KissMeData/090850/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	195700	411051060	5920	5920	5920	5920	371
3	20240102	195600	411051060	5920	5920	5920	5920	0
4	20240102	195500	411051060	5920	5920	5920	5920	0
5	20240102	195400	411051060	5920	5920	5920	5920	0
6	20240102	195300	411051060	5920	5920	5920	5920	0
7	20240102	195200	411051060	5920	5920	5920	5920	0
8	20240102	195100	411051060	5920	5920	5920	5920	0
9	20240102	195000	411051060	5920	5920	5920	5920	0
10	20240102	194900	411051060	5920	5920	5920	5920	0
11	20240102	194800	411051060	5920	5920	5920	5920	0
12	20240102	194700	411051060	5920	5920	5920	5920	0
13	20240102	194600	411051060	5920	5920	5920	5920	0
14	20240102	194500	411051060	5920	5920	5920	5920	0
15	20240102	194400	411051060	5920	5920	5920	5920	0
16	20240102	194300	411051060	5920	5920	5920	5920	0
17	20240102	194200	411051060	5920	5920	5920	5920	0
18	20240102	194100	411051060	5920	5920	5920	5920	0
19	20240102	194000	411051060	5920	5920	5920	5920	0
20	20240102	193900	411051060	5920	5920	5920	5920	0
21	20240102	193800	411051060	5920	5920	5920	5920	0
22	20240102	193700	411051060	5920	5920	5920	5920	0
23	20240102	193600	411051060	5920	5920	5920	5920	0
24	20240102	193500	411051060	5920	5920	5920	5920	0
25	20240102	193400	411051060	5920	5920	5920	5920	0
26	20240102	193300	411051060	5920	5920	5920	5920	0
27	20240102	193200	411051060	5920	5920	5920	5920	0
28	20240102	193100	411051060	5920	5920	5920	5920	0
29	20240102	193000	411051060	5920	5920	5920	5920	0
30	20240102	192900	411051060	5920	5920	5920	5920	0
31	20240102	192800	411051060	5920	5920	5920	5920	0
32	20240102	192700	411051060	5920	5920	5920	5920	371
33	20240102	192600	411051060	5920	5920	5920	5920	0
34	20240102	192500	411051060	5920	5920	5920	5920	0
35	20240102	192400	411051060	5920	5920	5920	5920	0
36	20240102	192300	411051060	5920	5920	5920	5920	0
37	20240102	192200	411051060	5920	5920	5920	5920	0
38	20240102	192100	411051060	5920	5920	5920	5920	0
39	20240102	192000	411051060	5920	5920	5920	5920	0
40	20240102	191900	411051060	5920	5920	5920	5920	0
41	20240102	191800	411051060	5920	5920	5920	5920	0
42	20240102	191700	411051060	5920	5920	5920	5920	0
43	20240102	191600	411051060	5920	5920	5920	5920	0
44	20240102	191500	411051060	5920	5920	5920	5920	0
45	20240102	191400	411051060	5920	5920	5920	5920	0
46	20240102	191300	411051060	5920	5920	5920	5920	0
47	20240102	191200	411051060	5920	5920	5920	5920	0
48	20240102	191100	411051060	5920	5920	5920	5920	0
49	20240102	191000	411051060	5920	5920	5920	5920	0
50	20240102	190900	411051060	5920	5920	5920	5920	0
51	20240102	190800	411051060	5920	5920	5920	5920	0
52	20240102	190700	411051060	5920	5920	5920	5920	0
53	20240102	190600	411051060	5920	5920	5920	5920	0
54	20240102	190500	411051060	5920	5920	5920	5920	0
55	20240102	190400	411051060	5920	5920	5920	5920	0
56	20240102	190300	411051060	5920	5920	5920	5920	0
57	20240102	190200	411051060	5920	5920	5920	5920	0
58	20240102	190100	411051060	5920	5920	5920	5920	0
59	20240102	190000	411051060	5920	5920	5920	5920	0
60	20240102	185900	411051060	5920	5920	5920	5920	0
61	20240102	185800	411051060	5920	5920	5920	5920	0
62	20240102	185700	411051060	5920	5920	5920	5920	371
63	20240102	185600	411051060	5920	5920	5920	5920	0
64	20240102	185500	411051060	5920	5920	5920	5920	0
65	20240102	185400	411051060	5920	5920	5920	5920	0
66	20240102	185300	411051060	5920	5920	5920	5920	0
67	20240102	185200	411051060	5920	5920	5920	5920	0
68	20240102	185100	411051060	5920	5920	5920	5920	0
69	20240102	185000	411051060	5920	5920	5920	5920	0
70	20240102	184900	411051060	5920	5920	5920	5920	0
71	20240102	184800	411051060	5920	5920	5920	5920	0
72	20240102	184700	411051060	5920	5920	5920	5920	0
73	20240102	184600	411051060	5920	5920	5920	5920	0
74	20240102	184500	411051060	5920	5920	5920	5920	0
75	20240102	184400	411051060	5920	5920	5920	5920	0
76	20240102	184300	411051060	5920	5920	5920	5920	0
77	20240102	184200	411051060	5920	5920	5920	5920	0
78	20240102	184100	411051060	5920	5920	5920	5920	0
79	20240102	184000	411051060	5920	5920	5920	5920	0
80	20240102	183900	411051060	5920	5920	5920	5920	0
81	20240102	183800	411051060	5920	5920	5920	5920	0
82	20240102	183700	411051060	5920	5920	5920	5920	0
83	20240102	183600	411051060	5920	5920	5920	5920	0
84	20240102	183500	411051060	5920	5920	5920	5920	0
85	20240102	183400	411051060	5920	5920	5920	5920	0
86	20240102	183300	411051060	5920	5920	5920	5920	0
87	20240102	183200	411051060	5920	5920	5920	5920	0
88	20240102	183100	411051060	5920	5920	5920	5920	0
89	20240102	183000	411051060	5920	5920	5920	5920	0
90	20240102	182900	411051060	5920	5920	5920	5920	0
91	20240102	182800	411051060	5920	5920	5920	5920	0
92	20240102	182700	411051060	5920	5920	5920	5920	371
93	20240102	182600	411051060	5920	5920	5920	5920	0
94	20240102	182500	411051060	5920	5920	5920	5920	0
95	20240102	182400	411051060	5920	5920	5920	5920	0
96	20240102	182300	411051060	5920	5920	5920	5920	0
97	20240102	182200	411051060	5920	5920	5920	5920	0
98	20240102	182100	411051060	5920	5920	5920	5920	0
99	20240102	182000	411051060	5920	5920	5920	5920	0
100	20240102	181900	411051060	5920	5920	5920	5920	0
101	20240102	181800	411051060	5920	5920	5920	5920	0
102	20240102	181700	411051060	5920	5920	5920	5920	0
103	20240102	181600	411051060	5920	5920	5920	5920	0
104	20240102	181500	411051060	5920	5920	5920	5920	0
105	20240102	181400	411051060	5920	5920	5920	5920	0
106	20240102	181300	411051060	5920	5920	5920	5920	0
107	20240102	181200	411051060	5920	5920	5920	5920	0
108	20240102	181100	411051060	5920	5920	5920	5920	0
109	20240102	181000	411051060	5920	5920	5920	5920	0
110	20240102	180900	411051060	5920	5920	5920	5920	0
111	20240102	180800	411051060	5920	5920	5920	5920	0
112	20240102	180700	411051060	5920	5920	5920	5920	0
113	20240102	180600	411051060	5920	5920	5920	5920	0
114	20240102	180500	411051060	5920	5920	5920	5920	0
115	20240102	180400	411051060	5920	5920	5920	5920	0
116	20240102	180300	411051060	5920	5920	5920	5920	0
117	20240102	180200	411051060	5920	5920	5920	5920	0
118	20240102	180100	411051060	5920	5920	5920	5920	0
119	20240102	180000	411051060	5920	5920	5920	5920	0
120	20240102	175900	411051060	5920	5920	5920	5920	0
121	20240102	175800	411051060	5920	5920	5920	5920	0
122	20240102	175700	411051060	5920	5920	5920	5920	371
123	20240102	175600	411051060	5920	5920	5920	5920	0
124	20240102	175500	411051060	5920	5920	5920	5920	0
125	20240102	175400	411051060	5920	5920	5920	5920	0
126	20240102	175300	411051060	5920	5920	5920	5920	0
127	20240102	175200	411051060	5920	5920	5920	5920	0
128	20240102	175100	411051060	5920	5920	5920	5920	0
129	20240102	175000	411051060	5920	5920	5920	5920	0
130	20240102	174900	411051060	5920	5920	5920	5920	0
131	20240102	174800	411051060	5920	5920	5920	5920	0
132	20240102	174700	411051060	5920	5920	5920	5920	0
133	20240102	174600	411051060	5920	5920	5920	5920	0
134	20240102	174500	411051060	5920	5920	5920	5920	0
135	20240102	174400	411051060	5920	5920	5920	5920	0
136	20240102	174300	411051060	5920	5920	5920	5920	0
137	20240102	174200	411051060	5920	5920	5920	5920	0
138	20240102	174100	411051060	5920	5920	5920	5920	0
139	20240102	174000	411051060	5920	5920	5920	5920	0
140	20240102	173900	411051060	5920	5920	5920	5920	0
141	20240102	173800	411051060	5920	5920	5920	5920	0
142	20240102	173700	411051060	5920	5920	5920	5920	0
143	20240102	173600	411051060	5920	5920	5920	5920	0
144	20240102	173500	411051060	5920	5920	5920	5920	0
145	20240102	173400	411051060	5920	5920	5920	5920	0
146	20240102	173300	411051060	5920	5920	5920	5920	0
147	20240102	173200	411051060	5920	5920	5920	5920	0
148	20240102	173100	411051060	5920	5920	5920	5920	0
149	20240102	173000	411051060	5920	5920	5920	5920	0
150	20240102	172900	411051060	5920	5920	5920	5920	0
151	20240102	172800	411051060	5920	5920	5920	5920	0
152	20240102	172700	411051060	5920	5920	5920	5920	371
153	20240102	172600	411051060	5920	5920	5920	5920	0
154	20240102	172500	411051060	5920	5920	5920	5920	0
155	20240102	172400	411051060	5920	5920	5920	5920	0
156	20240102	172300	411051060	5920	5920	5920	5920	0
157	20240102	172200	411051060	5920	5920	5920	5920	0
158	20240102	172100	411051060	5920	5920	5920	5920	0
159	20240102	172000	411051060	5920	5920	5920	5920	0
160	20240102	171900	411051060	5920	5920	5920	5920	0
161	20240102	171800	411051060	5920	5920	5920	5920	0
162	20240102	171700	411051060	5920	5920	5920	5920	0
163	20240102	171600	411051060	5920	5920	5920	5920	0
164	20240102	171500	411051060	5920	5920	5920	5920	0
165	20240102	171400	411051060	5920	5920	5920	5920	0
166	20240102	171300	411051060	5920	5920	5920	5920	0
167	20240102	171200	411051060	5920	5920	5920	5920	0
168	20240102	171100	411051060	5920	5920	5920	5920	0
169	20240102	171000	411051060	5920	5920	5920	5920	0
170	20240102	170900	411051060	5920	5920	5920	5920	0
171	20240102	170800	411051060	5920	5920	5920	5920	0
172	20240102	170700	411051060	5920	5920	5920	5920	0
173	20240102	170600	411051060	5920	5920	5920	5920	0
174	20240102	170500	411051060	5920	5920	5920	5920	0
175	20240102	170400	411051060	5920	5920	5920	5920	0
176	20240102	170300	411051060	5920	5920	5920	5920	0
177	20240102	170200	411051060	5920	5920	5920	5920	0
178	20240102	170100	411051060	5920	5920	5920	5920	0
179	20240102	170000	411051060	5920	5920	5920	5920	0
180	20240102	165900	411051060	5920	5920	5920	5920	0
181	20240102	165800	411051060	5920	5920	5920	5920	0
182	20240102	165700	411051060	5920	5920	5920	5920	371
183	20240102	165600	411051060	5920	5920	5920	5920	0
184	20240102	165500	411051060	5920	5920	5920	5920	0
185	20240102	165400	411051060	5920	5920	5920	5920	0
186	20240102	165300	411051060	5920	5920	5920	5920	0
187	20240102	165200	411051060	5920	5920	5920	5920	0
188	20240102	165100	411051060	5920	5920	5920	5920	0
189	20240102	165000	411051060	5920	5920	5920	5920	0
190	20240102	164900	411051060	5920	5920	5920	5920	0
191	20240102	164800	411051060	5920	5920	5920	5920	0
192	20240102	164700	411051060	5920	5920	5920	5920	0
193	20240102	164600	411051060	5920	5920	5920	5920	0
194	20240102	164500	411051060	5920	5920	5920	5920	0
195	20240102	164400	411051060	5920	5920	5920	5920	0
196	20240102	164300	411051060	5920	5920	5920	5920	0
197	20240102	164200	411051060	5920	5920	5920	5920	0
198	20240102	164100	411051060	5920	5920	5920	5920	0
199	20240102	164000	411051060	5920	5920	5920	5920	0
200	20240102	163900	411051060	5920	5920	5920	5920	0
201	20240102	163800	411051060	5920	5920	5920	5920	0
202	20240102	163700	411051060	5920	5920	5920	5920	0
203	20240102	163600	411051060	5920	5920	5920	5920	0
204	20240102	163500	411051060	5920	5920	5920	5920	0
205	20240102	163400	411051060	5920	5920	5920	5920	0
206	20240102	163300	411051060	5920	5920	5920	5920	0
207	20240102	163200	411051060	5920	5920	5920	5920	0
208	20240102	163100	411051060	5920	5920	5920	5920	0
209	20240102	163000	411051060	5920	5920	5920	5920	0
210	20240102	162900	411051060	5920	5920	5920	5920	0
211	20240102	162800	411051060	5920	5920	5920	5920	0
212	20240102	162700	411051060	5920	5920	5920	5920	371
213	20240102	162600	411051060	5920	5920	5920	5920	0
214	20240102	162500	411051060	5920	5920	5920	5920	0
215	20240102	162400	411051060	5920	5920	5920	5920	0
216	20240102	162300	411051060	5920	5920	5920	5920	0
217	20240102	162200	411051060	5920	5920	5920	5920	0
218	20240102	162100	411051060	5920	5920	5920	5920	0
219	20240102	162000	411051060	5920	5920	5920	5920	0
220	20240102	161900	411051060	5920	5920	5920	5920	0
221	20240102	161800	411051060	5920	5920	5920	5920	0
222	20240102	161700	411051060	5920	5920	5920	5920	0
223	20240102	161600	411051060	5920	5920	5920	5920	0
224	20240102	161500	411051060	5920	5920	5920	5920	0
225	20240102	161400	411051060	5920	5920	5920	5920	0
226	20240102	161300	411051060	5920	5920	5920	5920	0
227	20240102	161200	411051060	5920	5920	5920	5920	0
228	20240102	161100	411051060	5920	5920	5920	5920	0
229	20240102	161000	411051060	5920	5920	5920	5920	0
230	20240102	160900	411051060	5920	5920	5920	5920	0
231	20240102	160800	411051060	5920	5920	5920	5920	0
232	20240102	160700	411051060	5920	5920	5920	5920	0
233	20240102	160600	411051060	5920	5920	5920	5920	0
234	20240102	160500	411051060	5920	5920	5920	5920	0
235	20240102	160400	411051060	5920	5920	5920	5920	0
236	20240102	160300	411051060	5920	5920	5920	5920	0
237	20240102	160200	411051060	5920	5920	5920	5920	0
238	20240102	160100	411051060	5920	5920	5920	5920	0
239	20240102	160000	411051060	5920	5920	5920	5920	0
240	20240102	155900	411051060	5920	5920	5920	5920	0
241	20240102	155800	411051060	5920	5920	5920	5920	0
242	20240102	155700	411051060	5920	5920	5920	5920	371
243	20240102	155600	411051060	5920	5920	5920	5920	0
244	20240102	155500	411051060	5920	5920	5920	5920	0
245	20240102	155400	411051060	5920	5920	5920	5920	0
246	20240102	155300	411051060	5920	5920	5920	5920	0
247	20240102	155200	411051060	5920	5920	5920	5920	0
248	20240102	155100	411051060	5920	5920	5920	5920	0
249	20240102	155000	411051060	5920	5920	5920	5920	0
250	20240102	154900	411051060	5920	5920	5920	5920	0
251	20240102	154800	411051060	5920	5920	5920	5920	0
252	20240102	154700	411051060	5920	5920	5920	5920	0
253	20240102	154600	411051060	5920	5920	5920	5920	0
254	20240102	154500	411051060	5920	5920	5920	5920	0
255	20240102	154400	411051060	5920	5920	5920	5920	0
256	20240102	154300	411051060	5920	5920	5920	5920	0
257	20240102	154200	411051060	5920	5920	5920	5920	0
258	20240102	154100	411051060	5920	5920	5920	5920	0
259	20240102	154000	411051060	5920	5920	5920	5920	0
260	20240102	153900	411051060	5920	5920	5920	5920	0
261	20240102	153800	411051060	5920	5920	5920	5920	0
262	20240102	153700	411051060	5920	5920	5920	5920	0
263	20240102	153600	411051060	5920	5920	5920	5920	0
264	20240102	153500	411051060	5920	5920	5920	5920	0
265	20240102	153400	411051060	5920	5920	5920	5920	0
266	20240102	153300	411051060	5920	5920	5920	5920	0
267	20240102	153200	411051060	5920	5920	5920	5920	0
268	20240102	153100	411051060	5920	5920	5920	5920	0
269	20240102	153000	411051060	5920	5920	5920	5920	371
270	20240102	152900	408854740	5920	5920	5920	5920	0
271	20240102	152800	408854740	5920	5920	5920	5920	0
272	20240102	152700	408854740	5920	5920	5920	5920	0
273	20240102	152600	408854740	5920	5920	5920	5920	0
274	20240102	152500	408854740	5920	5920	5920	5920	0
275	20240102	152400	408854740	5920	5920	5920	5920	0
276	20240102	152300	408854740	5920	5920	5920	5920	0
277	20240102	152200	408854740	5920	5920	5920	5920	0
278	20240102	152100	408854740	5920	5920	5920	5920	0
279	20240102	152000	408854740	5920	5920	5920	5920	0
280	20240102	151900	408854740	5920	5900	5920	5900	153
281	20240102	151800	407951660	5910	5900	5910	5900	151
282	20240102	151700	407060500	5900	5910	5910	5900	20
283	20240102	151600	406942440	5910	5910	5910	5910	1
284	20240102	151500	406936530	5900	5900	5900	5900	13
285	20240102	151400	406859830	5910	5920	5920	5910	20
286	20240102	151300	406741440	5920	5920	5920	5920	7
287	20240102	151200	406700000	5920	5920	5920	5920	0
288	20240102	151100	406700000	5920	5920	5920	5920	112
289	20240102	151000	406036960	5920	5920	5920	5920	100
290	20240102	150900	405444960	5920	5910	5920	5910	31
291	20240102	150800	405261670	5910	5910	5910	5910	329
292	20240102	150700	403317280	5920	5910	5920	5910	684
293	20240102	150600	399274820	5910	5910	5910	5910	0
294	20240102	150500	399274820	5910	5910	5910	5910	0
295	20240102	150400	399274820	5910	5910	5910	5910	2
296	20240102	150300	399263000	5900	5900	5900	5900	18
297	20240102	150200	399156800	5900	5900	5900	5900	14
298	20240102	150100	399074200	5900	5900	5900	5900	22
299	20240102	150000	398944400	5900	5900	5900	5900	0
300	20240102	145900	398944400	5900	5900	5900	5900	0
301	20240102	145800	398944400	5900	5900	5900	5900	5
302	20240102	145700	398914900	5910	5900	5910	5900	20
303	20240102	145600	398796880	5900	5900	5900	5900	6
304	20240102	145500	398761480	5900	5900	5900	5900	0
305	20240102	145400	398761480	5900	5900	5900	5900	422
306	20240102	145300	396271680	5890	5890	5890	5890	239
307	20240102	145200	394863970	5890	5890	5890	5890	0
308	20240102	145100	394863970	5890	5890	5890	5890	39
309	20240102	145000	394634260	5900	5900	5900	5900	10
310	20240102	144900	394575260	5900	5900	5900	5900	539
311	20240102	144800	391395160	5910	5900	5910	5900	265
312	20240102	144700	389831650	5900	5900	5900	5900	0
313	20240102	144600	389831650	5900	5900	5900	5900	0
314	20240102	144500	389831650	5900	5910	5910	5900	9
315	20240102	144400	389778540	5900	5900	5910	5900	6
316	20240102	144300	389743120	5900	5900	5910	5900	7
317	20240102	144200	389701800	5900	5920	5920	5900	701
318	20240102	144100	385555360	5910	5910	5920	5910	878
319	20240102	144000	380359030	5910	5900	5910	5890	1296
320	20240102	143900	372715220	5900	5900	5900	5900	113
321	20240102	143800	372048520	5910	5910	5910	5910	4
322	20240102	143700	372024880	5900	5900	5900	5900	528
323	20240102	143600	368909680	5910	5910	5910	5910	30
324	20240102	143500	368732380	5910	5910	5910	5910	0
325	20240102	143400	368732380	5910	5910	5910	5910	0
326	20240102	143300	368732380	5910	5910	5910	5910	0
327	20240102	143200	368732380	5910	5910	5910	5910	0
328	20240102	143100	368732380	5910	5900	5910	5900	13
329	20240102	143000	368655640	5900	5900	5900	5900	135
330	20240102	142900	367859140	5900	5900	5900	5900	356
331	20240102	142800	365758740	5900	5900	5900	5900	52
332	20240102	142700	365451940	5900	5900	5910	5900	178
333	20240102	142600	364401730	5910	5910	5910	5910	0
334	20240102	142500	364401730	5910	5900	5910	5900	78
335	20240102	142400	363941030	5910	5900	5910	5890	1060
336	20240102	142300	357695830	5910	5910	5910	5910	38
337	20240102	142200	357471250	5910	5910	5910	5900	926
338	20240102	142100	352005040	5920	5920	5920	5900	2773
339	20240102	142000	335617450	5930	5930	5930	5930	5
340	20240102	141900	335587800	5930	5930	5930	5930	0
341	20240102	141800	335587800	5930	5930	5930	5930	0
342	20240102	141700	335587800	5930	5930	5930	5930	104
343	20240102	141600	334971080	5930	5930	5930	5930	250
344	20240102	141500	333488580	5930	5930	5930	5930	1
345	20240102	141400	333482650	5940	5940	5940	5940	0
346	20240102	141300	333482650	5940	5940	5940	5940	0
347	20240102	141200	333482650	5940	5940	5940	5940	0
348	20240102	141100	333482650	5940	5940	5940	5940	9
349	20240102	141000	333429190	5940	5940	5940	5940	0
350	20240102	140900	333429190	5940	5940	5940	5940	0
351	20240102	140800	333429190	5940	5940	5940	5940	1
352	20240102	140700	333423250	5950	5950	5950	5950	0
353	20240102	140600	333423250	5950	5950	5950	5950	0
354	20240102	140500	333423250	5950	5950	5950	5950	0
355	20240102	140400	333423250	5950	5950	5950	5950	0
356	20240102	140300	333423250	5950	5950	5950	5950	0
357	20240102	140200	333423250	5950	5950	5950	5950	16
358	20240102	140100	333328050	5950	5950	5950	5950	0
359	20240102	140000	333328050	5950	5950	5950	5950	0
360	20240102	135900	333328050	5950	5950	5950	5950	101
361	20240102	135800	332727100	5940	5950	5950	5940	8
362	20240102	135700	332679510	5950	5950	5950	5950	0
363	20240102	135600	332679510	5950	5950	5950	5950	1
364	20240102	135500	332673560	5940	5940	5940	5940	27
365	20240102	135400	332513180	5940	5940	5940	5940	2
366	20240102	135300	332501300	5940	5940	5940	5940	0
367	20240102	135200	332501300	5940	5950	5950	5940	13
368	20240102	135100	332424060	5950	5940	5950	5940	4
369	20240102	135000	332400270	5940	5940	5950	5940	33
370	20240102	134900	332204230	5950	5950	5950	5950	0
371	20240102	134800	332204230	5950	5940	5950	5920	477
372	20240102	134700	329377160	5950	5940	5950	5940	89
373	20240102	134600	328848490	5940	5940	5940	5940	154
374	20240102	134500	327933730	5940	5940	5940	5940	5
375	20240102	134400	327904030	5950	5950	5950	5950	0
376	20240102	134300	327904030	5950	5950	5950	5950	0
377	20240102	134200	327904030	5950	5950	5950	5950	0
378	20240102	134100	327904030	5950	5940	5950	5940	5
379	20240102	134000	327874320	5950	5940	5950	5940	72
380	20240102	133900	327446630	5940	5940	5940	5940	0
381	20240102	133800	327446630	5940	5940	5950	5940	58
382	20240102	133700	327102090	5940	5940	5940	5940	0
383	20240102	133600	327102090	5940	5940	5940	5940	10
384	20240102	133500	327042690	5940	5930	5940	5930	79
385	20240102	133400	326574120	5950	5930	5950	5930	5
386	20240102	133300	326544450	5950	5950	5950	5920	1439
387	20240102	133200	318003420	5940	5940	5940	5940	0
388	20240102	133100	318003420	5940	5940	5940	5940	0
389	20240102	133000	318003420	5940	5940	5940	5940	0
390	20240102	132900	318003420	5940	5940	5940	5940	246
391	20240102	132800	316542180	5940	5940	5940	5940	346
392	20240102	132700	314486940	5950	5950	5950	5950	0
393	20240102	132600	314486940	5950	5950	5950	5950	4
394	20240102	132500	314463140	5950	5950	5950	5950	0
395	20240102	132400	314463140	5950	5950	5950	5950	0
396	20240102	132300	314463140	5950	5950	5950	5950	20
397	20240102	132200	314344140	5950	5950	5950	5950	0
398	20240102	132100	314344140	5950	5950	5950	5950	20
399	20240102	132000	314225140	5950	5950	5950	5950	26
400	20240102	131900	314070440	5960	5960	5960	5960	0
401	20240102	131800	314070440	5960	5950	5960	5950	43
402	20240102	131700	313814580	5960	5950	5960	5940	298
403	20240102	131600	312041610	5950	5950	5960	5950	30
404	20240102	131500	311863010	5960	5950	5960	5950	165
405	20240102	131400	310881230	5950	5960	5960	5930	273
406	20240102	131300	309257380	5960	5960	5960	5960	22
407	20240102	131200	309126260	5970	5970	5970	5970	10
408	20240102	131100	309066560	5960	5970	5970	5960	26
409	20240102	131000	308911400	5970	5970	5970	5970	31
410	20240102	130900	308726330	5960	5970	5970	5960	321
411	20240102	130800	306812630	5970	5970	5970	5970	232
412	20240102	130700	305427590	5970	5960	5970	5960	148
413	20240102	130600	304545500	5950	5950	5950	5950	76
414	20240102	130500	304093300	5950	5950	5950	5950	0
415	20240102	130400	304093300	5950	5940	5950	5940	1868
416	20240102	130300	292986590	5940	5940	5940	5940	0
417	20240102	130200	292986590	5940	5940	5940	5940	0
418	20240102	130100	292986590	5940	5940	5940	5940	446
419	20240102	130000	290337350	5940	5940	5940	5940	0
420	20240102	125900	290337350	5940	5930	5940	5930	1554
421	20240102	125800	281122120	5920	5920	5920	5920	0
422	20240102	125700	281122120	5920	5920	5920	5920	1071
423	20240102	125600	274781800	5920	5920	5920	5920	1
424	20240102	125500	274775880	5920	5920	5920	5920	8
425	20240102	125400	274728520	5920	5920	5920	5910	785
426	20240102	125300	270083430	5920	5930	5930	5910	1272
427	20240102	125200	262555390	5930	5930	5930	5930	0
428	20240102	125100	262555390	5930	5930	5930	5930	0
429	20240102	125000	262555390	5930	5930	5930	5930	849
430	20240102	124900	257520820	5930	5930	5930	5930	3
431	20240102	124800	257503030	5930	5930	5950	5930	1169
432	20240102	124700	250562020	5920	5920	5940	5920	1915
433	20240102	124600	239197500	5920	5920	5920	5920	0
434	20240102	124500	239197500	5920	5920	5920	5920	1050
435	20240102	124400	232981500	5920	5920	5920	5920	1580
436	20240102	124300	223627900	5930	5930	5930	5930	18
437	20240102	124200	223521160	5930	5930	5930	5930	0
438	20240102	124100	223521160	5930	5930	5930	5930	0
439	20240102	124000	223521160	5930	5930	5940	5930	2499
440	20240102	123900	208699880	5920	5920	5920	5920	1493
441	20240102	123800	199861320	5920	5910	5920	5910	2
442	20240102	123700	199849490	5910	5910	5910	5910	112
443	20240102	123600	199187570	5910	5910	5910	5910	408
444	20240102	123500	196776290	5910	5920	5920	5910	147
445	20240102	123400	195907200	5920	5920	5920	5920	0
446	20240102	123300	195907200	5920	5920	5920	5920	0
447	20240102	123200	195907200	5920	5920	5920	5920	0
448	20240102	123100	195907200	5920	5920	5920	5920	0
449	20240102	123000	195907200	5920	5920	5920	5920	2
450	20240102	122900	195895360	5920	5920	5920	5920	0
451	20240102	122800	195895360	5920	5920	5920	5920	0
452	20240102	122700	195895360	5920	5920	5920	5920	0
453	20240102	122600	195895360	5920	5920	5920	5920	0
454	20240102	122500	195895360	5920	5920	5920	5920	0
455	20240102	122400	195895360	5920	5920	5920	5920	10
456	20240102	122300	195836160	5920	5920	5920	5920	0
457	20240102	122200	195836160	5920	5940	5940	5920	529
458	20240102	122100	192704400	5940	5940	5940	5940	0
459	20240102	122000	192704400	5940	5940	5940	5940	0
460	20240102	121900	192704400	5940	5920	5940	5920	1623
461	20240102	121800	183086510	5910	5920	5920	5910	162
462	20240102	121700	182127530	5920	5910	5920	5910	368
463	20240102	121600	179949200	5900	5900	5900	5890	191
464	20240102	121500	178823190	5900	5900	5900	5900	420
465	20240102	121400	176345190	5910	5910	5910	5910	9
466	20240102	121300	176292000	5920	5920	5920	5920	48
467	20240102	121200	176007840	5920	5920	5920	5920	0
468	20240102	121100	176007840	5920	5920	5920	5920	0
469	20240102	121000	176007840	5920	5920	5920	5920	0
470	20240102	120900	176007840	5920	5920	5920	5920	0
471	20240102	120800	176007840	5920	5920	5920	5920	0
472	20240102	120700	176007840	5920	5920	5920	5920	0
473	20240102	120600	176007840	5920	5920	5920	5920	1
474	20240102	120500	176001920	5920	5920	5920	5920	182
475	20240102	120400	174924480	5920	5920	5920	5920	0
476	20240102	120300	174924480	5920	5920	5920	5920	315
477	20240102	120200	173059680	5930	5920	5930	5920	19
478	20240102	120100	172947170	5920	5900	5920	5900	287
479	20240102	120000	171250930	5910	5910	5910	5910	4
480	20240102	115900	171227290	5910	5910	5910	5910	0
481	20240102	115800	171227290	5910	5900	5910	5900	14
482	20240102	115700	171144650	5910	5910	5910	5910	0
483	20240102	115600	171144650	5910	5910	5910	5910	0
484	20240102	115500	171144650	5910	5910	5910	5910	6
485	20240102	115400	171109190	5910	5910	5910	5910	1
486	20240102	115300	171103280	5910	5910	5910	5910	0
487	20240102	115200	171103280	5910	5910	5910	5910	0
488	20240102	115100	171103280	5910	5910	5910	5910	0
489	20240102	115000	171103280	5910	5910	5910	5910	0
490	20240102	114900	171103280	5910	5910	5910	5910	19
491	20240102	114800	170990990	5920	5920	5920	5920	0
492	20240102	114700	170990990	5920	5920	5920	5920	0
493	20240102	114600	170990990	5920	5920	5920	5920	0
494	20240102	114500	170990990	5920	5920	5920	5920	0
495	20240102	114400	170990990	5920	5920	5920	5920	0
496	20240102	114300	170990990	5920	5930	5930	5920	896
497	20240102	114200	165685230	5930	5930	5930	5930	0
498	20240102	114100	165685230	5930	5930	5930	5930	0
499	20240102	114000	165685230	5930	5930	5930	5930	0
500	20240102	113900	165685230	5930	5930	5930	5930	35
501	20240102	113800	165477680	5930	5930	5930	5930	2
502	20240102	113700	165465820	5920	5920	5920	5920	0
503	20240102	113600	165465820	5920	5920	5920	5920	0
504	20240102	113500	165465820	5920	5920	5920	5920	10
505	20240102	113400	165406620	5940	5930	5940	5930	2
506	20240102	113300	165394750	5950	5940	5950	5920	171
507	20240102	113200	164379100	5940	5930	5940	5920	72
508	20240102	113100	163951460	5930	5900	5930	5900	103
509	20240102	113000	163341610	5900	5900	5900	5900	0
510	20240102	112900	163341610	5900	5910	5910	5900	2212
511	20240102	112800	150290780	5920	5920	5920	5920	5
512	20240102	112700	150261180	5920	5920	5920	5920	934
513	20240102	112600	144731900	5930	5920	5930	5920	683
514	20240102	112500	140681920	5920	5920	5930	5920	571
515	20240102	112400	137301570	5920	5920	5920	5920	0
516	20240102	112300	137301570	5920	5920	5920	5920	0
517	20240102	112200	137301570	5920	5920	5920	5920	1249
518	20240102	112100	129907490	5920	5910	5920	5910	500
519	20240102	112000	126947800	5900	5900	5900	5900	0
520	20240102	111900	126947800	5900	5900	5900	5900	0
521	20240102	111800	126947800	5900	5880	5900	5880	156
522	20240102	111700	126028100	5860	5860	5860	5860	0
523	20240102	111600	126028100	5860	5870	5870	5860	2218
524	20240102	111500	113029090	5880	5880	5880	5880	26
525	20240102	111400	112876210	5870	5880	5880	5860	1587
526	20240102	111300	103574290	5880	5880	5880	5880	135
527	20240102	111200	102780490	5870	5870	5870	5870	1474
528	20240102	111100	94128110	5870	5880	5880	5870	1159
529	20240102	111000	87324770	5870	5870	5870	5870	1158
530	20240102	110900	80527310	5880	5870	5880	5860	616
531	20240102	110800	76917000	5870	5870	5870	5870	1064
532	20240102	110700	70671320	5870	5870	5870	5870	1052
533	20240102	110600	64496080	5880	5880	5880	5880	32
534	20240102	110500	64307920	5880	5880	5880	5880	0
535	20240102	110400	64307920	5880	5870	5880	5870	164
536	20240102	110300	63343770	5870	5870	5870	5870	0
537	20240102	110200	63343770	5870	5870	5870	5870	7
538	20240102	110100	63302680	5880	5880	5880	5870	8
539	20240102	110000	63255700	5870	5870	5870	5870	10
540	20240102	105900	63197000	5880	5880	5880	5880	0
541	20240102	105800	63197000	5880	5880	5880	5880	1
542	20240102	105700	63191120	5880	5880	5880	5880	0
543	20240102	105600	63191120	5880	5880	5880	5880	1
544	20240102	105500	63185240	5880	5880	5880	5880	0
545	20240102	105400	63185240	5880	5880	5880	5880	3
546	20240102	105300	63167600	5890	5890	5890	5890	31
547	20240102	105200	62985010	5890	5890	5890	5890	1
548	20240102	105100	62979120	5890	5890	5890	5890	3
549	20240102	105000	62961450	5890	5870	5890	5870	535
550	20240102	104900	59815670	5870	5860	5870	5860	29
551	20240102	104800	59645480	5860	5860	5860	5860	15
552	20240102	104700	59557580	5860	5860	5860	5860	1
553	20240102	104600	59551720	5870	5860	5870	5850	125
554	20240102	104500	58819070	5850	5850	5850	5850	29
555	20240102	104400	58649420	5850	5860	5870	5850	728
556	20240102	104300	54385180	5860	5860	5860	5860	0
557	20240102	104200	54385180	5860	5870	5870	5860	786
558	20240102	104100	49779210	5870	5870	5870	5870	606
559	20240102	104000	46221990	5870	5880	5880	5870	284
560	20240102	103900	44552620	5880	5880	5880	5880	1
561	20240102	103800	44546740	5890	5880	5890	5880	112
562	20240102	103700	43888110	5880	5880	5880	5880	532
563	20240102	103600	40759950	5890	5890	5890	5890	2
564	20240102	103500	40748170	5890	5890	5890	5890	100
565	20240102	103400	40159170	5880	5880	5880	5880	5
566	20240102	103300	40129770	5880	5880	5880	5880	337
567	20240102	103200	38148210	5890	5890	5890	5890	184
568	20240102	103100	37064450	5890	5900	5900	5890	546
569	20240102	103000	33848310	5900	5900	5900	5900	37
570	20240102	102900	33630010	5890	5890	5890	5890	385
571	20240102	102800	31362360	5880	5880	5880	5880	10
572	20240102	102700	31303560	5880	5880	5880	5880	9
573	20240102	102600	31250640	5880	5880	5880	5880	1
574	20240102	102500	31244760	5880	5880	5880	5880	12
575	20240102	102400	31174200	5880	5880	5880	5880	76
576	20240102	102300	30727320	5880	5880	5880	5880	842
577	20240102	102200	25776360	5890	5890	5890	5890	1
578	20240102	102100	25770470	5890	5890	5890	5890	1
579	20240102	102000	25764580	5890	5890	5890	5890	291
580	20240102	101900	24050590	5880	5880	5880	5880	0
581	20240102	101800	24050590	5880	5890	5890	5880	15
582	20240102	101700	23962380	5880	5880	5880	5880	0
583	20240102	101600	23962380	5880	5880	5880	5880	0
584	20240102	101500	23962380	5880	5880	5880	5880	211
585	20240102	101400	22721700	5890	5880	5890	5880	10
586	20240102	101300	22662860	5880	5890	5890	5880	364
587	20240102	101200	20522440	5890	5890	5890	5890	0
588	20240102	101100	20522440	5890	5890	5890	5890	0
589	20240102	101000	20522440	5890	5890	5900	5890	550
590	20240102	100900	17282770	5930	5910	5930	5910	380
591	20240102	100800	15029810	5910	5890	5910	5890	7
592	20240102	100700	14988540	5890	5900	5900	5890	1580
593	20240102	100600	5676020	5900	5900	5900	5900	0
594	20240102	100500	5676020	5900	5900	5900	5900	3
595	20240102	100400	5658320	5900	5900	5900	5900	32
596	20240102	100300	5469520	5880	5880	5880	5880	0
597	20240102	100200	5469520	5880	5890	5890	5880	15
598	20240102	100100	5381290	5880	5910	5910	5880	540
599	20240102	100000	2202240	5920	5920	5920	5920	372