KissMeData/148250/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	202600	56309855	5030	5030	5030	5030	150
3	20240112	202500	56309855	5030	5030	5030	5030	0
4	20240112	202400	56309855	5030	5030	5030	5030	0
5	20240112	202300	56309855	5030	5030	5030	5030	0
6	20240112	202200	56309855	5030	5030	5030	5030	0
7	20240112	202100	56309855	5030	5030	5030	5030	0
8	20240112	202000	56309855	5030	5030	5030	5030	0
9	20240112	201900	56309855	5030	5030	5030	5030	0
10	20240112	201800	56309855	5030	5030	5030	5030	0
11	20240112	201700	56309855	5030	5030	5030	5030	0
12	20240112	201600	56309855	5030	5030	5030	5030	0
13	20240112	201500	56309855	5030	5030	5030	5030	0
14	20240112	201400	56309855	5030	5030	5030	5030	0
15	20240112	201300	56309855	5030	5030	5030	5030	0
16	20240112	201200	56309855	5030	5030	5030	5030	0
17	20240112	201100	56309855	5030	5030	5030	5030	0
18	20240112	201000	56309855	5030	5030	5030	5030	0
19	20240112	200900	56309855	5030	5030	5030	5030	0
20	20240112	200800	56309855	5030	5030	5030	5030	0
21	20240112	200700	56309855	5030	5030	5030	5030	0
22	20240112	200600	56309855	5030	5030	5030	5030	0
23	20240112	200500	56309855	5030	5030	5030	5030	0
24	20240112	200400	56309855	5030	5030	5030	5030	0
25	20240112	200300	56309855	5030	5030	5030	5030	0
26	20240112	200200	56309855	5030	5030	5030	5030	0
27	20240112	200100	56309855	5030	5030	5030	5030	0
28	20240112	200000	56309855	5030	5030	5030	5030	0
29	20240112	195900	56309855	5030	5030	5030	5030	0
30	20240112	195800	56309855	5030	5030	5030	5030	0
31	20240112	195700	56309855	5030	5030	5030	5030	0
32	20240112	195600	56309855	5030	5030	5030	5030	150
33	20240112	195500	56309855	5030	5030	5030	5030	0
34	20240112	195400	56309855	5030	5030	5030	5030	0
35	20240112	195300	56309855	5030	5030	5030	5030	0
36	20240112	195200	56309855	5030	5030	5030	5030	0
37	20240112	195100	56309855	5030	5030	5030	5030	0
38	20240112	195000	56309855	5030	5030	5030	5030	0
39	20240112	194900	56309855	5030	5030	5030	5030	0
40	20240112	194800	56309855	5030	5030	5030	5030	0
41	20240112	194700	56309855	5030	5030	5030	5030	0
42	20240112	194600	56309855	5030	5030	5030	5030	0
43	20240112	194500	56309855	5030	5030	5030	5030	0
44	20240112	194400	56309855	5030	5030	5030	5030	0
45	20240112	194300	56309855	5030	5030	5030	5030	0
46	20240112	194200	56309855	5030	5030	5030	5030	0
47	20240112	194100	56309855	5030	5030	5030	5030	0
48	20240112	194000	56309855	5030	5030	5030	5030	0
49	20240112	193900	56309855	5030	5030	5030	5030	0
50	20240112	193800	56309855	5030	5030	5030	5030	0
51	20240112	193700	56309855	5030	5030	5030	5030	0
52	20240112	193600	56309855	5030	5030	5030	5030	0
53	20240112	193500	56309855	5030	5030	5030	5030	0
54	20240112	193400	56309855	5030	5030	5030	5030	0
55	20240112	193300	56309855	5030	5030	5030	5030	0
56	20240112	193200	56309855	5030	5030	5030	5030	0
57	20240112	193100	56309855	5030	5030	5030	5030	0
58	20240112	193000	56309855	5030	5030	5030	5030	0
59	20240112	192900	56309855	5030	5030	5030	5030	0
60	20240112	192800	56309855	5030	5030	5030	5030	0
61	20240112	192700	56309855	5030	5030	5030	5030	0
62	20240112	192600	56309855	5030	5030	5030	5030	150
63	20240112	192500	56309855	5030	5030	5030	5030	0
64	20240112	192400	56309855	5030	5030	5030	5030	0
65	20240112	192300	56309855	5030	5030	5030	5030	0
66	20240112	192200	56309855	5030	5030	5030	5030	0
67	20240112	192100	56309855	5030	5030	5030	5030	0
68	20240112	192000	56309855	5030	5030	5030	5030	0
69	20240112	191900	56309855	5030	5030	5030	5030	0
70	20240112	191800	56309855	5030	5030	5030	5030	0
71	20240112	191700	56309855	5030	5030	5030	5030	0
72	20240112	191600	56309855	5030	5030	5030	5030	0
73	20240112	191500	56309855	5030	5030	5030	5030	0
74	20240112	191400	56309855	5030	5030	5030	5030	0
75	20240112	191300	56309855	5030	5030	5030	5030	0
76	20240112	191200	56309855	5030	5030	5030	5030	0
77	20240112	191100	56309855	5030	5030	5030	5030	0
78	20240112	191000	56309855	5030	5030	5030	5030	0
79	20240112	190900	56309855	5030	5030	5030	5030	0
80	20240112	190800	56309855	5030	5030	5030	5030	0
81	20240112	190700	56309855	5030	5030	5030	5030	0
82	20240112	190600	56309855	5030	5030	5030	5030	0
83	20240112	190500	56309855	5030	5030	5030	5030	0
84	20240112	190400	56309855	5030	5030	5030	5030	0
85	20240112	190300	56309855	5030	5030	5030	5030	0
86	20240112	190200	56309855	5030	5030	5030	5030	0
87	20240112	190100	56309855	5030	5030	5030	5030	0
88	20240112	190000	56309855	5030	5030	5030	5030	0
89	20240112	185900	56309855	5030	5030	5030	5030	0
90	20240112	185800	56309855	5030	5030	5030	5030	0
91	20240112	185700	56309855	5030	5030	5030	5030	0
92	20240112	185600	56309855	5030	5030	5030	5030	150
93	20240112	185500	56309855	5030	5030	5030	5030	0
94	20240112	185400	56309855	5030	5030	5030	5030	0
95	20240112	185300	56309855	5030	5030	5030	5030	0
96	20240112	185200	56309855	5030	5030	5030	5030	0
97	20240112	185100	56309855	5030	5030	5030	5030	0
98	20240112	185000	56309855	5030	5030	5030	5030	0
99	20240112	184900	56309855	5030	5030	5030	5030	0
100	20240112	184800	56309855	5030	5030	5030	5030	0
101	20240112	184700	56309855	5030	5030	5030	5030	0
102	20240112	184600	56309855	5030	5030	5030	5030	0
103	20240112	184500	56309855	5030	5030	5030	5030	0
104	20240112	184400	56309855	5030	5030	5030	5030	0
105	20240112	184300	56309855	5030	5030	5030	5030	0
106	20240112	184200	56309855	5030	5030	5030	5030	0
107	20240112	184100	56309855	5030	5030	5030	5030	0
108	20240112	184000	56309855	5030	5030	5030	5030	0
109	20240112	183900	56309855	5030	5030	5030	5030	0
110	20240112	183800	56309855	5030	5030	5030	5030	0
111	20240112	183700	56309855	5030	5030	5030	5030	0
112	20240112	183600	56309855	5030	5030	5030	5030	0
113	20240112	183500	56309855	5030	5030	5030	5030	0
114	20240112	183400	56309855	5030	5030	5030	5030	0
115	20240112	183300	56309855	5030	5030	5030	5030	0
116	20240112	183200	56309855	5030	5030	5030	5030	0
117	20240112	183100	56309855	5030	5030	5030	5030	0
118	20240112	183000	56309855	5030	5030	5030	5030	0
119	20240112	182900	56309855	5030	5030	5030	5030	0
120	20240112	182800	56309855	5030	5030	5030	5030	0
121	20240112	182700	56309855	5030	5030	5030	5030	0
122	20240112	182600	56309855	5030	5030	5030	5030	150
123	20240112	182500	56309855	5030	5030	5030	5030	0
124	20240112	182400	56309855	5030	5030	5030	5030	0
125	20240112	182300	56309855	5030	5030	5030	5030	0
126	20240112	182200	56309855	5030	5030	5030	5030	0
127	20240112	182100	56309855	5030	5030	5030	5030	0
128	20240112	182000	56309855	5030	5030	5030	5030	0
129	20240112	181900	56309855	5030	5030	5030	5030	0
130	20240112	181800	56309855	5030	5030	5030	5030	0
131	20240112	181700	56309855	5030	5030	5030	5030	0
132	20240112	181600	56309855	5030	5030	5030	5030	0
133	20240112	181500	56309855	5030	5030	5030	5030	0
134	20240112	181400	56309855	5030	5030	5030	5030	0
135	20240112	181300	56309855	5030	5030	5030	5030	0
136	20240112	181200	56309855	5030	5030	5030	5030	0
137	20240112	181100	56309855	5030	5030	5030	5030	0
138	20240112	181000	56309855	5030	5030	5030	5030	0
139	20240112	180900	56309855	5030	5030	5030	5030	0
140	20240112	180800	56309855	5030	5030	5030	5030	0
141	20240112	180700	56309855	5030	5030	5030	5030	0
142	20240112	180600	56309855	5030	5030	5030	5030	0
143	20240112	180500	56309855	5030	5030	5030	5030	0
144	20240112	180400	56309855	5030	5030	5030	5030	0
145	20240112	180300	56309855	5030	5030	5030	5030	0
146	20240112	180200	56309855	5030	5030	5030	5030	0
147	20240112	180100	56309855	5030	5030	5030	5030	0
148	20240112	180000	56309855	5030	5030	5030	5030	0
149	20240112	175900	56309855	5030	5030	5030	5030	0
150	20240112	175800	56309855	5030	5030	5030	5030	0
151	20240112	175700	56309855	5030	5030	5030	5030	0
152	20240112	175600	56309855	5030	5030	5030	5030	150
153	20240112	175500	56309855	5030	5030	5030	5030	0
154	20240112	175400	56309855	5030	5030	5030	5030	0
155	20240112	175300	56309855	5030	5030	5030	5030	0
156	20240112	175200	56309855	5030	5030	5030	5030	0
157	20240112	175100	56309855	5030	5030	5030	5030	0
158	20240112	175000	56309855	5030	5030	5030	5030	0
159	20240112	174900	56309855	5030	5030	5030	5030	0
160	20240112	174800	56309855	5030	5030	5030	5030	0
161	20240112	174700	56309855	5030	5030	5030	5030	0
162	20240112	174600	56309855	5030	5030	5030	5030	0
163	20240112	174500	56309855	5030	5030	5030	5030	0
164	20240112	174400	56309855	5030	5030	5030	5030	0
165	20240112	174300	56309855	5030	5030	5030	5030	0
166	20240112	174200	56309855	5030	5030	5030	5030	0
167	20240112	174100	56309855	5030	5030	5030	5030	0
168	20240112	174000	56309855	5030	5030	5030	5030	0
169	20240112	173900	56309855	5030	5030	5030	5030	0
170	20240112	173800	56309855	5030	5030	5030	5030	0
171	20240112	173700	56309855	5030	5030	5030	5030	0
172	20240112	173600	56309855	5030	5030	5030	5030	0
173	20240112	173500	56309855	5030	5030	5030	5030	0
174	20240112	173400	56309855	5030	5030	5030	5030	0
175	20240112	173300	56309855	5030	5030	5030	5030	0
176	20240112	173200	56309855	5030	5030	5030	5030	0
177	20240112	173100	56309855	5030	5030	5030	5030	0
178	20240112	173000	56309855	5030	5030	5030	5030	0
179	20240112	172900	56309855	5030	5030	5030	5030	0
180	20240112	172800	56309855	5030	5030	5030	5030	0
181	20240112	172700	56309855	5030	5030	5030	5030	0
182	20240112	172600	56309855	5030	5030	5030	5030	150
183	20240112	172500	56309855	5030	5030	5030	5030	0
184	20240112	172400	56309855	5030	5030	5030	5030	0
185	20240112	172300	56309855	5030	5030	5030	5030	0
186	20240112	172200	56309855	5030	5030	5030	5030	0
187	20240112	172100	56309855	5030	5030	5030	5030	0
188	20240112	172000	56309855	5030	5030	5030	5030	0
189	20240112	171900	56309855	5030	5030	5030	5030	0
190	20240112	171800	56309855	5030	5030	5030	5030	0
191	20240112	171700	56309855	5030	5030	5030	5030	0
192	20240112	171600	56309855	5030	5030	5030	5030	0
193	20240112	171500	56309855	5030	5030	5030	5030	0
194	20240112	171400	56309855	5030	5030	5030	5030	0
195	20240112	171300	56309855	5030	5030	5030	5030	0
196	20240112	171200	56309855	5030	5030	5030	5030	0
197	20240112	171100	56309855	5030	5030	5030	5030	0
198	20240112	171000	56309855	5030	5030	5030	5030	0
199	20240112	170900	56309855	5030	5030	5030	5030	0
200	20240112	170800	56309855	5030	5030	5030	5030	0
201	20240112	170700	56309855	5030	5030	5030	5030	0
202	20240112	170600	56309855	5030	5030	5030	5030	0
203	20240112	170500	56309855	5030	5030	5030	5030	0
204	20240112	170400	56309855	5030	5030	5030	5030	0
205	20240112	170300	56309855	5030	5030	5030	5030	0
206	20240112	170200	56309855	5030	5030	5030	5030	0
207	20240112	170100	56309855	5030	5030	5030	5030	0
208	20240112	170000	56309855	5030	5030	5030	5030	0
209	20240112	165900	56309855	5030	5030	5030	5030	0
210	20240112	165800	56309855	5030	5030	5030	5030	0
211	20240112	165700	56309855	5030	5030	5030	5030	0
212	20240112	165600	56309855	5030	5030	5030	5030	150
213	20240112	165500	56309855	5030	5030	5030	5030	0
214	20240112	165400	56309855	5030	5030	5030	5030	0
215	20240112	165300	56309855	5030	5030	5030	5030	0
216	20240112	165200	56309855	5030	5030	5030	5030	0
217	20240112	165100	56309855	5030	5030	5030	5030	0
218	20240112	165000	56309855	5030	5030	5030	5030	0
219	20240112	164900	56309855	5030	5030	5030	5030	0
220	20240112	164800	56309855	5030	5030	5030	5030	0
221	20240112	164700	56309855	5030	5030	5030	5030	0
222	20240112	164600	56309855	5030	5030	5030	5030	0
223	20240112	164500	56309855	5030	5030	5030	5030	0
224	20240112	164400	56309855	5030	5030	5030	5030	0
225	20240112	164300	56309855	5030	5030	5030	5030	0
226	20240112	164200	56309855	5030	5030	5030	5030	0
227	20240112	164100	56309855	5030	5030	5030	5030	0
228	20240112	164000	56309855	5030	5030	5030	5030	0
229	20240112	163900	56309855	5030	5030	5030	5030	0
230	20240112	163800	56309855	5030	5030	5030	5030	0
231	20240112	163700	56309855	5030	5030	5030	5030	0
232	20240112	163600	56309855	5030	5030	5030	5030	0
233	20240112	163500	56309855	5030	5030	5030	5030	0
234	20240112	163400	56309855	5030	5030	5030	5030	0
235	20240112	163300	56309855	5030	5030	5030	5030	0
236	20240112	163200	56309855	5030	5030	5030	5030	0
237	20240112	163100	56309855	5030	5030	5030	5030	0
238	20240112	163000	56309855	5030	5030	5030	5030	0
239	20240112	162900	56309855	5030	5030	5030	5030	0
240	20240112	162800	56309855	5030	5030	5030	5030	0
241	20240112	162700	56309855	5030	5030	5030	5030	0
242	20240112	162600	56309855	5030	5030	5030	5030	150
243	20240112	162500	56309855	5030	5030	5030	5030	0
244	20240112	162400	56309855	5030	5030	5030	5030	0
245	20240112	162300	56309855	5030	5030	5030	5030	0
246	20240112	162200	56309855	5030	5030	5030	5030	0
247	20240112	162100	56309855	5030	5030	5030	5030	0
248	20240112	162000	56309855	5030	5030	5030	5030	0
249	20240112	161900	56309855	5030	5030	5030	5030	0
250	20240112	161800	56309855	5030	5030	5030	5030	0
251	20240112	161700	56309855	5030	5030	5030	5030	0
252	20240112	161600	56309855	5030	5030	5030	5030	0
253	20240112	161500	56309855	5030	5030	5030	5030	0
254	20240112	161400	56309855	5030	5030	5030	5030	0
255	20240112	161300	56309855	5030	5030	5030	5030	0
256	20240112	161200	56309855	5030	5030	5030	5030	0
257	20240112	161100	56309855	5030	5030	5030	5030	0
258	20240112	161000	56309855	5030	5030	5030	5030	0
259	20240112	160900	56309855	5030	5030	5030	5030	0
260	20240112	160800	56309855	5030	5030	5030	5030	0
261	20240112	160700	56309855	5030	5030	5030	5030	0
262	20240112	160600	56309855	5030	5030	5030	5030	0
263	20240112	160500	56309855	5030	5030	5030	5030	0
264	20240112	160400	56309855	5030	5030	5030	5030	0
265	20240112	160300	56309855	5030	5030	5030	5030	0
266	20240112	160200	56309855	5030	5030	5030	5030	0
267	20240112	160100	56309855	5030	5030	5030	5030	0
268	20240112	160000	56309855	5030	5030	5030	5030	0
269	20240112	155900	56309855	5030	5030	5030	5030	0
270	20240112	155800	56309855	5030	5030	5030	5030	0
271	20240112	155700	56309855	5030	5030	5030	5030	0
272	20240112	155600	56309855	5030	5030	5030	5030	150
273	20240112	155500	56309855	5030	5030	5030	5030	0
274	20240112	155400	56309855	5030	5030	5030	5030	0
275	20240112	155300	56309855	5030	5030	5030	5030	0
276	20240112	155200	56309855	5030	5030	5030	5030	0
277	20240112	155100	56309855	5030	5030	5030	5030	0
278	20240112	155000	56309855	5030	5030	5030	5030	0
279	20240112	154900	56309855	5030	5030	5030	5030	0
280	20240112	154800	56309855	5030	5030	5030	5030	0
281	20240112	154700	56309855	5030	5030	5030	5030	0
282	20240112	154600	56309855	5030	5030	5030	5030	0
283	20240112	154500	56309855	5030	5030	5030	5030	0
284	20240112	154400	56309855	5030	5030	5030	5030	0
285	20240112	154300	56309855	5030	5030	5030	5030	0
286	20240112	154200	56309855	5030	5030	5030	5030	0
287	20240112	154100	56309855	5030	5030	5030	5030	0
288	20240112	154000	56309855	5030	5030	5030	5030	0
289	20240112	153900	56309855	5030	5030	5030	5030	0
290	20240112	153800	56309855	5030	5030	5030	5030	0
291	20240112	153700	56309855	5030	5030	5030	5030	0
292	20240112	153600	56309855	5030	5030	5030	5030	0
293	20240112	153500	56309855	5030	5030	5030	5030	0
294	20240112	153400	56309855	5030	5030	5030	5030	0
295	20240112	153300	56309855	5030	5030	5030	5030	0
296	20240112	153200	56309855	5030	5030	5030	5030	0
297	20240112	153100	56309855	5030	5030	5030	5030	0
298	20240112	153000	56309855	5030	5030	5030	5030	150
299	20240112	152900	55555355	5030	5030	5030	5030	0
300	20240112	152800	55555355	5030	5030	5030	5030	0
301	20240112	152700	55555355	5030	5030	5030	5030	0
302	20240112	152600	55555355	5030	5030	5030	5030	0
303	20240112	152500	55555355	5030	5030	5030	5030	0
304	20240112	152400	55555355	5030	5030	5030	5030	0
305	20240112	152300	55555355	5030	5030	5030	5030	0
306	20240112	152200	55555355	5030	5030	5030	5030	0
307	20240112	152100	55555355	5030	5030	5030	5030	0
308	20240112	152000	55555355	5030	5030	5030	5030	0
309	20240112	151900	55555355	5030	5010	5030	5010	13
310	20240112	151800	55490085	5030	5000	5030	5000	123
311	20240112	151700	54872605	5000	5020	5020	5000	5
312	20240112	151600	54847565	5030	5010	5030	5010	10
313	20240112	151500	54797355	5020	5010	5030	5010	16
314	20240112	151400	54717125	5030	5010	5030	5010	29
315	20240112	151300	54571815	5040	5040	5040	5040	0
316	20240112	151200	54571815	5040	5040	5040	5040	0
317	20240112	151100	54571815	5040	5040	5040	5040	52
318	20240112	151000	54309735	5040	4995	5040	4995	53
319	20240112	150900	54043245	4995	4995	4995	4995	0
320	20240112	150800	54043245	4995	4995	4995	4995	4
321	20240112	150700	54023265	4995	4995	4995	4995	0
322	20240112	150600	54023265	4995	4995	4995	4995	0
323	20240112	150500	54023265	4995	4995	4995	4995	0
324	20240112	150400	54023265	4995	4995	4995	4995	0
325	20240112	150300	54023265	4995	4995	4995	4995	0
326	20240112	150200	54023265	4995	4995	4995	4995	0
327	20240112	150100	54023265	4995	4995	4995	4995	0
328	20240112	150000	54023265	4995	4995	4995	4995	0
329	20240112	145900	54023265	4995	4995	4995	4995	3
330	20240112	145800	54008280	4995	4995	4995	4995	7
331	20240112	145700	53973315	4950	5000	5000	4950	87
332	20240112	145600	53539665	5030	5030	5030	5030	0
333	20240112	145500	53539665	5030	5030	5030	5030	0
334	20240112	145400	53539665	5030	5030	5030	5030	0
335	20240112	145300	53539665	5030	5030	5030	5030	0
336	20240112	145200	53539665	5030	5030	5030	5030	10
337	20240112	145100	53489365	5000	5000	5000	5000	100
338	20240112	145000	52989365	5000	5010	5010	5000	6
339	20240112	144900	52959355	5040	5040	5040	5040	0
340	20240112	144800	52959355	5040	4995	5040	4925	1767
341	20240112	144700	44199180	4995	4995	4995	4995	0
342	20240112	144600	44199180	4995	4995	4995	4995	27
343	20240112	144500	44064315	4995	4995	4995	4995	0
344	20240112	144400	44064315	4995	5020	5020	4995	316
345	20240112	144300	42482730	5030	5030	5030	5030	0
346	20240112	144200	42482730	5030	5030	5030	5030	0
347	20240112	144100	42482730	5030	5030	5030	5030	15
348	20240112	144000	42407280	5030	5030	5030	5030	109
349	20240112	143900	41859010	5030	5040	5040	5030	74
350	20240112	143800	41486060	5050	5050	5050	5050	0
351	20240112	143700	41486060	5050	5050	5050	5050	13
352	20240112	143600	41420410	5060	5060	5060	5060	0
353	20240112	143500	41420410	5060	5060	5060	5060	0
354	20240112	143400	41420410	5060	5060	5060	5060	0
355	20240112	143300	41420410	5060	5060	5060	5060	0
356	20240112	143200	41420410	5060	5060	5060	5060	0
357	20240112	143100	41420410	5060	5060	5060	5060	0
358	20240112	143000	41420410	5060	5060	5060	5060	0
359	20240112	142900	41420410	5060	5060	5060	5060	10
360	20240112	142800	41369810	5060	5060	5060	5060	1
361	20240112	142700	41364750	5080	5080	5080	5080	0
362	20240112	142600	41364750	5080	5080	5080	5080	0
363	20240112	142500	41364750	5080	5070	5080	5070	26
364	20240112	142400	41232910	5070	5070	5070	5070	10
365	20240112	142300	41182210	5070	5070	5070	5070	0
366	20240112	142200	41182210	5070	5070	5070	5070	0
367	20240112	142100	41182210	5070	5060	5070	5060	45
368	20240112	142000	40954480	5050	5050	5050	5050	0
369	20240112	141900	40954480	5050	5050	5050	5050	0
370	20240112	141800	40954480	5050	5050	5050	5050	0
371	20240112	141700	40954480	5050	5050	5050	5050	0
372	20240112	141600	40954480	5050	5050	5050	5050	0
373	20240112	141500	40954480	5050	5050	5050	5050	0
374	20240112	141400	40954480	5050	5050	5050	5050	0
375	20240112	141300	40954480	5050	5050	5050	5050	0
376	20240112	141200	40954480	5050	5050	5050	5050	0
377	20240112	141100	40954480	5050	5050	5050	5050	0
378	20240112	141000	40954480	5050	5050	5050	5050	109
379	20240112	140900	40404030	5080	5080	5080	5080	0
380	20240112	140800	40404030	5080	5080	5080	5080	0
381	20240112	140700	40404030	5080	5080	5080	5080	0
382	20240112	140600	40404030	5080	5080	5080	5080	0
383	20240112	140500	40404030	5080	5080	5080	5080	22
384	20240112	140400	40292270	5080	5080	5080	5080	0
385	20240112	140300	40292270	5080	5080	5080	5080	0
386	20240112	140200	40292270	5080	5080	5080	5080	0
387	20240112	140100	40292270	5080	5080	5080	5080	10
388	20240112	140000	40241470	5080	5080	5080	5080	0
389	20240112	135900	40241470	5080	5080	5080	5080	0
390	20240112	135800	40241470	5080	5080	5080	5080	0
391	20240112	135700	40241470	5080	5080	5080	5080	0
392	20240112	135600	40241470	5080	5080	5080	5080	1
393	20240112	135500	40236390	5070	5060	5070	5060	2
394	20240112	135400	40226260	5050	5050	5050	5050	0
395	20240112	135300	40226260	5050	5050	5050	5050	0
396	20240112	135200	40226260	5050	5050	5050	5050	1
397	20240112	135100	40221210	5080	5060	5080	5060	20
398	20240112	135000	40119740	5050	5050	5050	5050	0
399	20240112	134900	40119740	5050	5050	5050	5050	1
400	20240112	134800	40114690	5060	5060	5060	5060	0
401	20240112	134700	40114690	5060	5060	5060	5060	0
402	20240112	134600	40114690	5060	5060	5060	5060	0
403	20240112	134500	40114690	5060	5060	5060	5060	0
404	20240112	134400	40114690	5060	5060	5060	5060	0
405	20240112	134300	40114690	5060	5060	5060	5060	0
406	20240112	134200	40114690	5060	5060	5060	5060	0
407	20240112	134100	40114690	5060	5060	5060	5060	0
408	20240112	134000	40114690	5060	5060	5060	5060	0
409	20240112	133900	40114690	5060	5060	5060	5060	0
410	20240112	133800	40114690	5060	5060	5060	5060	1
411	20240112	133700	40109630	5050	5060	5060	5050	3
412	20240112	133600	40094460	5060	5060	5060	5060	22
413	20240112	133500	39983140	5060	5060	5060	5060	0
414	20240112	133400	39983140	5060	5060	5060	5060	0
415	20240112	133300	39983140	5060	5060	5060	5060	0
416	20240112	133200	39983140	5060	5060	5060	5060	0
417	20240112	133100	39983140	5060	5060	5060	5060	0
418	20240112	133000	39983140	5060	5060	5060	5060	3
419	20240112	132900	39967960	5080	5080	5080	5080	0
420	20240112	132800	39967960	5080	5080	5080	5080	1
421	20240112	132700	39962880	5080	5080	5080	5080	0
422	20240112	132600	39962880	5080	5080	5080	5080	0
423	20240112	132500	39962880	5080	5080	5080	5080	2
424	20240112	132400	39952720	5060	5060	5060	5060	0
425	20240112	132300	39952720	5060	5060	5060	5060	57
426	20240112	132200	39664300	5080	5080	5080	5080	0
427	20240112	132100	39664300	5080	5080	5080	5080	0
428	20240112	132000	39664300	5080	5080	5080	5080	10
429	20240112	131900	39613500	5070	5070	5070	5070	55
430	20240112	131800	39334650	5080	5080	5080	5080	0
431	20240112	131700	39334650	5080	5080	5080	5080	0
432	20240112	131600	39334650	5080	5080	5080	5080	0
433	20240112	131500	39334650	5080	5080	5080	5080	0
434	20240112	131400	39334650	5080	5080	5080	5080	0
435	20240112	131300	39334650	5080	5080	5080	5080	0
436	20240112	131200	39334650	5080	5080	5080	5080	0
437	20240112	131100	39334650	5080	5080	5080	5080	0
438	20240112	131000	39334650	5080	5080	5080	5080	0
439	20240112	130900	39334650	5080	5080	5080	5080	0
440	20240112	130800	39334650	5080	5080	5080	5080	0
441	20240112	130700	39334650	5080	5080	5080	5080	0
442	20240112	130600	39334650	5080	5080	5080	5080	0
443	20240112	130500	39334650	5080	5080	5080	5080	0
444	20240112	130400	39334650	5080	5080	5080	5080	0
445	20240112	130300	39334650	5080	5080	5080	5080	0
446	20240112	130200	39334650	5080	5080	5080	5080	0
447	20240112	130100	39334650	5080	5080	5080	5080	0
448	20240112	130000	39334650	5080	5080	5080	5080	0
449	20240112	125900	39334650	5080	5080	5080	5080	1
450	20240112	125800	39329570	5100	5100	5100	5100	0
451	20240112	125700	39329570	5100	5100	5100	5100	0
452	20240112	125600	39329570	5100	5100	5100	5100	0
453	20240112	125500	39329570	5100	5100	5100	5100	0
454	20240112	125400	39329570	5100	5100	5100	5100	0
455	20240112	125300	39329570	5100	5100	5100	5100	0
456	20240112	125200	39329570	5100	5100	5100	5100	0
457	20240112	125100	39329570	5100	5100	5100	5100	0
458	20240112	125000	39329570	5100	5100	5100	5100	0
459	20240112	124900	39329570	5100	5100	5100	5100	0
460	20240112	124800	39329570	5100	5100	5100	5100	0
461	20240112	124700	39329570	5100	5100	5100	5100	0
462	20240112	124600	39329570	5100	5100	5100	5100	0
463	20240112	124500	39329570	5100	5100	5100	5100	0
464	20240112	124400	39329570	5100	5100	5100	5100	0
465	20240112	124300	39329570	5100	5100	5100	5100	0
466	20240112	124200	39329570	5100	5080	5100	5080	10
467	20240112	124100	39278670	5070	5070	5070	5070	0
468	20240112	124000	39278670	5070	5070	5070	5070	0
469	20240112	123900	39278670	5070	5070	5070	5070	0
470	20240112	123800	39278670	5070	5070	5070	5070	14
471	20240112	123700	39207690	5070	5070	5070	5070	43
472	20240112	123600	38989680	5100	5100	5100	5100	0
473	20240112	123500	38989680	5100	5100	5100	5100	0
474	20240112	123400	38989680	5100	5100	5100	5100	6
475	20240112	123300	38959080	5090	5090	5090	5090	0
476	20240112	123200	38959080	5090	5090	5090	5090	0
477	20240112	123100	38959080	5090	5090	5090	5090	0
478	20240112	123000	38959080	5090	5090	5090	5090	64
479	20240112	122900	38633320	5100	5100	5100	5100	0
480	20240112	122800	38633320	5100	5100	5100	5100	0
481	20240112	122700	38633320	5100	5100	5100	5100	0
482	20240112	122600	38633320	5100	5100	5100	5100	0
483	20240112	122500	38633320	5100	5100	5100	5100	0
484	20240112	122400	38633320	5100	5100	5100	5100	0
485	20240112	122300	38633320	5100	5100	5100	5100	0
486	20240112	122200	38633320	5100	5100	5100	5100	0
487	20240112	122100	38633320	5100	5100	5100	5100	0
488	20240112	122000	38633320	5100	5100	5100	5100	21
489	20240112	121900	38526220	5100	5100	5100	5100	0
490	20240112	121800	38526220	5100	5100	5100	5100	0
491	20240112	121700	38526220	5100	5100	5100	5100	0
492	20240112	121600	38526220	5100	5100	5100	5100	0
493	20240112	121500	38526220	5100	5100	5100	5100	0
494	20240112	121400	38526220	5100	5100	5100	5100	0
495	20240112	121300	38526220	5100	5100	5100	5100	0
496	20240112	121200	38526220	5100	5100	5100	5100	0
497	20240112	121100	38526220	5100	5100	5100	5100	0
498	20240112	121000	38526220	5100	5100	5100	5100	0
499	20240112	120900	38526220	5100	5100	5100	5100	0
500	20240112	120800	38526220	5100	5100	5100	5100	0
501	20240112	120700	38526220	5100	5100	5100	5100	0
502	20240112	120600	38526220	5100	5100	5100	5100	0
503	20240112	120500	38526220	5100	5100	5100	5100	0
504	20240112	120400	38526220	5100	5100	5100	5100	0
505	20240112	120300	38526220	5100	5100	5100	5100	0
506	20240112	120200	38526220	5100	5100	5100	5100	0
507	20240112	120100	38526220	5100	5100	5100	5100	20
508	20240112	120000	38424220	5090	5090	5090	5090	0
509	20240112	115900	38424220	5090	5090	5090	5090	0
510	20240112	115800	38424220	5090	5090	5090	5090	0
511	20240112	115700	38424220	5090	5090	5090	5090	1
512	20240112	115600	38419130	5100	5100	5100	5100	0
513	20240112	115500	38419130	5100	5100	5100	5100	4
514	20240112	115400	38398730	5100	5100	5100	5100	0
515	20240112	115300	38398730	5100	5100	5100	5100	6
516	20240112	115200	38368130	5100	5100	5100	5100	0
517	20240112	115100	38368130	5100	5100	5100	5100	0
518	20240112	115000	38368130	5100	5100	5100	5100	0
519	20240112	114900	38368130	5100	5100	5100	5100	0
520	20240112	114800	38368130	5100	5100	5100	5100	0
521	20240112	114700	38368130	5100	5100	5100	5100	1
522	20240112	114600	38363030	5090	5090	5090	5090	1
523	20240112	114500	38357940	5110	5120	5120	5110	54
524	20240112	114400	38081990	5110	5100	5110	5100	31
525	20240112	114300	37923860	5100	5070	5100	5070	104
526	20240112	114200	37395530	5060	5060	5060	5060	0
527	20240112	114100	37395530	5060	5060	5060	5060	30
528	20240112	114000	37243730	5060	5060	5060	5060	0
529	20240112	113900	37243730	5060	5060	5060	5060	0
530	20240112	113800	37243730	5060	5060	5060	5060	0
531	20240112	113700	37243730	5060	5060	5060	5060	20
532	20240112	113600	37142530	5050	5060	5060	5050	4
533	20240112	113500	37122320	5060	5060	5060	5060	0
534	20240112	113400	37122320	5060	5060	5060	5060	0
535	20240112	113300	37122320	5060	5060	5060	5060	0
536	20240112	113200	37122320	5060	5060	5060	5060	0
537	20240112	113100	37122320	5060	5060	5060	5060	3
538	20240112	113000	37107140	5040	5040	5040	5040	1
539	20240112	112900	37102100	5080	5080	5080	5080	0
540	20240112	112800	37102100	5080	5080	5080	5080	0
541	20240112	112700	37102100	5080	5080	5080	5080	0
542	20240112	112600	37102100	5080	5080	5080	5080	0
543	20240112	112500	37102100	5080	5080	5080	5080	0
544	20240112	112400	37102100	5080	5080	5080	5080	0
545	20240112	112300	37102100	5080	5080	5080	5080	0
546	20240112	112200	37102100	5080	5080	5080	5080	0
547	20240112	112100	37102100	5080	5080	5080	5080	0
548	20240112	112000	37102100	5080	5080	5080	5080	0
549	20240112	111900	37102100	5080	5080	5080	5080	0
550	20240112	111800	37102100	5080	5080	5080	5080	0
551	20240112	111700	37102100	5080	5080	5080	5080	3
552	20240112	111600	37086860	5070	5070	5070	5070	0
553	20240112	111500	37086860	5070	5070	5070	5070	2
554	20240112	111400	37076720	5080	5080	5080	5080	0
555	20240112	111300	37076720	5080	5060	5080	5060	77
556	20240112	111200	36686330	5070	5020	5070	5020	24
557	20240112	111100	36565660	5070	5070	5070	5070	0
558	20240112	111000	36565660	5070	5070	5070	5070	0
559	20240112	110900	36565660	5070	5070	5070	5070	0
560	20240112	110800	36565660	5070	5060	5070	5060	5
561	20240112	110700	36540350	5030	5030	5030	5030	0
562	20240112	110600	36540350	5030	5030	5030	5030	0
563	20240112	110500	36540350	5030	5030	5030	5030	0
564	20240112	110400	36540350	5030	5030	5030	5030	0
565	20240112	110300	36540350	5030	5040	5040	5030	200
566	20240112	110200	35533820	5070	5070	5070	5070	0
567	20240112	110100	35533820	5070	5060	5070	5060	101
568	20240112	110000	35021860	5070	5070	5070	5070	0
569	20240112	105900	35021860	5070	5070	5070	5070	0
570	20240112	105800	35021860	5070	5070	5070	5070	33
571	20240112	105700	34854550	5070	5070	5070	5070	0
572	20240112	105600	34854550	5070	5070	5070	5070	0
573	20240112	105500	34854550	5070	5070	5070	5070	0
574	20240112	105400	34854550	5070	5070	5070	5070	58
575	20240112	105300	34560490	5070	5060	5070	5060	9
576	20240112	105200	34514870	5070	5070	5070	5070	0
577	20240112	105100	34514870	5070	5070	5070	5070	29
578	20240112	105000	34367840	5070	5060	5070	5060	3
579	20240112	104900	34352650	5060	5060	5060	5060	0
580	20240112	104800	34352650	5060	5060	5060	5060	0
581	20240112	104700	34352650	5060	5060	5060	5060	2
582	20240112	104600	34342530	5070	5070	5070	5070	0
583	20240112	104500	34342530	5070	5060	5070	5060	128
584	20240112	104400	33694840	5060	5060	5060	5060	0
585	20240112	104300	33694840	5060	5060	5060	5060	0
586	20240112	104200	33694840	5060	5060	5060	5060	0
587	20240112	104100	33694840	5060	5060	5060	5060	0
588	20240112	104000	33694840	5060	5060	5060	5060	0
589	20240112	103900	33694840	5060	5060	5060	5060	0
590	20240112	103800	33694840	5060	5060	5060	5060	0
591	20240112	103700	33694840	5060	5060	5060	5060	0
592	20240112	103600	33694840	5060	5060	5060	5060	0
593	20240112	103500	33694840	5060	5060	5060	5060	0
594	20240112	103400	33694840	5060	5060	5060	5060	0
595	20240112	103300	33694840	5060	5060	5060	5060	0
596	20240112	103200	33694840	5060	5060	5060	5060	0
597	20240112	103100	33694840	5060	5060	5060	5060	0
598	20240112	103000	33694840	5060	5050	5060	5050	11
599	20240112	102900	33639260	5050	5050	5050	5050	7
600	20240112	102800	33603910	5060	5010	5060	5010	111
601	20240112	102700	33043780	5000	5000	5000	5000	455
602	20240112	102600	30768780	4995	4995	4995	4995	0
603	20240112	102500	30768780	4995	4995	4995	4995	0
604	20240112	102400	30768780	4995	4995	4995	4995	0
605	20240112	102300	30768780	4995	4995	4995	4995	0
606	20240112	102200	30768780	4995	4995	4995	4995	3
607	20240112	102100	30753795	4995	4995	4995	4995	9
608	20240112	102000	30708840	5000	4995	5000	4995	9
609	20240112	101900	30663880	5000	5000	5000	5000	0
610	20240112	101800	30663880	5000	5000	5000	5000	0
611	20240112	101700	30663880	5000	5000	5000	5000	1771
612	20240112	101600	21808880	5010	5010	5010	5010	0
613	20240112	101500	21808880	5010	5010	5010	5010	0
614	20240112	101400	21808880	5010	5010	5010	5010	3
615	20240112	101300	21793850	5010	5010	5010	5010	7
616	20240112	101200	21758780	5010	5010	5010	5010	3
617	20240112	101100	21743750	5020	5020	5020	5020	0
618	20240112	101000	21743750	5020	5020	5020	5020	2
619	20240112	100900	21733710	5020	5020	5020	5020	0
620	20240112	100800	21733710	5020	5020	5020	5020	0
621	20240112	100700	21733710	5020	5020	5030	5020	28
622	20240112	100600	21593140	5020	5020	5020	5020	38
623	20240112	100500	21402380	5020	5020	5020	5020	1
624	20240112	100400	21397360	5020	5020	5020	5020	1
625	20240112	100300	21392340	5000	5020	5020	5000	300
626	20240112	100200	19888950	5070	5070	5070	5070	0
627	20240112	100100	19888950	5070	5070	5070	5070	0
628	20240112	100000	19888950	5070	5070	5070	5070	0
629	20240112	095900	19888950	5070	5070	5070	5070	0
630	20240112	095800	19888950	5070	5070	5070	5070	0
631	20240112	095700	19888950	5070	5070	5070	5070	0
632	20240112	095600	19888950	5070	5070	5070	5070	0
633	20240112	095500	19888950	5070	5040	5070	5040	42
634	20240112	095400	19676800	5050	5060	5060	5050	58
635	20240112	095300	19383380	5030	5040	5040	5030	30
636	20240112	095200	19232330	5040	5050	5050	5040	215
637	20240112	095100	18148650	5070	5070	5070	5070	0
638	20240112	095000	18148650	5070	5070	5070	5070	0
639	20240112	094900	18148650	5070	5060	5070	5060	16
640	20240112	094800	18067590	5050	5050	5050	5050	0
641	20240112	094700	18067590	5050	5050	5050	5050	5
642	20240112	094600	18042340	5050	5050	5050	5050	5
643	20240112	094500	18017090	5070	5060	5070	5060	136
644	20240112	094400	17328920	5050	5050	5050	5050	1
645	20240112	094300	17323870	5060	5060	5060	5060	0
646	20240112	094200	17323870	5060	5060	5060	5060	2
647	20240112	094100	17313750	5060	5060	5060	5060	0
648	20240112	094000	17313750	5060	5060	5060	5060	0
649	20240112	093900	17313750	5060	5060	5060	5060	0
650	20240112	093800	17313750	5060	5060	5060	5060	1
651	20240112	093700	17308690	5070	5070	5070	5070	0
652	20240112	093600	17308690	5070	5070	5070	5070	0
653	20240112	093500	17308690	5070	5060	5070	5060	67
654	20240112	093400	16969530	5050	5050	5050	5050	394
655	20240112	093300	14979830	5070	5060	5070	5060	970
656	20240112	093200	10071600	5070	5070	5070	5070	0
657	20240112	093100	10071600	5070	5070	5070	5070	0
658	20240112	093000	10071600	5070	5070	5070	5070	2
659	20240112	092900	10061460	5070	5070	5070	5070	3
660	20240112	092800	10046250	5060	5060	5060	5060	1
661	20240112	092700	10041190	5060	5060	5060	5060	14
662	20240112	092600	9970350	5070	5070	5080	5070	125
663	20240112	092500	9336580	5080	5080	5080	5070	59
664	20240112	092400	9037290	5070	5080	5080	5070	954
665	20240112	092300	4195200	5100	5100	5100	5100	0
666	20240112	092200	4195200	5100	5100	5100	5100	8
667	20240112	092100	4154400	5110	5100	5110	5100	4
668	20240112	092000	4133990	5090	5100	5100	5090	65
669	20240112	091900	3802990	5110	5120	5120	5110	12
670	20240112	091800	3741620	5130	5130	5130	5130	0
671	20240112	091700	3741620	5130	5130	5130	5130	0
672	20240112	091600	3741620	5130	5130	5130	5130	0
673	20240112	091500	3741620	5130	5130	5130	5130	0
674	20240112	091400	3741620	5130	5130	5130	5130	22
675	20240112	091300	3628760	5140	5170	5170	5140	12
676	20240112	091200	3567020	5170	5170	5170	5170	2
677	20240112	091100	3556680	5140	5160	5170	5140	10
678	20240112	091000	3505120	5160	5170	5170	5160	19
679	20240112	090900	3407010	5170	5160	5170	5160	43
680	20240112	090800	3185120	5160	5150	5160	5150	22
681	20240112	090700	3071640	5160	5150	5160	5140	35
682	20240112	090600	2891450	5150	5140	5180	5140	63
683	20240112	090500	2566100	5150	5150	5150	5150	2
684	20240112	090400	2555800	5120	5150	5160	5120	29
685	20240112	090300	2406530	5160	5140	5160	5140	69
686	20240112	090200	2050740	5150	5150	5150	5150	2
687	20240112	090100	2040440	5070	5140	5160	5070	161
688	20240112	090000	1215820	5140	5130	5140	5130	237