KissMeData/092200/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	200300	1166404040	5040	5040	5040	5040	4084
3	20240111	200200	1166404040	5040	5040	5040	5040	0
4	20240111	200100	1166404040	5040	5040	5040	5040	0
5	20240111	200000	1166404040	5040	5040	5040	5040	0
6	20240111	195900	1166404040	5040	5040	5040	5040	0
7	20240111	195800	1166404040	5040	5040	5040	5040	0
8	20240111	195700	1166404040	5040	5040	5040	5040	0
9	20240111	195600	1166404040	5040	5040	5040	5040	0
10	20240111	195500	1166404040	5040	5040	5040	5040	0
11	20240111	195400	1166404040	5040	5040	5040	5040	0
12	20240111	195300	1166404040	5040	5040	5040	5040	0
13	20240111	195200	1166404040	5040	5040	5040	5040	0
14	20240111	195100	1166404040	5040	5040	5040	5040	0
15	20240111	195000	1166404040	5040	5040	5040	5040	0
16	20240111	194900	1166404040	5040	5040	5040	5040	0
17	20240111	194800	1166404040	5040	5040	5040	5040	0
18	20240111	194700	1166404040	5040	5040	5040	5040	0
19	20240111	194600	1166404040	5040	5040	5040	5040	0
20	20240111	194500	1166404040	5040	5040	5040	5040	0
21	20240111	194400	1166404040	5040	5040	5040	5040	0
22	20240111	194300	1166404040	5040	5040	5040	5040	0
23	20240111	194200	1166404040	5040	5040	5040	5040	0
24	20240111	194100	1166404040	5040	5040	5040	5040	0
25	20240111	194000	1166404040	5040	5040	5040	5040	0
26	20240111	193900	1166404040	5040	5040	5040	5040	0
27	20240111	193800	1166404040	5040	5040	5040	5040	0
28	20240111	193700	1166404040	5040	5040	5040	5040	0
29	20240111	193600	1166404040	5040	5040	5040	5040	0
30	20240111	193500	1166404040	5040	5040	5040	5040	0
31	20240111	193400	1166404040	5040	5040	5040	5040	0
32	20240111	193300	1166404040	5040	5040	5040	5040	4084
33	20240111	193200	1166404040	5040	5040	5040	5040	0
34	20240111	193100	1166404040	5040	5040	5040	5040	0
35	20240111	193000	1166404040	5040	5040	5040	5040	0
36	20240111	192900	1166404040	5040	5040	5040	5040	0
37	20240111	192800	1166404040	5040	5040	5040	5040	0
38	20240111	192700	1166404040	5040	5040	5040	5040	0
39	20240111	192600	1166404040	5040	5040	5040	5040	0
40	20240111	192500	1166404040	5040	5040	5040	5040	0
41	20240111	192400	1166404040	5040	5040	5040	5040	0
42	20240111	192300	1166404040	5040	5040	5040	5040	0
43	20240111	192200	1166404040	5040	5040	5040	5040	0
44	20240111	192100	1166404040	5040	5040	5040	5040	0
45	20240111	192000	1166404040	5040	5040	5040	5040	0
46	20240111	191900	1166404040	5040	5040	5040	5040	0
47	20240111	191800	1166404040	5040	5040	5040	5040	0
48	20240111	191700	1166404040	5040	5040	5040	5040	0
49	20240111	191600	1166404040	5040	5040	5040	5040	0
50	20240111	191500	1166404040	5040	5040	5040	5040	0
51	20240111	191400	1166404040	5040	5040	5040	5040	0
52	20240111	191300	1166404040	5040	5040	5040	5040	0
53	20240111	191200	1166404040	5040	5040	5040	5040	0
54	20240111	191100	1166404040	5040	5040	5040	5040	0
55	20240111	191000	1166404040	5040	5040	5040	5040	0
56	20240111	190900	1166404040	5040	5040	5040	5040	0
57	20240111	190800	1166404040	5040	5040	5040	5040	0
58	20240111	190700	1166404040	5040	5040	5040	5040	0
59	20240111	190600	1166404040	5040	5040	5040	5040	0
60	20240111	190500	1166404040	5040	5040	5040	5040	0
61	20240111	190400	1166404040	5040	5040	5040	5040	0
62	20240111	190300	1166404040	5040	5040	5040	5040	4084
63	20240111	190200	1166404040	5040	5040	5040	5040	0
64	20240111	190100	1166404040	5040	5040	5040	5040	0
65	20240111	190000	1166404040	5040	5040	5040	5040	0
66	20240111	185900	1166404040	5040	5040	5040	5040	0
67	20240111	185800	1166404040	5040	5040	5040	5040	0
68	20240111	185700	1166404040	5040	5040	5040	5040	0
69	20240111	185600	1166404040	5040	5040	5040	5040	0
70	20240111	185500	1166404040	5040	5040	5040	5040	0
71	20240111	185400	1166404040	5040	5040	5040	5040	0
72	20240111	185300	1166404040	5040	5040	5040	5040	0
73	20240111	185200	1166404040	5040	5040	5040	5040	0
74	20240111	185100	1166404040	5040	5040	5040	5040	0
75	20240111	185000	1166404040	5040	5040	5040	5040	0
76	20240111	184900	1166404040	5040	5040	5040	5040	0
77	20240111	184800	1166404040	5040	5040	5040	5040	0
78	20240111	184700	1166404040	5040	5040	5040	5040	0
79	20240111	184600	1166404040	5040	5040	5040	5040	0
80	20240111	184500	1166404040	5040	5040	5040	5040	0
81	20240111	184400	1166404040	5040	5040	5040	5040	0
82	20240111	184300	1166404040	5040	5040	5040	5040	0
83	20240111	184200	1166404040	5040	5040	5040	5040	0
84	20240111	184100	1166404040	5040	5040	5040	5040	0
85	20240111	184000	1166404040	5040	5040	5040	5040	0
86	20240111	183900	1166404040	5040	5040	5040	5040	0
87	20240111	183800	1166404040	5040	5040	5040	5040	0
88	20240111	183700	1166404040	5040	5040	5040	5040	0
89	20240111	183600	1166404040	5040	5040	5040	5040	0
90	20240111	183500	1166404040	5040	5040	5040	5040	0
91	20240111	183400	1166404040	5040	5040	5040	5040	0
92	20240111	183300	1166404040	5040	5040	5040	5040	4084
93	20240111	183200	1166404040	5040	5040	5040	5040	0
94	20240111	183100	1166404040	5040	5040	5040	5040	0
95	20240111	183000	1166404040	5040	5040	5040	5040	0
96	20240111	182900	1166404040	5040	5040	5040	5040	0
97	20240111	182800	1166404040	5040	5040	5040	5040	0
98	20240111	182700	1166404040	5040	5040	5040	5040	0
99	20240111	182600	1166404040	5040	5040	5040	5040	0
100	20240111	182500	1166404040	5040	5040	5040	5040	0
101	20240111	182400	1166404040	5040	5040	5040	5040	0
102	20240111	182300	1166404040	5040	5040	5040	5040	0
103	20240111	182200	1166404040	5040	5040	5040	5040	0
104	20240111	182100	1166404040	5040	5040	5040	5040	0
105	20240111	182000	1166404040	5040	5040	5040	5040	0
106	20240111	181900	1166404040	5040	5040	5040	5040	0
107	20240111	181800	1166404040	5040	5040	5040	5040	0
108	20240111	181700	1166404040	5040	5040	5040	5040	0
109	20240111	181600	1166404040	5040	5040	5040	5040	0
110	20240111	181500	1166404040	5040	5040	5040	5040	0
111	20240111	181400	1166404040	5040	5040	5040	5040	0
112	20240111	181300	1166404040	5040	5040	5040	5040	0
113	20240111	181200	1166404040	5040	5040	5040	5040	0
114	20240111	181100	1166404040	5040	5040	5040	5040	0
115	20240111	181000	1166404040	5040	5040	5040	5040	0
116	20240111	180900	1166404040	5040	5040	5040	5040	0
117	20240111	180800	1166404040	5040	5040	5040	5040	0
118	20240111	180700	1166404040	5040	5040	5040	5040	0
119	20240111	180600	1166404040	5040	5040	5040	5040	0
120	20240111	180500	1166404040	5040	5040	5040	5040	0
121	20240111	180400	1166404040	5040	5040	5040	5040	0
122	20240111	180300	1166404040	5040	5040	5040	5040	4084
123	20240111	180200	1166404040	5040	5040	5040	5040	0
124	20240111	180100	1166404040	5040	5040	5040	5040	0
125	20240111	180000	1166404040	5040	5040	5040	5040	0
126	20240111	175900	1166404040	5040	5040	5040	5040	0
127	20240111	175800	1166404040	5040	5040	5040	5040	0
128	20240111	175700	1166404040	5040	5040	5040	5040	0
129	20240111	175600	1166404040	5040	5040	5040	5040	0
130	20240111	175500	1166404040	5040	5040	5040	5040	0
131	20240111	175400	1166404040	5040	5040	5040	5040	0
132	20240111	175300	1166404040	5040	5040	5040	5040	0
133	20240111	175200	1166404040	5040	5040	5040	5040	0
134	20240111	175100	1166404040	5040	5040	5040	5040	0
135	20240111	175000	1166404040	5040	5040	5040	5040	0
136	20240111	174900	1166404040	5040	5040	5040	5040	0
137	20240111	174800	1166404040	5040	5040	5040	5040	0
138	20240111	174700	1166404040	5040	5040	5040	5040	0
139	20240111	174600	1166404040	5040	5040	5040	5040	0
140	20240111	174500	1166404040	5040	5040	5040	5040	0
141	20240111	174400	1166404040	5040	5040	5040	5040	0
142	20240111	174300	1166404040	5040	5040	5040	5040	0
143	20240111	174200	1166404040	5040	5040	5040	5040	0
144	20240111	174100	1166404040	5040	5040	5040	5040	0
145	20240111	174000	1166404040	5040	5040	5040	5040	0
146	20240111	173900	1166404040	5040	5040	5040	5040	0
147	20240111	173800	1166404040	5040	5040	5040	5040	0
148	20240111	173700	1166404040	5040	5040	5040	5040	0
149	20240111	173600	1166404040	5040	5040	5040	5040	0
150	20240111	173500	1166404040	5040	5040	5040	5040	0
151	20240111	173400	1166404040	5040	5040	5040	5040	0
152	20240111	173300	1166404040	5040	5040	5040	5040	4084
153	20240111	173200	1166404040	5040	5040	5040	5040	0
154	20240111	173100	1166404040	5040	5040	5040	5040	0
155	20240111	173000	1166404040	5040	5040	5040	5040	0
156	20240111	172900	1166404040	5040	5040	5040	5040	0
157	20240111	172800	1166404040	5040	5040	5040	5040	0
158	20240111	172700	1166404040	5040	5040	5040	5040	0
159	20240111	172600	1166404040	5040	5040	5040	5040	0
160	20240111	172500	1166404040	5040	5040	5040	5040	0
161	20240111	172400	1166404040	5040	5040	5040	5040	0
162	20240111	172300	1166404040	5040	5040	5040	5040	0
163	20240111	172200	1166404040	5040	5040	5040	5040	0
164	20240111	172100	1166404040	5040	5040	5040	5040	0
165	20240111	172000	1166404040	5040	5040	5040	5040	0
166	20240111	171900	1166404040	5040	5040	5040	5040	0
167	20240111	171800	1166404040	5040	5040	5040	5040	0
168	20240111	171700	1166404040	5040	5040	5040	5040	0
169	20240111	171600	1166404040	5040	5040	5040	5040	0
170	20240111	171500	1166404040	5040	5040	5040	5040	0
171	20240111	171400	1166404040	5040	5040	5040	5040	0
172	20240111	171300	1166404040	5040	5040	5040	5040	0
173	20240111	171200	1166404040	5040	5040	5040	5040	0
174	20240111	171100	1166404040	5040	5040	5040	5040	0
175	20240111	171000	1166404040	5040	5040	5040	5040	0
176	20240111	170900	1166404040	5040	5040	5040	5040	0
177	20240111	170800	1166404040	5040	5040	5040	5040	0
178	20240111	170700	1166404040	5040	5040	5040	5040	0
179	20240111	170600	1166404040	5040	5040	5040	5040	0
180	20240111	170500	1166404040	5040	5040	5040	5040	0
181	20240111	170400	1166404040	5040	5040	5040	5040	0
182	20240111	170300	1166404040	5040	5040	5040	5040	4084
183	20240111	170200	1166404040	5040	5040	5040	5040	0
184	20240111	170100	1166404040	5040	5040	5040	5040	0
185	20240111	170000	1166404040	5040	5040	5040	5040	0
186	20240111	165900	1166404040	5040	5040	5040	5040	0
187	20240111	165800	1166404040	5040	5040	5040	5040	0
188	20240111	165700	1166404040	5040	5040	5040	5040	0
189	20240111	165600	1166404040	5040	5040	5040	5040	0
190	20240111	165500	1166404040	5040	5040	5040	5040	0
191	20240111	165400	1166404040	5040	5040	5040	5040	0
192	20240111	165300	1166404040	5040	5040	5040	5040	0
193	20240111	165200	1166404040	5040	5040	5040	5040	0
194	20240111	165100	1166404040	5040	5040	5040	5040	0
195	20240111	165000	1166404040	5040	5040	5040	5040	0
196	20240111	164900	1166404040	5040	5040	5040	5040	0
197	20240111	164800	1166404040	5040	5040	5040	5040	0
198	20240111	164700	1166404040	5040	5040	5040	5040	0
199	20240111	164600	1166404040	5040	5040	5040	5040	0
200	20240111	164500	1166404040	5040	5040	5040	5040	0
201	20240111	164400	1166404040	5040	5040	5040	5040	0
202	20240111	164300	1166404040	5040	5040	5040	5040	0
203	20240111	164200	1166404040	5040	5040	5040	5040	0
204	20240111	164100	1166404040	5040	5040	5040	5040	0
205	20240111	164000	1166404040	5040	5040	5040	5040	0
206	20240111	163900	1166404040	5040	5040	5040	5040	0
207	20240111	163800	1166404040	5040	5040	5040	5040	0
208	20240111	163700	1166404040	5040	5040	5040	5040	0
209	20240111	163600	1166404040	5040	5040	5040	5040	0
210	20240111	163500	1166404040	5040	5040	5040	5040	0
211	20240111	163400	1166404040	5040	5040	5040	5040	0
212	20240111	163300	1166404040	5040	5040	5040	5040	4084
213	20240111	163200	1166404040	5040	5040	5040	5040	0
214	20240111	163100	1166404040	5040	5040	5040	5040	0
215	20240111	163000	1166404040	5040	5040	5040	5040	0
216	20240111	162900	1166404040	5040	5040	5040	5040	0
217	20240111	162800	1166404040	5040	5040	5040	5040	0
218	20240111	162700	1166404040	5040	5040	5040	5040	0
219	20240111	162600	1166404040	5040	5040	5040	5040	0
220	20240111	162500	1166404040	5040	5040	5040	5040	0
221	20240111	162400	1166404040	5040	5040	5040	5040	0
222	20240111	162300	1166404040	5040	5040	5040	5040	0
223	20240111	162200	1166404040	5040	5040	5040	5040	0
224	20240111	162100	1166404040	5040	5040	5040	5040	0
225	20240111	162000	1166404040	5040	5040	5040	5040	0
226	20240111	161900	1166404040	5040	5040	5040	5040	0
227	20240111	161800	1166404040	5040	5040	5040	5040	0
228	20240111	161700	1166404040	5040	5040	5040	5040	0
229	20240111	161600	1166404040	5040	5040	5040	5040	0
230	20240111	161500	1166404040	5040	5040	5040	5040	0
231	20240111	161400	1166404040	5040	5040	5040	5040	0
232	20240111	161300	1166404040	5040	5040	5040	5040	0
233	20240111	161200	1166404040	5040	5040	5040	5040	0
234	20240111	161100	1166404040	5040	5040	5040	5040	0
235	20240111	161000	1166404040	5040	5040	5040	5040	0
236	20240111	160900	1166404040	5040	5040	5040	5040	0
237	20240111	160800	1166404040	5040	5040	5040	5040	0
238	20240111	160700	1166404040	5040	5040	5040	5040	0
239	20240111	160600	1166404040	5040	5040	5040	5040	0
240	20240111	160500	1166404040	5040	5040	5040	5040	0
241	20240111	160400	1166404040	5040	5040	5040	5040	0
242	20240111	160300	1166404040	5040	5040	5040	5040	4084
243	20240111	160200	1166404040	5040	5040	5040	5040	0
244	20240111	160100	1166404040	5040	5040	5040	5040	0
245	20240111	160000	1166404040	5040	5040	5040	5040	0
246	20240111	155900	1166404040	5040	5040	5040	5040	0
247	20240111	155800	1166404040	5040	5040	5040	5040	0
248	20240111	155700	1166404040	5040	5040	5040	5040	0
249	20240111	155600	1166404040	5040	5040	5040	5040	0
250	20240111	155500	1166404040	5040	5040	5040	5040	0
251	20240111	155400	1166404040	5040	5040	5040	5040	0
252	20240111	155300	1166404040	5040	5040	5040	5040	0
253	20240111	155200	1166404040	5040	5040	5040	5040	0
254	20240111	155100	1166404040	5040	5040	5040	5040	0
255	20240111	155000	1166404040	5040	5040	5040	5040	0
256	20240111	154900	1166404040	5040	5040	5040	5040	0
257	20240111	154800	1166404040	5040	5040	5040	5040	0
258	20240111	154700	1166404040	5040	5040	5040	5040	0
259	20240111	154600	1166404040	5040	5040	5040	5040	0
260	20240111	154500	1166404040	5040	5040	5040	5040	0
261	20240111	154400	1166404040	5040	5040	5040	5040	0
262	20240111	154300	1166404040	5040	5040	5040	5040	0
263	20240111	154200	1166404040	5040	5040	5040	5040	0
264	20240111	154100	1166404040	5040	5040	5040	5040	0
265	20240111	154000	1166404040	5040	5040	5040	5040	0
266	20240111	153900	1166404040	5040	5040	5040	5040	0
267	20240111	153800	1166404040	5040	5040	5040	5040	0
268	20240111	153700	1166404040	5040	5040	5040	5040	0
269	20240111	153600	1166404040	5040	5040	5040	5040	0
270	20240111	153500	1166404040	5040	5040	5040	5040	0
271	20240111	153400	1166404040	5040	5040	5040	5040	0
272	20240111	153300	1166404040	5040	5040	5040	5040	4084
273	20240111	153200	1166404040	5040	5040	5040	5040	0
274	20240111	153100	1166404040	5040	5040	5040	5040	0
275	20240111	153000	1166404040	5040	5040	5040	5040	4084
276	20240111	152900	1145820680	5050	5050	5050	5050	0
277	20240111	152800	1145820680	5050	5050	5050	5050	0
278	20240111	152700	1145820680	5050	5050	5050	5050	0
279	20240111	152600	1145820680	5050	5050	5050	5050	0
280	20240111	152500	1145820680	5050	5050	5050	5050	0
281	20240111	152400	1145820680	5050	5050	5050	5050	0
282	20240111	152300	1145820680	5050	5050	5050	5050	0
283	20240111	152200	1145820680	5050	5050	5050	5050	0
284	20240111	152100	1145820680	5050	5050	5050	5050	0
285	20240111	152000	1145820680	5050	5050	5050	5050	0
286	20240111	151900	1145820680	5050	5040	5050	5040	339
287	20240111	151800	1144110410	5040	5040	5040	5030	588
288	20240111	151700	1141147690	5050	5050	5050	5040	21
289	20240111	151600	1141041740	5050	5040	5050	5040	6
290	20240111	151500	1141011490	5040	5040	5040	5040	575
291	20240111	151400	1138113490	5040	5040	5040	5030	5762
292	20240111	151300	1109073110	5030	5040	5040	5030	413
293	20240111	151200	1106993490	5040	5040	5040	5040	0
294	20240111	151100	1106993490	5040	5030	5040	5030	505
295	20240111	151000	1104453330	5030	5030	5030	5030	299
296	20240111	150900	1102949360	5020	5030	5030	5020	1104
297	20240111	150800	1097407240	5030	5030	5030	5030	520
298	20240111	150700	1094791640	5030	5030	5030	5020	1062
299	20240111	150600	1089460270	5030	5030	5030	5030	1
300	20240111	150500	1089455240	5020	5030	5030	5020	422
301	20240111	150400	1087336580	5030	5030	5030	5030	1
302	20240111	150300	1087331550	5020	5030	5030	5020	464
303	20240111	150200	1085000330	5030	5030	5030	5030	269
304	20240111	150100	1083647260	5030	5030	5030	5030	0
305	20240111	150000	1083647260	5030	5030	5030	5020	191
306	20240111	145900	1082687830	5030	5030	5030	5030	653
307	20240111	145800	1079403240	5040	5040	5040	5040	60
308	20240111	145700	1079100840	5040	5040	5040	5040	0
309	20240111	145600	1079100840	5040	5030	5040	5030	2
310	20240111	145500	1079090770	5040	5040	5040	5040	1
311	20240111	145400	1079085730	5030	5040	5040	5030	2005
312	20240111	145300	1069000530	5030	5040	5040	5030	112
313	20240111	145200	1068437050	5040	5040	5040	5040	5
314	20240111	145100	1068411850	5030	5030	5030	5030	200
315	20240111	145000	1067405850	5040	5040	5040	5040	325
316	20240111	144900	1065767850	5030	5030	5040	5030	506
317	20240111	144800	1063222660	5040	5040	5040	5040	686
318	20240111	144700	1059765220	5040	5040	5040	5040	1
319	20240111	144600	1059760180	5030	5030	5030	5030	299
320	20240111	144500	1058256210	5030	5030	5030	5030	201
321	20240111	144400	1057245180	5040	5040	5040	5040	100
322	20240111	144300	1056741180	5040	5040	5040	5040	110
323	20240111	144200	1056186780	5040	5040	5040	5040	0
324	20240111	144100	1056186780	5040	5040	5040	5040	200
325	20240111	144000	1055178780	5030	5030	5030	5030	1600
326	20240111	143900	1047130780	5030	5030	5030	5030	0
327	20240111	143800	1047130780	5030	5030	5030	5030	0
328	20240111	143700	1047130780	5030	5030	5030	5030	500
329	20240111	143600	1044615780	5020	5020	5020	5020	800
330	20240111	143500	1040599780	5020	5040	5040	5020	4105
331	20240111	143400	1019954940	5030	5030	5030	5030	700
332	20240111	143300	1016433940	5040	5040	5040	5040	666
333	20240111	143200	1013077300	5040	5040	5040	5040	216
334	20240111	143100	1011988660	5040	5040	5040	5040	250
335	20240111	143000	1010728660	5040	5040	5040	5040	2806
336	20240111	142900	996586420	5040	5030	5040	5030	21
337	20240111	142800	996480780	5030	5030	5030	5030	0
338	20240111	142700	996480780	5030	5040	5040	5030	621
339	20240111	142600	993356950	5040	5040	5040	5040	2020
340	20240111	142500	983176150	5040	5040	5040	5040	0
341	20240111	142400	983176150	5040	5040	5040	5040	99
342	20240111	142300	982677190	5040	5040	5040	5040	0
343	20240111	142200	982677190	5040	5040	5040	5040	430
344	20240111	142100	980509990	5040	5040	5040	5040	1000
345	20240111	142000	975469990	5040	5040	5040	5040	0
346	20240111	141900	975469990	5040	5040	5040	5040	0
347	20240111	141800	975469990	5040	5030	5040	5020	2220
348	20240111	141700	964303130	5020	5020	5020	5020	0
349	20240111	141600	964303130	5020	5020	5020	5020	0
350	20240111	141500	964303130	5020	5020	5020	5020	109
351	20240111	141400	963755950	5020	5020	5020	5020	10
352	20240111	141300	963705750	5020	5020	5020	5020	2641
353	20240111	141200	950447930	5020	5020	5020	5020	0
354	20240111	141100	950447930	5020	5020	5020	5020	94
355	20240111	141000	949976050	5030	5030	5030	5030	21
356	20240111	140900	949870420	5020	5030	5030	5020	152
357	20240111	140800	949107370	5020	5020	5020	5020	0
358	20240111	140700	949107370	5020	5020	5020	5020	1398
359	20240111	140600	942089410	5020	5010	5020	5010	1352
360	20240111	140500	935303370	5010	5010	5010	5010	0
361	20240111	140400	935303370	5010	5010	5010	5010	0
362	20240111	140300	935303370	5010	5020	5020	5010	110
363	20240111	140200	934752170	5010	5010	5010	5010	0
364	20240111	140100	934752170	5010	5020	5020	5010	201
365	20240111	140000	933744150	5020	5020	5020	5020	1344
366	20240111	135900	926997270	5020	5010	5020	5010	715
367	20240111	135800	923408970	5020	5020	5020	5020	2
368	20240111	135700	923398930	5020	5020	5020	5020	500
369	20240111	135600	920888930	5020	5020	5020	5020	5
370	20240111	135500	920863830	5020	5020	5020	5020	40
371	20240111	135400	920663030	5020	5020	5020	5020	0
372	20240111	135300	920663030	5020	5020	5020	5020	1
373	20240111	135200	920658010	5020	5020	5020	5020	267
374	20240111	135100	919317670	5020	5020	5020	5020	272
375	20240111	135000	917952230	5020	5020	5020	5020	1996
376	20240111	134900	907932310	5020	5010	5020	5010	10
377	20240111	134800	907882120	5010	5010	5010	5010	110
378	20240111	134700	907331020	5020	5020	5020	5020	8
379	20240111	134600	907290860	5020	5020	5020	5020	100
380	20240111	134500	906788860	5010	5010	5010	5010	0
381	20240111	134400	906788860	5010	5020	5020	5010	247
382	20240111	134300	905550890	5010	5010	5010	5010	360
383	20240111	134200	903747290	5010	5010	5010	5010	0
384	20240111	134100	903747290	5010	5010	5010	5010	95
385	20240111	134000	903271340	5010	5010	5010	5010	953
386	20240111	133900	898496810	5010	5020	5020	5010	106
387	20240111	133800	897965690	5010	5020	5020	5010	150
388	20240111	133700	897213690	5010	5020	5020	5010	20
389	20240111	133600	897113300	5020	5020	5020	5020	20
390	20240111	133500	897012900	5020	5020	5020	5020	505
391	20240111	133400	894477800	5020	5020	5020	5020	768
392	20240111	133300	890622440	5020	5020	5020	5020	51
393	20240111	133200	890366420	5010	5010	5010	5010	0
394	20240111	133100	890366420	5010	5010	5010	5010	0
395	20240111	133000	890366420	5010	5010	5010	5010	1
396	20240111	132900	890361410	5030	5030	5030	5030	0
397	20240111	132800	890361410	5030	5030	5030	5030	0
398	20240111	132700	890361410	5030	5020	5030	5020	21
399	20240111	132600	890255980	5010	5010	5010	5010	40
400	20240111	132500	890055580	5030	5030	5030	5030	0
401	20240111	132400	890055580	5030	5030	5030	5030	0
402	20240111	132300	890055580	5030	5030	5030	5030	5
403	20240111	132200	890030430	5030	5030	5030	5020	51
404	20240111	132100	889773920	5030	5020	5030	5000	6498
405	20240111	132000	857212670	5030	5030	5030	5030	13
406	20240111	131900	857147280	5020	5030	5030	5020	3091
407	20240111	131800	841630400	5030	5030	5030	5030	2872
408	20240111	131700	827184240	5040	5040	5040	5040	51
409	20240111	131600	826927200	5040	5030	5040	5030	1820
410	20240111	131500	817755400	5030	5030	5030	5030	138
411	20240111	131400	817061260	5030	5030	5030	5020	24
412	20240111	131300	816940590	5030	5030	5030	5030	60
413	20240111	131200	816638790	5030	5030	5030	5030	40
414	20240111	131100	816437590	5030	5030	5030	5030	50
415	20240111	131000	816186090	5030	5030	5030	5030	29
416	20240111	130900	816040220	5030	5030	5040	5030	77
417	20240111	130800	815652900	5040	5040	5040	5040	0
418	20240111	130700	815652900	5040	5040	5040	5040	0
419	20240111	130600	815652900	5040	5040	5040	5040	2
420	20240111	130500	815642820	5030	5030	5030	5030	100
421	20240111	130400	815139820	5030	5030	5030	5030	598
422	20240111	130300	812131880	5040	5040	5040	5040	23
423	20240111	130200	812015960	5040	5040	5040	5040	0
424	20240111	130100	812015960	5040	5040	5040	5040	0
425	20240111	130000	812015960	5040	5040	5040	5040	6
426	20240111	125900	811985720	5040	5040	5040	5040	2
427	20240111	125800	811975640	5030	5030	5030	5030	0
428	20240111	125700	811975640	5030	5030	5030	5020	1300
429	20240111	125600	805439640	5030	5030	5030	5030	6
430	20240111	125500	805409460	5040	5040	5040	5040	4
431	20240111	125400	805389300	5030	5030	5030	5030	4464
432	20240111	125300	782935380	5030	5030	5030	5030	0
433	20240111	125200	782935380	5030	5030	5030	5030	103
434	20240111	125100	782417290	5020	5020	5020	5020	109
435	20240111	125000	781870110	5020	5020	5020	5020	1311
436	20240111	124900	775288890	5030	5030	5030	5030	621
437	20240111	124800	772165260	5030	5030	5030	5030	1370
438	20240111	124700	765274160	5030	5030	5030	5030	60
439	20240111	124600	764972360	5020	5020	5020	5020	22
440	20240111	124500	764861920	5030	5030	5030	5030	6
441	20240111	124400	764831740	5020	5020	5020	5020	800
442	20240111	124300	760815740	5030	5020	5030	5020	1158
443	20240111	124200	755000600	5030	5030	5030	5030	1
444	20240111	124100	754995570	5030	5030	5030	5030	100
445	20240111	124000	754492570	5020	5030	5030	5020	511
446	20240111	123900	751927250	5030	5030	5030	5030	10
447	20240111	123800	751876950	5030	5030	5030	5030	30
448	20240111	123700	751726050	5030	5030	5030	5030	7
449	20240111	123600	751690840	5020	5030	5030	5020	129
450	20240111	123500	751043160	5030	5030	5030	5030	1021
451	20240111	123400	745907530	5030	5030	5030	5030	34
452	20240111	123300	745736510	5030	5030	5030	5030	1000
453	20240111	123200	740706510	5030	5030	5030	5030	1781
454	20240111	123100	731748080	5030	5030	5030	5030	170
455	20240111	123000	730892980	5030	5030	5030	5030	1000
456	20240111	122900	725862980	5040	5030	5040	5030	975
457	20240111	122800	720956530	5030	5040	5040	5030	397
458	20240111	122700	718957640	5040	5040	5040	5040	0
459	20240111	122600	718957640	5040	5040	5040	5040	0
460	20240111	122500	718957640	5040	5040	5040	5040	40
461	20240111	122400	718756040	5040	5040	5040	5040	0
462	20240111	122300	718756040	5040	5030	5040	5030	32
463	20240111	122200	718594960	5030	5030	5030	5030	1700
464	20240111	122100	710043960	5030	5030	5030	5030	0
465	20240111	122000	710043960	5030	5040	5040	5030	48
466	20240111	121900	709802460	5030	5030	5030	5030	50
467	20240111	121800	709550960	5040	5040	5040	5040	0
468	20240111	121700	709550960	5040	5040	5040	5040	200
469	20240111	121600	708542960	5040	5040	5040	5040	210
470	20240111	121500	707484560	5040	5050	5050	5040	951
471	20240111	121400	702691510	5040	5040	5040	5040	270
472	20240111	121300	701330710	5040	5040	5040	5040	1
473	20240111	121200	701325670	5040	5050	5050	5040	2030
474	20240111	121100	691094170	5050	5050	5050	5050	425
475	20240111	121000	688947920	5050	5050	5050	5050	50
476	20240111	120900	688695420	5050	5050	5050	5050	201
477	20240111	120800	687680370	5050	5050	5050	5050	400
478	20240111	120700	685660370	5050	5050	5050	5050	21
479	20240111	120600	685554320	5050	5050	5050	5050	0
480	20240111	120500	685554320	5050	5040	5050	5040	40
481	20240111	120400	685352520	5040	5040	5040	5040	518
482	20240111	120300	682741800	5050	5050	5050	5050	0
483	20240111	120200	682741800	5050	5050	5050	5040	6
484	20240111	120100	682711510	5040	5050	5050	5040	7
485	20240111	120000	682676190	5040	5050	5050	5040	157
486	20240111	115900	681884900	5050	5050	5050	5050	11
487	20240111	115800	681829350	5050	5050	5050	5050	0
488	20240111	115700	681829350	5050	5050	5050	5040	3
489	20240111	115600	681814210	5050	5040	5050	5040	53
490	20240111	115500	681547070	5040	5050	5050	5040	102
491	20240111	115400	681031980	5050	5050	5050	5050	201
492	20240111	115300	680016930	5050	5050	5050	5050	277
493	20240111	115200	678618080	5050	5040	5050	5040	70
494	20240111	115100	678265080	5050	5050	5050	5040	102
495	20240111	115000	677750980	5040	5040	5040	5040	26
496	20240111	114900	677619940	5050	5050	5050	5050	0
497	20240111	114800	677619940	5050	5050	5050	5050	11
498	20240111	114700	677564390	5050	5050	5050	5050	500
499	20240111	114600	675039390	5050	5050	5050	5050	2
500	20240111	114500	675029290	5050	5050	5050	5050	1
501	20240111	114400	675024240	5050	5050	5050	5050	90
502	20240111	114300	674569740	5050	5050	5050	5050	1
503	20240111	114200	674564690	5050	5050	5050	5050	1
504	20240111	114100	674559640	5050	5040	5050	5040	131
505	20240111	114000	673899390	5050	5050	5050	5050	0
506	20240111	113900	673899390	5050	5050	5050	5050	46
507	20240111	113800	673667090	5050	5040	5050	5040	724
508	20240111	113700	670017610	5050	5050	5050	5050	195
509	20240111	113600	669032860	5050	5050	5050	5050	1
510	20240111	113500	669027810	5050	5040	5050	5040	535
511	20240111	113400	666331200	5050	5040	5050	5040	201
512	20240111	113300	665318150	5050	5050	5050	5050	0
513	20240111	113200	665318150	5050	5050	5050	5050	15
514	20240111	113100	665242400	5050	5050	5050	5050	2
515	20240111	113000	665232300	5050	5050	5050	5050	3
516	20240111	112900	665217150	5050	5050	5050	5050	10
517	20240111	112800	665166650	5050	5040	5050	5040	701
518	20240111	112700	661633600	5050	5050	5050	5050	11
519	20240111	112600	661578050	5050	5050	5050	5050	1009
520	20240111	112500	656482600	5050	5050	5050	5050	2
521	20240111	112400	656472500	5040	5040	5040	5040	100
522	20240111	112300	655968500	5050	5050	5050	5050	0
523	20240111	112200	655968500	5050	5040	5050	5040	251
524	20240111	112100	654702950	5040	5040	5040	5040	500
525	20240111	112000	652182950	5050	5050	5050	5040	110
526	20240111	111900	651627950	5050	5040	5050	5040	101
527	20240111	111800	651118900	5040	5040	5040	5040	500
528	20240111	111700	648598900	5040	5050	5050	5040	354
529	20240111	111600	646812200	5050	5050	5050	5050	4
530	20240111	111500	646792000	5050	5050	5050	5050	0
531	20240111	111400	646792000	5050	5040	5050	5040	23
532	20240111	111300	646676070	5050	5050	5050	5050	1557
533	20240111	111200	638813220	5060	5060	5060	5060	0
534	20240111	111100	638813220	5060	5060	5060	5060	30
535	20240111	111000	638661420	5060	5060	5060	5060	1
536	20240111	110900	638656360	5060	5060	5060	5060	0
537	20240111	110800	638656360	5060	5060	5060	5050	206
538	20240111	110700	637616000	5050	5050	5050	5050	617
539	20240111	110600	634500150	5050	5050	5050	5050	1077
540	20240111	110500	629061300	5050	5060	5060	5050	913
541	20240111	110400	624450630	5050	5050	5050	5050	11
542	20240111	110300	624395080	5060	5060	5060	5060	1
543	20240111	110200	624390020	5040	5050	5060	5040	1427
544	20240111	110100	617182880	5060	5060	5060	5060	0
545	20240111	110000	617182880	5060	5050	5060	5050	1001
546	20240111	105900	612127820	5060	5060	5060	5060	13
547	20240111	105800	612062040	5050	5060	5060	5050	31
548	20240111	105700	611905410	5050	5060	5060	5050	1555
549	20240111	105600	604052610	5060	5060	5060	5060	5
550	20240111	105500	604027310	5060	5050	5060	5050	105
551	20240111	105400	603497010	5050	5050	5060	5050	301
552	20240111	105300	601976950	5060	5060	5060	5060	3
553	20240111	105200	601961770	5060	5060	5060	5060	160
554	20240111	105100	601152170	5060	5060	5060	5060	76
555	20240111	105000	600767610	5060	5060	5060	5060	34
556	20240111	104900	600595570	5050	5050	5050	5050	201
557	20240111	104800	599580520	5060	5050	5060	5050	478
558	20240111	104700	597166580	5040	5050	5050	5040	504
559	20240111	104600	594621400	5050	5050	5050	5050	201
560	20240111	104500	593606350	5050	5050	5050	5050	1316
561	20240111	104400	586960550	5050	5050	5050	5050	1
562	20240111	104300	586955500	5050	5050	5050	5050	0
563	20240111	104200	586955500	5050	5040	5050	5040	1154
564	20240111	104100	581139330	5040	5040	5040	5040	100
565	20240111	104000	580635330	5060	5060	5060	5060	0
566	20240111	103900	580635330	5060	5060	5060	5060	1
567	20240111	103800	580630270	5030	5030	5030	5030	77
568	20240111	103700	580242960	5030	5040	5040	5030	1009
569	20240111	103600	575160590	5050	5050	5050	5050	300
570	20240111	103500	573645590	5060	5060	5060	5060	12
571	20240111	103400	573584870	5040	5040	5040	5040	300
572	20240111	103300	572072870	5060	5050	5060	5030	4071
573	20240111	103200	551559880	5050	5050	5050	5050	153
574	20240111	103100	550787230	5050	5050	5050	5050	1194
575	20240111	103000	544757530	5050	5050	5060	5050	317
576	20240111	102900	543156670	5050	5060	5060	5050	2001
577	20240111	102800	533051610	5060	5060	5060	5060	151
578	20240111	102700	532287550	5070	5060	5070	5060	257
579	20240111	102600	530987120	5060	5060	5060	5060	2219
580	20240111	102500	519758980	5060	5060	5060	5060	2299
581	20240111	102400	508126040	5060	5070	5070	5060	11
582	20240111	102300	508070370	5070	5070	5070	5070	947
583	20240111	102200	503269080	5070	5070	5070	5070	104
584	20240111	102100	502741800	5070	5060	5070	5060	1001
585	20240111	102000	497676730	5070	5070	5070	5070	1500
586	20240111	101900	490071730	5060	5070	5070	5060	322
587	20240111	101800	488442320	5060	5070	5070	5060	104
588	20240111	101700	487916070	5070	5070	5070	5060	113
589	20240111	101600	487344080	5070	5070	5070	5070	327
590	20240111	101500	485686190	5070	5070	5070	5070	0
591	20240111	101400	485686190	5070	5070	5070	5070	0
592	20240111	101300	485686190	5070	5060	5070	5060	547
593	20240111	101200	482914400	5070	5070	5070	5060	1782
594	20240111	101100	473881470	5070	5070	5070	5070	1
595	20240111	101000	473876400	5070	5070	5070	5070	24
596	20240111	100900	473754720	5070	5070	5070	5070	2237
597	20240111	100800	462413130	5070	5070	5070	5070	1700
598	20240111	100700	453794130	5080	5070	5080	5060	696
599	20240111	100600	450260470	5070	5080	5080	5070	501
600	20240111	100500	447720390	5070	5070	5070	5060	935
601	20240111	100400	442980940	5070	5070	5070	5070	211
602	20240111	100300	441911170	5070	5060	5070	5060	143
603	20240111	100200	441186470	5060	5070	5070	5060	497
604	20240111	100100	438670050	5080	5060	5080	5060	272
605	20240111	100000	437291100	5060	5060	5060	5060	536
606	20240111	095900	434578940	5060	5060	5060	5060	300
607	20240111	095800	433060940	5070	5070	5070	5070	2
608	20240111	095700	433050800	5070	5060	5070	5060	803
609	20240111	095600	428984590	5080	5070	5080	5060	329
610	20240111	095500	427316650	5080	5070	5080	5070	1895
611	20240111	095400	417708990	5070	5060	5070	5060	447
612	20240111	095300	415442710	5060	5070	5070	5060	17
613	20240111	095200	415356590	5070	5070	5070	5060	13
614	20240111	095100	415290780	5060	5070	5070	5060	74
615	20240111	095000	414916300	5060	5070	5070	5060	904
616	20240111	094900	410342050	5070	5070	5070	5070	1
617	20240111	094800	410336980	5070	5070	5070	5070	10
618	20240111	094700	410286280	5070	5090	5090	5070	4831
619	20240111	094600	385735410	5090	5090	5090	5090	1104
620	20240111	094500	380116050	5090	5090	5100	5090	759
621	20240111	094400	376252730	5090	5090	5100	5080	1292
622	20240111	094300	369676640	5100	5090	5100	5090	874
623	20240111	094200	365220660	5090	5080	5090	5080	3932
624	20240111	094100	345226440	5080	5080	5080	5070	3
625	20240111	094000	345211210	5090	5070	5090	5070	3154
626	20240111	093900	329167370	5070	5080	5080	5070	135
627	20240111	093800	328481590	5080	5070	5080	5050	3200
628	20240111	093700	312267870	5070	5070	5070	5060	57
629	20240111	093600	311979270	5070	5080	5080	5060	1284
630	20240111	093500	305469440	5080	5080	5080	5070	1546
631	20240111	093400	297618260	5070	5070	5080	5070	3501
632	20240111	093300	279852760	5070	5060	5070	5060	300
633	20240111	093200	278333710	5060	5060	5070	5060	72
634	20240111	093100	277969360	5060	5060	5060	5060	680
635	20240111	093000	274528560	5060	5060	5060	5060	40
636	20240111	092900	274326160	5060	5070	5070	5060	440
637	20240111	092800	272099750	5070	5070	5070	5060	58
638	20240111	092700	271806190	5060	5060	5060	5060	350
639	20240111	092600	270035190	5060	5070	5070	5060	359
640	20240111	092500	268215640	5070	5070	5070	5060	677
641	20240111	092400	264788310	5070	5070	5070	5060	293
642	20240111	092300	263304680	5070	5060	5070	5060	51
643	20240111	092200	263046610	5070	5060	5070	5060	231
644	20240111	092100	261877740	5060	5070	5070	5060	1358
645	20240111	092000	254993180	5070	5080	5080	5070	1130
646	20240111	091900	249264070	5080	5080	5080	5080	2372
647	20240111	091800	237214310	5080	5070	5090	5070	1773
648	20240111	091700	228194750	5090	5090	5090	5080	170
649	20240111	091600	227329470	5070	5090	5090	5070	2053
650	20240111	091500	216920720	5070	5080	5090	5070	562
651	20240111	091400	214065740	5080	5070	5080	5070	1056
652	20240111	091300	208706390	5070	5060	5070	5060	675
653	20240111	091200	205284640	5070	5060	5070	5050	1512
654	20240111	091100	197627910	5060	5070	5070	5060	1648
655	20240111	091000	189288880	5070	5070	5070	5060	1974
656	20240111	090900	179281800	5070	5090	5090	5070	2029
657	20240111	090800	168982650	5090	5060	5100	5060	14923
658	20240111	090700	93225670	5050	5050	5060	5040	2088
659	20240111	090600	82681610	5040	5050	5050	5040	281
660	20240111	090500	81262970	5050	5060	5060	5050	321
661	20240111	090400	79638910	5050	5050	5050	5040	492
662	20240111	090300	77154320	5050	5050	5060	5050	2109
663	20240111	090200	66503850	5060	5040	5060	5030	441
664	20240111	090100	64279010	5040	5080	5080	5040	305
665	20240111	090000	62740610	5080	5040	5090	5030	12389