KissMeData/065130/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	194300	352537580	5570	5570	5570	5570	551
3	20240112	194200	352537580	5570	5570	5570	5570	0
4	20240112	194100	352537580	5570	5570	5570	5570	0
5	20240112	194000	352537580	5570	5570	5570	5570	0
6	20240112	193900	352537580	5570	5570	5570	5570	0
7	20240112	193800	352537580	5570	5570	5570	5570	0
8	20240112	193700	352537580	5570	5570	5570	5570	0
9	20240112	193600	352537580	5570	5570	5570	5570	0
10	20240112	193500	352537580	5570	5570	5570	5570	0
11	20240112	193400	352537580	5570	5570	5570	5570	0
12	20240112	193300	352537580	5570	5570	5570	5570	0
13	20240112	193200	352537580	5570	5570	5570	5570	0
14	20240112	193100	352537580	5570	5570	5570	5570	0
15	20240112	193000	352537580	5570	5570	5570	5570	0
16	20240112	192900	352537580	5570	5570	5570	5570	0
17	20240112	192800	352537580	5570	5570	5570	5570	0
18	20240112	192700	352537580	5570	5570	5570	5570	0
19	20240112	192600	352537580	5570	5570	5570	5570	0
20	20240112	192500	352537580	5570	5570	5570	5570	0
21	20240112	192400	352537580	5570	5570	5570	5570	0
22	20240112	192300	352537580	5570	5570	5570	5570	0
23	20240112	192200	352537580	5570	5570	5570	5570	0
24	20240112	192100	352537580	5570	5570	5570	5570	0
25	20240112	192000	352537580	5570	5570	5570	5570	0
26	20240112	191900	352537580	5570	5570	5570	5570	0
27	20240112	191800	352537580	5570	5570	5570	5570	0
28	20240112	191700	352537580	5570	5570	5570	5570	0
29	20240112	191600	352537580	5570	5570	5570	5570	0
30	20240112	191500	352537580	5570	5570	5570	5570	0
31	20240112	191400	352537580	5570	5570	5570	5570	0
32	20240112	191300	352537580	5570	5570	5570	5570	551
33	20240112	191200	352537580	5570	5570	5570	5570	0
34	20240112	191100	352537580	5570	5570	5570	5570	0
35	20240112	191000	352537580	5570	5570	5570	5570	0
36	20240112	190900	352537580	5570	5570	5570	5570	0
37	20240112	190800	352537580	5570	5570	5570	5570	0
38	20240112	190700	352537580	5570	5570	5570	5570	0
39	20240112	190600	352537580	5570	5570	5570	5570	0
40	20240112	190500	352537580	5570	5570	5570	5570	0
41	20240112	190400	352537580	5570	5570	5570	5570	0
42	20240112	190300	352537580	5570	5570	5570	5570	0
43	20240112	190200	352537580	5570	5570	5570	5570	0
44	20240112	190100	352537580	5570	5570	5570	5570	0
45	20240112	190000	352537580	5570	5570	5570	5570	0
46	20240112	185900	352537580	5570	5570	5570	5570	0
47	20240112	185800	352537580	5570	5570	5570	5570	0
48	20240112	185700	352537580	5570	5570	5570	5570	0
49	20240112	185600	352537580	5570	5570	5570	5570	0
50	20240112	185500	352537580	5570	5570	5570	5570	0
51	20240112	185400	352537580	5570	5570	5570	5570	0
52	20240112	185300	352537580	5570	5570	5570	5570	0
53	20240112	185200	352537580	5570	5570	5570	5570	0
54	20240112	185100	352537580	5570	5570	5570	5570	0
55	20240112	185000	352537580	5570	5570	5570	5570	0
56	20240112	184900	352537580	5570	5570	5570	5570	0
57	20240112	184800	352537580	5570	5570	5570	5570	0
58	20240112	184700	352537580	5570	5570	5570	5570	0
59	20240112	184600	352537580	5570	5570	5570	5570	0
60	20240112	184500	352537580	5570	5570	5570	5570	0
61	20240112	184400	352537580	5570	5570	5570	5570	0
62	20240112	184300	352537580	5570	5570	5570	5570	551
63	20240112	184200	352537580	5570	5570	5570	5570	0
64	20240112	184100	352537580	5570	5570	5570	5570	0
65	20240112	184000	352537580	5570	5570	5570	5570	0
66	20240112	183900	352537580	5570	5570	5570	5570	0
67	20240112	183800	352537580	5570	5570	5570	5570	0
68	20240112	183700	352537580	5570	5570	5570	5570	0
69	20240112	183600	352537580	5570	5570	5570	5570	0
70	20240112	183500	352537580	5570	5570	5570	5570	0
71	20240112	183400	352537580	5570	5570	5570	5570	0
72	20240112	183300	352537580	5570	5570	5570	5570	0
73	20240112	183200	352537580	5570	5570	5570	5570	0
74	20240112	183100	352537580	5570	5570	5570	5570	0
75	20240112	183000	352537580	5570	5570	5570	5570	0
76	20240112	182900	352537580	5570	5570	5570	5570	0
77	20240112	182800	352537580	5570	5570	5570	5570	0
78	20240112	182700	352537580	5570	5570	5570	5570	0
79	20240112	182600	352537580	5570	5570	5570	5570	0
80	20240112	182500	352537580	5570	5570	5570	5570	0
81	20240112	182400	352537580	5570	5570	5570	5570	0
82	20240112	182300	352537580	5570	5570	5570	5570	0
83	20240112	182200	352537580	5570	5570	5570	5570	0
84	20240112	182100	352537580	5570	5570	5570	5570	0
85	20240112	182000	352537580	5570	5570	5570	5570	0
86	20240112	181900	352537580	5570	5570	5570	5570	0
87	20240112	181800	352537580	5570	5570	5570	5570	0
88	20240112	181700	352537580	5570	5570	5570	5570	0
89	20240112	181600	352537580	5570	5570	5570	5570	0
90	20240112	181500	352537580	5570	5570	5570	5570	0
91	20240112	181400	352537580	5570	5570	5570	5570	0
92	20240112	181300	352537580	5570	5570	5570	5570	551
93	20240112	181200	352537580	5570	5570	5570	5570	0
94	20240112	181100	352537580	5570	5570	5570	5570	0
95	20240112	181000	352537580	5570	5570	5570	5570	0
96	20240112	180900	352537580	5570	5570	5570	5570	0
97	20240112	180800	352537580	5570	5570	5570	5570	0
98	20240112	180700	352537580	5570	5570	5570	5570	0
99	20240112	180600	352537580	5570	5570	5570	5570	0
100	20240112	180500	352537580	5570	5570	5570	5570	0
101	20240112	180400	352537580	5570	5570	5570	5570	0
102	20240112	180300	352537580	5570	5570	5570	5570	0
103	20240112	180200	352537580	5570	5570	5570	5570	0
104	20240112	180100	352537580	5570	5570	5570	5570	0
105	20240112	180000	352537580	5570	5570	5570	5570	0
106	20240112	175900	352537580	5570	5570	5570	5570	0
107	20240112	175800	352537580	5570	5570	5570	5570	0
108	20240112	175700	352537580	5570	5570	5570	5570	0
109	20240112	175600	352537580	5570	5570	5570	5570	0
110	20240112	175500	352537580	5570	5570	5570	5570	0
111	20240112	175400	352537580	5570	5570	5570	5570	0
112	20240112	175300	352537580	5570	5570	5570	5570	0
113	20240112	175200	352537580	5570	5570	5570	5570	0
114	20240112	175100	352537580	5570	5570	5570	5570	0
115	20240112	175000	352537580	5570	5570	5570	5570	0
116	20240112	174900	352537580	5570	5570	5570	5570	0
117	20240112	174800	352537580	5570	5570	5570	5570	0
118	20240112	174700	352537580	5570	5570	5570	5570	0
119	20240112	174600	352537580	5570	5570	5570	5570	0
120	20240112	174500	352537580	5570	5570	5570	5570	0
121	20240112	174400	352537580	5570	5570	5570	5570	0
122	20240112	174300	352537580	5570	5570	5570	5570	551
123	20240112	174200	352537580	5570	5570	5570	5570	0
124	20240112	174100	352537580	5570	5570	5570	5570	0
125	20240112	174000	352537580	5570	5570	5570	5570	0
126	20240112	173900	352537580	5570	5570	5570	5570	0
127	20240112	173800	352537580	5570	5570	5570	5570	0
128	20240112	173700	352537580	5570	5570	5570	5570	0
129	20240112	173600	352537580	5570	5570	5570	5570	0
130	20240112	173500	352537580	5570	5570	5570	5570	0
131	20240112	173400	352537580	5570	5570	5570	5570	0
132	20240112	173300	352537580	5570	5570	5570	5570	0
133	20240112	173200	352537580	5570	5570	5570	5570	0
134	20240112	173100	352537580	5570	5570	5570	5570	0
135	20240112	173000	352537580	5570	5570	5570	5570	0
136	20240112	172900	352537580	5570	5570	5570	5570	0
137	20240112	172800	352537580	5570	5570	5570	5570	0
138	20240112	172700	352537580	5570	5570	5570	5570	0
139	20240112	172600	352537580	5570	5570	5570	5570	0
140	20240112	172500	352537580	5570	5570	5570	5570	0
141	20240112	172400	352537580	5570	5570	5570	5570	0
142	20240112	172300	352537580	5570	5570	5570	5570	0
143	20240112	172200	352537580	5570	5570	5570	5570	0
144	20240112	172100	352537580	5570	5570	5570	5570	0
145	20240112	172000	352537580	5570	5570	5570	5570	0
146	20240112	171900	352537580	5570	5570	5570	5570	0
147	20240112	171800	352537580	5570	5570	5570	5570	0
148	20240112	171700	352537580	5570	5570	5570	5570	0
149	20240112	171600	352537580	5570	5570	5570	5570	0
150	20240112	171500	352537580	5570	5570	5570	5570	0
151	20240112	171400	352537580	5570	5570	5570	5570	0
152	20240112	171300	352537580	5570	5570	5570	5570	551
153	20240112	171200	352537580	5570	5570	5570	5570	0
154	20240112	171100	352537580	5570	5570	5570	5570	0
155	20240112	171000	352537580	5570	5570	5570	5570	0
156	20240112	170900	352537580	5570	5570	5570	5570	0
157	20240112	170800	352537580	5570	5570	5570	5570	0
158	20240112	170700	352537580	5570	5570	5570	5570	0
159	20240112	170600	352537580	5570	5570	5570	5570	0
160	20240112	170500	352537580	5570	5570	5570	5570	0
161	20240112	170400	352537580	5570	5570	5570	5570	0
162	20240112	170300	352537580	5570	5570	5570	5570	0
163	20240112	170200	352537580	5570	5570	5570	5570	0
164	20240112	170100	352537580	5570	5570	5570	5570	0
165	20240112	170000	352537580	5570	5570	5570	5570	0
166	20240112	165900	352537580	5570	5570	5570	5570	0
167	20240112	165800	352537580	5570	5570	5570	5570	0
168	20240112	165700	352537580	5570	5570	5570	5570	0
169	20240112	165600	352537580	5570	5570	5570	5570	0
170	20240112	165500	352537580	5570	5570	5570	5570	0
171	20240112	165400	352537580	5570	5570	5570	5570	0
172	20240112	165300	352537580	5570	5570	5570	5570	0
173	20240112	165200	352537580	5570	5570	5570	5570	0
174	20240112	165100	352537580	5570	5570	5570	5570	0
175	20240112	165000	352537580	5570	5570	5570	5570	0
176	20240112	164900	352537580	5570	5570	5570	5570	0
177	20240112	164800	352537580	5570	5570	5570	5570	0
178	20240112	164700	352537580	5570	5570	5570	5570	0
179	20240112	164600	352537580	5570	5570	5570	5570	0
180	20240112	164500	352537580	5570	5570	5570	5570	0
181	20240112	164400	352537580	5570	5570	5570	5570	0
182	20240112	164300	352537580	5570	5570	5570	5570	551
183	20240112	164200	352537580	5570	5570	5570	5570	0
184	20240112	164100	352537580	5570	5570	5570	5570	0
185	20240112	164000	352537580	5570	5570	5570	5570	0
186	20240112	163900	352537580	5570	5570	5570	5570	0
187	20240112	163800	352537580	5570	5570	5570	5570	0
188	20240112	163700	352537580	5570	5570	5570	5570	0
189	20240112	163600	352537580	5570	5570	5570	5570	0
190	20240112	163500	352537580	5570	5570	5570	5570	0
191	20240112	163400	352537580	5570	5570	5570	5570	0
192	20240112	163300	352537580	5570	5570	5570	5570	0
193	20240112	163200	352537580	5570	5570	5570	5570	0
194	20240112	163100	352537580	5570	5570	5570	5570	0
195	20240112	163000	352537580	5570	5570	5570	5570	0
196	20240112	162900	352537580	5570	5570	5570	5570	0
197	20240112	162800	352537580	5570	5570	5570	5570	0
198	20240112	162700	352537580	5570	5570	5570	5570	0
199	20240112	162600	352537580	5570	5570	5570	5570	0
200	20240112	162500	352537580	5570	5570	5570	5570	0
201	20240112	162400	352537580	5570	5570	5570	5570	0
202	20240112	162300	352537580	5570	5570	5570	5570	0
203	20240112	162200	352537580	5570	5570	5570	5570	0
204	20240112	162100	352537580	5570	5570	5570	5570	0
205	20240112	162000	352537580	5570	5570	5570	5570	0
206	20240112	161900	352537580	5570	5570	5570	5570	0
207	20240112	161800	352537580	5570	5570	5570	5570	0
208	20240112	161700	352537580	5570	5570	5570	5570	0
209	20240112	161600	352537580	5570	5570	5570	5570	0
210	20240112	161500	352537580	5570	5570	5570	5570	0
211	20240112	161400	352537580	5570	5570	5570	5570	0
212	20240112	161300	352537580	5570	5570	5570	5570	551
213	20240112	161200	352537580	5570	5570	5570	5570	0
214	20240112	161100	352537580	5570	5570	5570	5570	0
215	20240112	161000	352537580	5570	5570	5570	5570	0
216	20240112	160900	352537580	5570	5570	5570	5570	0
217	20240112	160800	352537580	5570	5570	5570	5570	0
218	20240112	160700	352537580	5570	5570	5570	5570	0
219	20240112	160600	352537580	5570	5570	5570	5570	0
220	20240112	160500	352537580	5570	5570	5570	5570	0
221	20240112	160400	352537580	5570	5570	5570	5570	0
222	20240112	160300	352537580	5570	5570	5570	5570	0
223	20240112	160200	352537580	5570	5570	5570	5570	0
224	20240112	160100	352537580	5570	5570	5570	5570	0
225	20240112	160000	352537580	5570	5570	5570	5570	0
226	20240112	155900	352537580	5570	5570	5570	5570	0
227	20240112	155800	352537580	5570	5570	5570	5570	0
228	20240112	155700	352537580	5570	5570	5570	5570	0
229	20240112	155600	352537580	5570	5570	5570	5570	0
230	20240112	155500	352537580	5570	5570	5570	5570	0
231	20240112	155400	352537580	5570	5570	5570	5570	0
232	20240112	155300	352537580	5570	5570	5570	5570	0
233	20240112	155200	352537580	5570	5570	5570	5570	0
234	20240112	155100	352537580	5570	5570	5570	5570	0
235	20240112	155000	352537580	5570	5570	5570	5570	0
236	20240112	154900	352537580	5570	5570	5570	5570	0
237	20240112	154800	352537580	5570	5570	5570	5570	0
238	20240112	154700	352537580	5570	5570	5570	5570	0
239	20240112	154600	352537580	5570	5570	5570	5570	0
240	20240112	154500	352537580	5570	5570	5570	5570	0
241	20240112	154400	352537580	5570	5570	5570	5570	0
242	20240112	154300	352537580	5570	5570	5570	5570	551
243	20240112	154200	352537580	5570	5570	5570	5570	0
244	20240112	154100	352537580	5570	5570	5570	5570	0
245	20240112	154000	352537580	5570	5570	5570	5570	0
246	20240112	153900	352537580	5570	5570	5570	5570	0
247	20240112	153800	352537580	5570	5570	5570	5570	0
248	20240112	153700	352537580	5570	5570	5570	5570	0
249	20240112	153600	352537580	5570	5570	5570	5570	0
250	20240112	153500	352537580	5570	5570	5570	5570	0
251	20240112	153400	352537580	5570	5570	5570	5570	0
252	20240112	153300	352537580	5570	5570	5570	5570	0
253	20240112	153200	352537580	5570	5570	5570	5570	0
254	20240112	153100	352537580	5570	5570	5570	5570	0
255	20240112	153000	352537580	5570	5570	5570	5570	551
256	20240112	152900	349468510	5550	5550	5550	5550	0
257	20240112	152800	349468510	5550	5550	5550	5550	0
258	20240112	152700	349468510	5550	5550	5550	5550	0
259	20240112	152600	349468510	5550	5550	5550	5550	0
260	20240112	152500	349468510	5550	5550	5550	5550	0
261	20240112	152400	349468510	5550	5550	5550	5550	0
262	20240112	152300	349468510	5550	5550	5550	5550	0
263	20240112	152200	349468510	5550	5550	5550	5550	0
264	20240112	152100	349468510	5550	5550	5550	5550	0
265	20240112	152000	349468510	5550	5550	5550	5550	0
266	20240112	151900	349468510	5550	5550	5550	5550	300
267	20240112	151800	347803510	5550	5550	5550	5550	5
268	20240112	151700	347775760	5560	5560	5560	5560	2
269	20240112	151600	347764640	5570	5560	5570	5550	883
270	20240112	151500	342863940	5560	5560	5560	5560	0
271	20240112	151400	342863940	5560	5560	5560	5560	27
272	20240112	151300	342713820	5560	5550	5560	5550	740
273	20240112	151200	338599720	5560	5560	5560	5560	861
274	20240112	151100	333812560	5560	5560	5560	5560	106
275	20240112	151000	333223200	5560	5560	5560	5560	10
276	20240112	150900	333167600	5560	5560	5560	5560	1
277	20240112	150800	333162040	5560	5560	5560	5560	150
278	20240112	150700	332328040	5570	5570	5580	5570	19
279	20240112	150600	332222200	5570	5570	5570	5570	8
280	20240112	150500	332177640	5570	5570	5570	5570	680
281	20240112	150400	328390040	5570	5570	5570	5570	0
282	20240112	150300	328390040	5570	5570	5570	5570	0
283	20240112	150200	328390040	5570	5570	5570	5570	0
284	20240112	150100	328390040	5570	5570	5570	5570	918
285	20240112	150000	323276780	5580	5580	5580	5580	5
286	20240112	145900	323248880	5570	5570	5570	5570	105
287	20240112	145800	322664030	5570	5570	5580	5560	160
288	20240112	145700	321772060	5570	5580	5580	5570	104
289	20240112	145600	321191780	5570	5570	5580	5570	74
290	20240112	145500	320779100	5570	5570	5580	5570	25
291	20240112	145400	320639840	5570	5570	5580	5570	120
292	20240112	145300	319970440	5570	5570	5570	5570	56
293	20240112	145200	319658520	5580	5570	5580	5560	1529
294	20240112	145100	311142030	5570	5560	5570	5560	11
295	20240112	145000	311080860	5560	5560	5560	5560	10
296	20240112	144900	311025260	5550	5550	5550	5550	3
297	20240112	144800	311008610	5570	5570	5570	5570	0
298	20240112	144700	311008610	5570	5570	5570	5570	9
299	20240112	144600	310958480	5570	5570	5570	5570	0
300	20240112	144500	310958480	5570	5570	5570	5570	100
301	20240112	144400	310401480	5550	5550	5550	5550	0
302	20240112	144300	310401480	5550	5550	5550	5550	0
303	20240112	144200	310401480	5550	5550	5550	5550	428
304	20240112	144100	308026080	5560	5560	5560	5560	15
305	20240112	144000	307942680	5570	5570	5570	5570	0
306	20240112	143900	307942680	5570	5570	5570	5570	0
307	20240112	143800	307942680	5570	5570	5570	5570	0
308	20240112	143700	307942680	5570	5570	5570	5570	0
309	20240112	143600	307942680	5570	5560	5570	5560	3
310	20240112	143500	307925990	5560	5560	5560	5560	0
311	20240112	143400	307925990	5560	5560	5560	5560	473
312	20240112	143300	305296110	5560	5560	5560	5560	0
313	20240112	143200	305296110	5560	5560	5560	5560	0
314	20240112	143100	305296110	5560	5560	5560	5560	0
315	20240112	143000	305296110	5560	5560	5560	5560	258
316	20240112	142900	303861630	5560	5560	5560	5560	20
317	20240112	142800	303750430	5550	5550	5550	5550	460
318	20240112	142700	301197430	5560	5560	5560	5560	0
319	20240112	142600	301197430	5560	5560	5560	5560	0
320	20240112	142500	301197430	5560	5560	5560	5560	5
321	20240112	142400	301169630	5560	5550	5560	5550	113
322	20240112	142300	300542430	5550	5550	5550	5550	0
323	20240112	142200	300542430	5550	5550	5550	5550	322
324	20240112	142100	298755330	5560	5560	5560	5560	1217
325	20240112	142000	291988810	5570	5570	5570	5570	0
326	20240112	141900	291988810	5570	5570	5570	5570	1
327	20240112	141800	291983240	5570	5560	5570	5560	21
328	20240112	141700	291866470	5570	5570	5570	5570	6
329	20240112	141600	291833050	5570	5570	5570	5570	0
330	20240112	141500	291833050	5570	5570	5570	5570	1
331	20240112	141400	291827480	5560	5560	5560	5560	150
332	20240112	141300	290993480	5570	5570	5570	5570	20
333	20240112	141200	290882080	5570	5570	5570	5570	0
334	20240112	141100	290882080	5570	5570	5570	5570	0
335	20240112	141000	290882080	5570	5570	5570	5570	120
336	20240112	140900	290213680	5600	5600	5600	5600	0
337	20240112	140800	290213680	5600	5600	5600	5600	8
338	20240112	140700	290168880	5600	5600	5600	5600	0
339	20240112	140600	290168880	5600	5600	5600	5600	0
340	20240112	140500	290168880	5600	5600	5600	5600	0
341	20240112	140400	290168880	5600	5600	5600	5560	425
342	20240112	140300	287789560	5600	5560	5600	5560	571
343	20240112	140200	284614360	5600	5600	5600	5600	1
344	20240112	140100	284608760	5580	5580	5580	5580	0
345	20240112	140000	284608760	5580	5580	5580	5580	0
346	20240112	135900	284608760	5580	5580	5580	5580	0
347	20240112	135800	284608760	5580	5580	5580	5580	0
348	20240112	135700	284608760	5580	5580	5580	5580	10
349	20240112	135600	284552960	5580	5580	5580	5580	0
350	20240112	135500	284552960	5580	5580	5580	5580	0
351	20240112	135400	284552960	5580	5580	5580	5580	0
352	20240112	135300	284552960	5580	5580	5580	5580	0
353	20240112	135200	284552960	5580	5580	5580	5580	5
354	20240112	135100	284525060	5590	5590	5590	5590	5
355	20240112	135000	284497110	5600	5600	5600	5600	251
356	20240112	134900	283091510	5600	5600	5600	5600	33
357	20240112	134800	282906710	5600	5600	5600	5600	0
358	20240112	134700	282906710	5600	5600	5600	5600	0
359	20240112	134600	282906710	5600	5600	5600	5600	0
360	20240112	134500	282906710	5600	5600	5600	5600	0
361	20240112	134400	282906710	5600	5600	5600	5600	5
362	20240112	134300	282878710	5600	5600	5600	5600	0
363	20240112	134200	282878710	5600	5600	5600	5600	0
364	20240112	134100	282878710	5600	5600	5600	5600	25
365	20240112	134000	282738710	5560	5560	5560	5560	0
366	20240112	133900	282738710	5560	5560	5560	5560	85
367	20240112	133800	282266110	5600	5600	5600	5600	1
368	20240112	133700	282260510	5560	5600	5600	5560	7
369	20240112	133600	282221350	5600	5570	5600	5570	235
370	20240112	133500	280906400	5560	5560	5560	5560	0
371	20240112	133400	280906400	5560	5560	5560	5560	667
372	20240112	133300	277197880	5560	5570	5570	5560	2108
373	20240112	133200	265456340	5580	5580	5580	5580	36
374	20240112	133100	265255460	5580	5580	5580	5580	101
375	20240112	133000	264691880	5620	5620	5620	5620	0
376	20240112	132900	264691880	5620	5620	5620	5620	0
377	20240112	132800	264691880	5620	5620	5620	5620	0
378	20240112	132700	264691880	5620	5600	5620	5600	51
379	20240112	132600	264406260	5620	5620	5620	5620	101
380	20240112	132500	263838640	5590	5590	5590	5590	0
381	20240112	132400	263838640	5590	5590	5590	5590	100
382	20240112	132300	263279640	5580	5580	5580	5580	107
383	20240112	132200	262682580	5570	5570	5570	5570	0
384	20240112	132100	262682580	5570	5570	5570	5570	0
385	20240112	132000	262682580	5570	5570	5570	5570	2
386	20240112	131900	262671440	5580	5580	5580	5580	0
387	20240112	131800	262671440	5580	5580	5580	5580	95
388	20240112	131700	262141340	5580	5590	5590	5580	52
389	20240112	131600	261851170	5610	5610	5610	5610	0
390	20240112	131500	261851170	5610	5610	5610	5610	1
391	20240112	131400	261845560	5610	5610	5610	5610	400
392	20240112	131300	259601560	5610	5610	5610	5610	0
393	20240112	131200	259601560	5610	5610	5610	5610	0
394	20240112	131100	259601560	5610	5610	5610	5610	7
395	20240112	131000	259562290	5600	5600	5600	5600	1
396	20240112	130900	259556690	5600	5600	5600	5600	0
397	20240112	130800	259556690	5600	5600	5600	5600	0
398	20240112	130700	259556690	5600	5610	5610	5600	17
399	20240112	130600	259461480	5610	5610	5610	5610	21
400	20240112	130500	259343670	5620	5620	5620	5620	0
401	20240112	130400	259343670	5620	5620	5620	5620	0
402	20240112	130300	259343670	5620	5620	5620	5620	100
403	20240112	130200	258781670	5610	5600	5610	5600	654
404	20240112	130100	255116730	5600	5600	5600	5600	570
405	20240112	130000	251924730	5570	5570	5570	5570	20
406	20240112	125900	251813330	5600	5600	5600	5600	200
407	20240112	125800	250693330	5570	5570	5570	5570	0
408	20240112	125700	250693330	5570	5570	5570	5570	0
409	20240112	125600	250693330	5570	5570	5570	5570	0
410	20240112	125500	250693330	5570	5570	5570	5570	16
411	20240112	125400	250604210	5600	5600	5600	5600	0
412	20240112	125300	250604210	5600	5600	5600	5600	0
413	20240112	125200	250604210	5600	5600	5600	5600	0
414	20240112	125100	250604210	5600	5600	5600	5600	214
415	20240112	125000	249405810	5600	5570	5600	5570	714
416	20240112	124900	245410830	5580	5580	5580	5580	200
417	20240112	124800	244294830	5590	5590	5590	5590	103
418	20240112	124700	243719060	5590	5590	5590	5590	624
419	20240112	124600	240230900	5570	5570	5570	5570	0
420	20240112	124500	240230900	5570	5570	5570	5570	16
421	20240112	124400	240141780	5570	5570	5570	5570	19
422	20240112	124300	240035950	5570	5570	5570	5570	236
423	20240112	124200	238721430	5570	5570	5570	5570	0
424	20240112	124100	238721430	5570	5570	5570	5570	0
425	20240112	124000	238721430	5570	5570	5570	5570	19
426	20240112	123900	238615600	5570	5570	5570	5570	0
427	20240112	123800	238615600	5570	5570	5570	5570	100
428	20240112	123700	238058600	5590	5580	5590	5580	18
429	20240112	123600	237958080	5580	5590	5590	5570	23
430	20240112	123500	237829910	5570	5570	5570	5570	0
431	20240112	123400	237829910	5570	5580	5580	5570	177
432	20240112	123300	236842450	5580	5580	5580	5580	43
433	20240112	123200	236602510	5570	5570	5570	5570	0
434	20240112	123100	236602510	5570	5580	5580	5570	28
435	20240112	123000	236446450	5580	5580	5580	5580	25
436	20240112	122900	236306950	5580	5580	5580	5580	5
437	20240112	122800	236279050	5570	5570	5570	5570	0
438	20240112	122700	236279050	5570	5570	5570	5570	0
439	20240112	122600	236279050	5570	5570	5570	5570	18
440	20240112	122500	236178790	5570	5570	5570	5570	0
441	20240112	122400	236178790	5570	5570	5570	5570	0
442	20240112	122300	236178790	5570	5570	5570	5570	0
443	20240112	122200	236178790	5570	5570	5570	5570	0
444	20240112	122100	236178790	5570	5570	5570	5570	19
445	20240112	122000	236072960	5580	5580	5580	5580	0
446	20240112	121900	236072960	5580	5580	5580	5580	0
447	20240112	121800	236072960	5580	5580	5580	5580	1
448	20240112	121700	236067380	5580	5580	5580	5580	10
449	20240112	121600	236011580	5570	5580	5580	5570	38
450	20240112	121500	235799720	5590	5590	5590	5590	0
451	20240112	121400	235799720	5590	5580	5590	5580	102
452	20240112	121300	235229620	5580	5580	5580	5580	380
453	20240112	121200	233109220	5560	5560	5560	5560	19
454	20240112	121100	233003580	5570	5590	5590	5570	660
455	20240112	121000	229327360	5570	5570	5570	5570	0
456	20240112	120900	229327360	5570	5570	5570	5570	0
457	20240112	120800	229327360	5570	5570	5570	5570	0
458	20240112	120700	229327360	5570	5570	5570	5570	18
459	20240112	120600	229227100	5580	5580	5580	5580	100
460	20240112	120500	228669100	5580	5580	5580	5580	1
461	20240112	120400	228663520	5580	5580	5580	5580	100
462	20240112	120300	228105520	5580	5580	5580	5580	0
463	20240112	120200	228105520	5580	5580	5580	5580	438
464	20240112	120100	225661480	5580	5580	5580	5580	0
465	20240112	120000	225661480	5580	5580	5580	5580	99
466	20240112	115900	225109060	5580	5580	5580	5580	0
467	20240112	115800	225109060	5580	5580	5580	5580	0
468	20240112	115700	225109060	5580	5580	5580	5580	18
469	20240112	115600	225008620	5580	5580	5580	5580	0
470	20240112	115500	225008620	5580	5580	5580	5580	0
471	20240112	115400	225008620	5580	5580	5580	5580	0
472	20240112	115300	225008620	5580	5580	5580	5580	0
473	20240112	115200	225008620	5580	5580	5580	5580	19
474	20240112	115100	224902600	5590	5590	5590	5590	0
475	20240112	115000	224902600	5590	5590	5590	5590	0
476	20240112	114900	224902600	5590	5580	5590	5580	302
477	20240112	114800	223217420	5580	5580	5580	5580	18
478	20240112	114700	223116980	5580	5580	5580	5580	0
479	20240112	114600	223116980	5580	5580	5580	5580	0
480	20240112	114500	223116980	5580	5580	5580	5580	0
481	20240112	114400	223116980	5580	5580	5580	5580	0
482	20240112	114300	223116980	5580	5580	5580	5580	19
483	20240112	114200	223010960	5570	5570	5570	5570	0
484	20240112	114100	223010960	5570	5580	5580	5570	983
485	20240112	114000	217527740	5580	5580	5580	5580	0
486	20240112	113900	217527740	5580	5580	5580	5580	0
487	20240112	113800	217527740	5580	5580	5580	5580	19
488	20240112	113700	217421720	5600	5600	5600	5600	0
489	20240112	113600	217421720	5600	5600	5600	5600	0
490	20240112	113500	217421720	5600	5600	5600	5600	29
491	20240112	113400	217259320	5570	5570	5570	5570	0
492	20240112	113300	217259320	5570	5570	5570	5570	17
493	20240112	113200	217164630	5570	5570	5570	5570	0
494	20240112	113100	217164630	5570	5580	5580	5570	4
495	20240112	113000	217142340	5610	5610	5610	5610	0
496	20240112	112900	217142340	5610	5610	5610	5610	5
497	20240112	112800	217114290	5570	5610	5610	5570	19
498	20240112	112700	217008420	5570	5570	5570	5570	0
499	20240112	112600	217008420	5570	5570	5570	5570	0
500	20240112	112500	217008420	5570	5570	5570	5570	0
501	20240112	112400	217008420	5570	5580	5610	5570	120
502	20240112	112300	216339970	5570	5570	5570	5570	0
503	20240112	112200	216339970	5570	5570	5570	5570	0
504	20240112	112100	216339970	5570	5570	5570	5570	0
505	20240112	112000	216339970	5570	5570	5570	5570	0
506	20240112	111900	216339970	5570	5570	5570	5570	18
507	20240112	111800	216239710	5580	5580	5580	5580	10
508	20240112	111700	216183910	5580	5580	5580	5580	403
509	20240112	111600	213935170	5580	5580	5580	5580	95
510	20240112	111500	213405070	5580	5580	5580	5580	0
511	20240112	111400	213405070	5580	5580	5580	5580	20
512	20240112	111300	213293470	5620	5620	5620	5620	0
513	20240112	111200	213293470	5620	5620	5620	5620	0
514	20240112	111100	213293470	5620	5620	5620	5620	0
515	20240112	111000	213293470	5620	5620	5620	5620	1
516	20240112	110900	213287850	5580	5590	5590	5580	17
517	20240112	110800	213192830	5620	5620	5620	5620	0
518	20240112	110700	213192830	5620	5600	5620	5590	13
519	20240112	110600	213120040	5580	5590	5590	5580	219
520	20240112	110500	211897020	5580	5580	5580	5580	4
521	20240112	110400	211874700	5580	5580	5580	5580	14
522	20240112	110300	211796580	5590	5590	5590	5590	1
523	20240112	110200	211790990	5590	5590	5590	5590	1
524	20240112	110100	211785400	5590	5590	5590	5590	1
525	20240112	110000	211779810	5580	5590	5590	5580	19
526	20240112	105900	211673750	5590	5590	5590	5590	0
527	20240112	105800	211673750	5590	5590	5590	5590	0
528	20240112	105700	211673750	5590	5610	5610	5590	528
529	20240112	105600	208721080	5600	5600	5600	5600	0
530	20240112	105500	208721080	5600	5600	5600	5600	19
531	20240112	105400	208614680	5620	5610	5620	5610	501
532	20240112	105300	205801230	5610	5610	5610	5610	0
533	20240112	105200	205801230	5610	5610	5610	5610	1
534	20240112	105100	205795620	5590	5590	5590	5590	0
535	20240112	105000	205795620	5590	5590	5590	5590	16
536	20240112	104900	205706180	5590	5590	5590	5590	0
537	20240112	104800	205706180	5590	5590	5590	5590	298
538	20240112	104700	204040360	5570	5570	5570	5570	0
539	20240112	104600	204040360	5570	5570	5570	5570	0
540	20240112	104500	204040360	5570	5580	5580	5570	27
541	20240112	104400	203889870	5580	5580	5580	5580	100
542	20240112	104300	203331870	5590	5590	5590	5590	2
543	20240112	104200	203320690	5580	5580	5580	5580	0
544	20240112	104100	203320690	5580	5560	5580	5560	20
545	20240112	104000	203209470	5560	5560	5560	5560	0
546	20240112	103900	203209470	5560	5590	5590	5560	88
547	20240112	103800	202720160	5570	5570	5570	5570	0
548	20240112	103700	202720160	5570	5570	5570	5570	28
549	20240112	103600	202564200	5570	5560	5570	5560	128
550	20240112	103500	201852020	5560	5560	5560	5560	21
551	20240112	103400	201735260	5560	5550	5560	5550	389
552	20240112	103300	199572510	5560	5560	5560	5560	19
553	20240112	103200	199466870	5550	5560	5560	5550	524
554	20240112	103100	196558660	5550	5560	5560	5550	23
555	20240112	103000	196430990	5560	5570	5570	5560	383
556	20240112	102900	194301500	5560	5570	5570	5560	88
557	20240112	102800	193812210	5560	5570	5570	5560	1623
558	20240112	102700	184786210	5570	5570	5570	5570	0
559	20240112	102600	184786210	5570	5570	5570	5570	99
560	20240112	102500	184234780	5570	5580	5580	5570	51
561	20240112	102400	183950700	5560	5560	5560	5560	0
562	20240112	102300	183950700	5560	5560	5560	5560	0
563	20240112	102200	183950700	5560	5560	5560	5560	0
564	20240112	102100	183950700	5560	5560	5560	5560	18
565	20240112	102000	183850620	5580	5580	5580	5580	0
566	20240112	101900	183850620	5580	5570	5580	5560	858
567	20240112	101800	179078590	5580	5580	5580	5580	0
568	20240112	101700	179078590	5580	5580	5580	5570	139
569	20240112	101600	178303160	5570	5570	5570	5570	0
570	20240112	101500	178303160	5570	5570	5570	5570	0
571	20240112	101400	178303160	5570	5570	5570	5570	0
572	20240112	101300	178303160	5570	5570	5570	5570	0
573	20240112	101200	178303160	5570	5570	5570	5570	19
574	20240112	101100	178197330	5600	5590	5600	5590	10
575	20240112	101000	178141340	5610	5610	5610	5610	0
576	20240112	100900	178141340	5610	5610	5610	5610	0
577	20240112	100800	178141340	5610	5570	5610	5570	144
578	20240112	100700	177334740	5550	5560	5560	5550	335
579	20240112	100600	175472320	5560	5560	5560	5560	548
580	20240112	100500	172425440	5560	5580	5580	5560	2658
581	20240112	100400	157625800	5580	5580	5580	5580	31
582	20240112	100300	157452820	5580	5580	5580	5580	1
583	20240112	100200	157447240	5580	5620	5620	5580	33
584	20240112	100100	157262500	5620	5580	5620	5570	1601
585	20240112	100000	148344840	5570	5580	5580	5570	300
586	20240112	095900	146673800	5570	5570	5570	5570	0
587	20240112	095800	146673800	5570	5570	5570	5570	514
588	20240112	095700	143810820	5570	5590	5590	5570	6743
589	20240112	095600	106190630	5590	5590	5590	5590	844
590	20240112	095500	101472670	5590	5590	5590	5590	0
591	20240112	095400	101472670	5590	5590	5590	5590	0
592	20240112	095300	101472670	5590	5590	5590	5590	17
593	20240112	095200	101377640	5620	5620	5620	5620	0
594	20240112	095100	101377640	5620	5620	5620	5620	1
595	20240112	095000	101372020	5620	5620	5620	5620	0
596	20240112	094900	101372020	5620	5620	5620	5620	40
597	20240112	094800	101147220	5590	5600	5600	5590	19
598	20240112	094700	101041000	5580	5580	5580	5580	0
599	20240112	094600	101041000	5580	5580	5580	5580	1710
600	20240112	094500	91499200	5580	5590	5620	5580	42
601	20240112	094400	91264790	5580	5580	5580	5580	567
602	20240112	094300	88100930	5580	5580	5580	5580	313
603	20240112	094200	86354390	5620	5620	5620	5620	0
604	20240112	094100	86354390	5620	5620	5620	5620	0
605	20240112	094000	86354390	5620	5620	5620	5620	0
606	20240112	093900	86354390	5620	5590	5620	5580	885
607	20240112	093800	81400130	5600	5610	5610	5600	694
608	20240112	093700	77513530	5630	5600	5630	5600	272
609	20240112	093600	75990270	5630	5630	5630	5630	100
610	20240112	093500	75427270	5630	5630	5630	5630	1
611	20240112	093400	75421640	5600	5600	5600	5600	150
612	20240112	093300	74581640	5600	5630	5630	5600	32
613	20240112	093200	74402020	5600	5600	5600	5600	651
614	20240112	093100	70756420	5600	5620	5620	5600	5330
615	20240112	093000	40898710	5620	5630	5630	5620	552
616	20240112	092900	37793910	5630	5630	5630	5630	75
617	20240112	092800	37371660	5630	5640	5640	5630	1071
618	20240112	092700	31332490	5650	5650	5650	5650	219
619	20240112	092600	30095140	5650	5650	5650	5650	0
620	20240112	092500	30095140	5650	5650	5650	5650	0
621	20240112	092400	30095140	5650	5650	5650	5650	18
622	20240112	092300	29993440	5650	5660	5660	5650	213
623	20240112	092200	28789030	5660	5660	5660	5660	124
624	20240112	092100	28087190	5660	5660	5660	5660	211
625	20240112	092000	26892930	5640	5640	5640	5640	0
626	20240112	091900	26892930	5640	5640	5640	5640	296
627	20240112	091800	25223490	5660	5640	5660	5640	21
628	20240112	091700	25105030	5640	5640	5640	5640	207
629	20240112	091600	23937550	5640	5660	5660	5630	1973
630	20240112	091500	12803100	5660	5660	5670	5660	231
631	20240112	091400	11495410	5670	5670	5670	5670	25
632	20240112	091300	11353660	5720	5720	5720	5720	10
633	20240112	091200	11296460	5660	5670	5710	5660	106
634	20240112	091100	10694960	5670	5670	5670	5670	0
635	20240112	091000	10694960	5670	5650	5670	5650	156
636	20240112	090900	9811840	5650	5670	5670	5650	202
637	20240112	090800	8667830	5670	5670	5670	5670	20
638	20240112	090700	8554430	5720	5720	5720	5720	0
639	20240112	090600	8554430	5720	5670	5720	5660	127
640	20240112	090500	7834850	5720	5690	5720	5670	21
641	20240112	090400	7715590	5720	5720	5720	5720	2
642	20240112	090300	7704150	5720	5720	5720	5720	0
643	20240112	090200	7704150	5720	5690	5720	5680	138
644	20240112	090100	6919780	5680	5680	5680	5680	1
645	20240112	090000	6914100	5700	5700	5700	5700	1213