	5250	5250	5240	294
507	20240109	103100	153477640	5250	5270	5270	5230	2290
508	20240109	103000	141486660	5250	5270	5270	5250	11
509	20240109	102900	141428890	5240	5260	5260	5240	1004
510	20240109	102800	136162450	5270	5270	5270	5270	4
511	20240109	102700	136141370	5240	5240	5240	5240	5
512	20240109	102600	136115170	5240	5260	5260	5240	4034
513	20240109	102500	114922510	5260	5270	5270	5260	184
514	20240109	102400	113954370	5270	5270	5270	5270	0
515	20240109	102300	113954370	5270	5270	5270	5270	4
516	20240109	102200	113933290	5260	5260	5260	5260	61
517	20240109	102100	113612430	5260	5260	5260	5260	150
518	20240109	102000	112823430	5260	5270	5270	5260	506
519	20240109	101900	110157820	5270	5280	5280	5270	122
520	20240109	101800	109514840	5280	5280	5280	5280	1
521	20240109	101700	109509560	5270	5270	5270	5270	0
522	20240109	101600	109509560	5270	5270	5270	5270	5
523	20240109	101500	109483210	5280	5280	5280	5280	132
524	20240109	101400	108786250	5280	5280	5280	5280	11
525	20240109	101300	108728170	5290	5290	5290	5290	0
526	20240109	101200	108728170	5290	5290	5290	5290	0
527	20240109	101100	108728170	5290	5290	5290	5290	28
528	20240109	101000	108580050	5290	5290	5290	5290	0
529	20240109	100900	108580050	5290	5290	5290	5290	100
530	20240109	100800	108051050	5300	5300	5300	5300	1
531	20240109	100700	108045750	5290	5290	5290	5290	94
532	20240109	100600	107548490	5290	5290	5290	5290	0
533	20240109	100500	107548490	5290	5290	5290	5290	284
534	20240109	100400	106046130	5290	5290	5290	5290	0
535	20240109	100300	106046130	5290	5290	5290	5290	1005
536	20240109	100200	100729680	5290	5290	5290	5290	203
537	20240109	100100	99655810	5300	5260	5300	5260	5344
538	20240109	100000	71416540	5270	5270	5270	5270	0
539	20240109	095900	71416540	5270	5270	5270	5270	0
540	20240109	095800	71416540	5270	5270	5270	5270	0
541	20240109	095700	71416540	5270	5270	5270	5270	14
542	20240109	095600	71342760	5270	5270	5270	5270	50
543	20240109	095500	71079260	5270	5270	5270	5270	0
544	20240109	095400	71079260	5270	5270	5270	5270	0
545	20240109	095300	71079260	5270	5270	5270	5270	22
546	20240109	095200	70963320	5270	5270	5270	5270	0
547	20240109	095100	70963320	5270	5270	5270	5270	50
548	20240109	095000	70699820	5270	5270	5270	5270	0
549	20240109	094900	70699820	5270	5270	5270	5270	0
550	20240109	094800	70699820	5270	5270	5270	5270	0
551	20240109	094700	70699820	5270	5270	5270	5270	100
552	20240109	094600	70172820	5270	5270	5270	5270	1
553	20240109	094500	70167550	5260	5260	5260	5260	101
554	20240109	094400	69636290	5260	5260	5260	5260	101
555	20240109	094300	69105030	5260	5260	5260	5260	1
556	20240109	094200	69099770	5260	5270	5270	5260	900
557	20240109	094100	64364770	5270	5280	5280	5270	116
558	20240109	094000	63752390	5280	5280	5280	5280	4
559	20240109	093900	63731270	5280	5280	5280	5280	11
560	20240109	093800	63673190	5280	5270	5280	5270	30
561	20240109	093700	63515000	5280	5280	5280	5280	8
562	20240109	093600	63472760	5280	5280	5280	5280	3
563	20240109	093500	63456920	5280	5280	5280	5280	4
564	20240109	093400	63435800	5280	5280	5280	5280	0
565	20240109	093300	63435800	5280	5280	5280	5280	100
566	20240109	093200	62907800	5270	5270	5270	5270	300
567	20240109	093100	61326800	5280	5280	5280	5280	3
568	20240109	093000	61310960	5280	5280	5280	5280	17
569	20240109	092900	61221200	5280	5260	5280	5260	477
570	20240109	092800	58712080	5280	5280	5280	5280	205
571	20240109	092700	57629680	5280	5280	5280	5280	6
572	20240109	092600	57598000	5280	5280	5280	5280	17
573	20240109	092500	57508240	5290	5290	5290	5290	6
574	20240109	092400	57476500	5290	5280	5290	5280	102
575	20240109	092300	56937880	5290	5290	5290	5260	269
576	20240109	092200	55516780	5290	5260	5290	5260	152
577	20240109	092100	54715010	5260	5270	5280	5260	10
578	20240109	092000	54662260	5270	5280	5290	5270	1098
579	20240109	091900	48864310	5280	5250	5280	5250	2913
580	20240109	091800	33560670	5250	5240	5250	5230	1261
581	20240109	091700	26956450	5250	5250	5250	5250	207
582	20240109	091600	25869700	5250	5250	5250	5240	22
583	20240109	091500	25754290	5250	5240	5250	5240	1139
584	20240109	091400	19784830	5240	5240	5240	5240	530
585	20240109	091300	17007630	5250	5250	5250	5250	240
586	20240109	091200	15747630	5250	5250	5250	5250	7
587	20240109	091100	15710880	5250	5250	5250	5250	11
588	20240109	091000	15653130	5240	5250	5250	5240	7
589	20240109	090900	15616390	5250	5250	5250	5250	6
590	20240109	090800	15584890	5250	5250	5250	5250	6
591	20240109	090700	15553390	5250	5250	5250	5250	6
592	20240109	090600	15521890	5250	5250	5250	5250	12
593	20240109	090500	15458890	5250	5250	5250	5250	7
594	20240109	090400	15422140	5220	5250	5250	5220	1521
595	20240109	090300	7480520	5250	5230	5250	5230	116
596	20240109	090200	6873720	5250	5250	5250	5250	6
597	20240109	090100	6842220	5250	5250	5250	5250	200
598	20240109	090000	5792220	5250	5220	5250	5220	1108