KissMeData/221800/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	204500	639406190	5340	5340	5340	5340	5464
3	20240103	204400	639406190	5340	5340	5340	5340	0
4	20240103	204300	639406190	5340	5340	5340	5340	0
5	20240103	204200	639406190	5340	5340	5340	5340	0
6	20240103	204100	639406190	5340	5340	5340	5340	0
7	20240103	204000	639406190	5340	5340	5340	5340	0
8	20240103	203900	639406190	5340	5340	5340	5340	0
9	20240103	203800	639406190	5340	5340	5340	5340	0
10	20240103	203700	639406190	5340	5340	5340	5340	0
11	20240103	203600	639406190	5340	5340	5340	5340	0
12	20240103	203500	639406190	5340	5340	5340	5340	0
13	20240103	203400	639406190	5340	5340	5340	5340	0
14	20240103	203300	639406190	5340	5340	5340	5340	0
15	20240103	203200	639406190	5340	5340	5340	5340	0
16	20240103	203100	639406190	5340	5340	5340	5340	0
17	20240103	203000	639406190	5340	5340	5340	5340	0
18	20240103	202900	639406190	5340	5340	5340	5340	0
19	20240103	202800	639406190	5340	5340	5340	5340	0
20	20240103	202700	639406190	5340	5340	5340	5340	0
21	20240103	202600	639406190	5340	5340	5340	5340	0
22	20240103	202500	639406190	5340	5340	5340	5340	0
23	20240103	202400	639406190	5340	5340	5340	5340	0
24	20240103	202300	639406190	5340	5340	5340	5340	0
25	20240103	202200	639406190	5340	5340	5340	5340	0
26	20240103	202100	639406190	5340	5340	5340	5340	0
27	20240103	202000	639406190	5340	5340	5340	5340	0
28	20240103	201900	639406190	5340	5340	5340	5340	0
29	20240103	201800	639406190	5340	5340	5340	5340	0
30	20240103	201700	639406190	5340	5340	5340	5340	0
31	20240103	201600	639406190	5340	5340	5340	5340	0
32	20240103	201500	639406190	5340	5340	5340	5340	5464
33	20240103	201400	639406190	5340	5340	5340	5340	0
34	20240103	201300	639406190	5340	5340	5340	5340	0
35	20240103	201200	639406190	5340	5340	5340	5340	0
36	20240103	201100	639406190	5340	5340	5340	5340	0
37	20240103	201000	639406190	5340	5340	5340	5340	0
38	20240103	200900	639406190	5340	5340	5340	5340	0
39	20240103	200800	639406190	5340	5340	5340	5340	0
40	20240103	200700	639406190	5340	5340	5340	5340	0
41	20240103	200600	639406190	5340	5340	5340	5340	0
42	20240103	200500	639406190	5340	5340	5340	5340	0
43	20240103	200400	639406190	5340	5340	5340	5340	0
44	20240103	200300	639406190	5340	5340	5340	5340	0
45	20240103	200200	639406190	5340	5340	5340	5340	0
46	20240103	200100	639406190	5340	5340	5340	5340	0
47	20240103	200000	639406190	5340	5340	5340	5340	0
48	20240103	195900	639406190	5340	5340	5340	5340	0
49	20240103	195800	639406190	5340	5340	5340	5340	0
50	20240103	195700	639406190	5340	5340	5340	5340	0
51	20240103	195600	639406190	5340	5340	5340	5340	0
52	20240103	195500	639406190	5340	5340	5340	5340	0
53	20240103	195400	639406190	5340	5340	5340	5340	0
54	20240103	195300	639406190	5340	5340	5340	5340	0
55	20240103	195200	639406190	5340	5340	5340	5340	0
56	20240103	195100	639406190	5340	5340	5340	5340	0
57	20240103	195000	639406190	5340	5340	5340	5340	0
58	20240103	194900	639406190	5340	5340	5340	5340	0
59	20240103	194800	639406190	5340	5340	5340	5340	0
60	20240103	194700	639406190	5340	5340	5340	5340	0
61	20240103	194600	639406190	5340	5340	5340	5340	0
62	20240103	194500	639406190	5340	5340	5340	5340	5464
63	20240103	194400	639406190	5340	5340	5340	5340	0
64	20240103	194300	639406190	5340	5340	5340	5340	0
65	20240103	194200	639406190	5340	5340	5340	5340	0
66	20240103	194100	639406190	5340	5340	5340	5340	0
67	20240103	194000	639406190	5340	5340	5340	5340	0
68	20240103	193900	639406190	5340	5340	5340	5340	0
69	20240103	193800	639406190	5340	5340	5340	5340	0
70	20240103	193700	639406190	5340	5340	5340	5340	0
71	20240103	193600	639406190	5340	5340	5340	5340	0
72	20240103	193500	639406190	5340	5340	5340	5340	0
73	20240103	193400	639406190	5340	5340	5340	5340	0
74	20240103	193300	639406190	5340	5340	5340	5340	0
75	20240103	193200	639406190	5340	5340	5340	5340	0
76	20240103	193100	639406190	5340	5340	5340	5340	0
77	20240103	193000	639406190	5340	5340	5340	5340	0
78	20240103	192900	639406190	5340	5340	5340	5340	0
79	20240103	192800	639406190	5340	5340	5340	5340	0
80	20240103	192700	639406190	5340	5340	5340	5340	0
81	20240103	192600	639406190	5340	5340	5340	5340	0
82	20240103	192500	639406190	5340	5340	5340	5340	0
83	20240103	192400	639406190	5340	5340	5340	5340	0
84	20240103	192300	639406190	5340	5340	5340	5340	0
85	20240103	192200	639406190	5340	5340	5340	5340	0
86	20240103	192100	639406190	5340	5340	5340	5340	0
87	20240103	192000	639406190	5340	5340	5340	5340	0
88	20240103	191900	639406190	5340	5340	5340	5340	0
89	20240103	191800	639406190	5340	5340	5340	5340	0
90	20240103	191700	639406190	5340	5340	5340	5340	0
91	20240103	191600	639406190	5340	5340	5340	5340	0
92	20240103	191500	639406190	5340	5340	5340	5340	5464
93	20240103	191400	639406190	5340	5340	5340	5340	0
94	20240103	191300	639406190	5340	5340	5340	5340	0
95	20240103	191200	639406190	5340	5340	5340	5340	0
96	20240103	191100	639406190	5340	5340	5340	5340	0
97	20240103	191000	639406190	5340	5340	5340	5340	0
98	20240103	190900	639406190	5340	5340	5340	5340	0
99	20240103	190800	639406190	5340	5340	5340	5340	0
100	20240103	190700	639406190	5340	5340	5340	5340	0
101	20240103	190600	639406190	5340	5340	5340	5340	0
102	20240103	190500	639406190	5340	5340	5340	5340	0
103	20240103	190400	639406190	5340	5340	5340	5340	0
104	20240103	190300	639406190	5340	5340	5340	5340	0
105	20240103	190200	639406190	5340	5340	5340	5340	0
106	20240103	190100	639406190	5340	5340	5340	5340	0
107	20240103	190000	639406190	5340	5340	5340	5340	0
108	20240103	185900	639406190	5340	5340	5340	5340	0
109	20240103	185800	639406190	5340	5340	5340	5340	0
110	20240103	185700	639406190	5340	5340	5340	5340	0
111	20240103	185600	639406190	5340	5340	5340	5340	0
112	20240103	185500	639406190	5340	5340	5340	5340	0
113	20240103	185400	639406190	5340	5340	5340	5340	0
114	20240103	185300	639406190	5340	5340	5340	5340	0
115	20240103	185200	639406190	5340	5340	5340	5340	0
116	20240103	185100	639406190	5340	5340	5340	5340	0
117	20240103	185000	639406190	5340	5340	5340	5340	0
118	20240103	184900	639406190	5340	5340	5340	5340	0
119	20240103	184800	639406190	5340	5340	5340	5340	0
120	20240103	184700	639406190	5340	5340	5340	5340	0
121	20240103	184600	639406190	5340	5340	5340	5340	0
122	20240103	184500	639406190	5340	5340	5340	5340	5464
123	20240103	184400	639406190	5340	5340	5340	5340	0
124	20240103	184300	639406190	5340	5340	5340	5340	0
125	20240103	184200	639406190	5340	5340	5340	5340	0
126	20240103	184100	639406190	5340	5340	5340	5340	0
127	20240103	184000	639406190	5340	5340	5340	5340	0
128	20240103	183900	639406190	5340	5340	5340	5340	0
129	20240103	183800	639406190	5340	5340	5340	5340	0
130	20240103	183700	639406190	5340	5340	5340	5340	0
131	20240103	183600	639406190	5340	5340	5340	5340	0
132	20240103	183500	639406190	5340	5340	5340	5340	0
133	20240103	183400	639406190	5340	5340	5340	5340	0
134	20240103	183300	639406190	5340	5340	5340	5340	0
135	20240103	183200	639406190	5340	5340	5340	5340	0
136	20240103	183100	639406190	5340	5340	5340	5340	0
137	20240103	183000	639406190	5340	5340	5340	5340	0
138	20240103	182900	639406190	5340	5340	5340	5340	0
139	20240103	182800	639406190	5340	5340	5340	5340	0
140	20240103	182700	639406190	5340	5340	5340	5340	0
141	20240103	182600	639406190	5340	5340	5340	5340	0
142	20240103	182500	639406190	5340	5340	5340	5340	0
143	20240103	182400	639406190	5340	5340	5340	5340	0
144	20240103	182300	639406190	5340	5340	5340	5340	0
145	20240103	182200	639406190	5340	5340	5340	5340	0
146	20240103	182100	639406190	5340	5340	5340	5340	0
147	20240103	182000	639406190	5340	5340	5340	5340	0
148	20240103	181900	639406190	5340	5340	5340	5340	0
149	20240103	181800	639406190	5340	5340	5340	5340	0
150	20240103	181700	639406190	5340	5340	5340	5340	0
151	20240103	181600	639406190	5340	5340	5340	5340	0
152	20240103	181500	639406190	5340	5340	5340	5340	5464
153	20240103	181400	639406190	5340	5340	5340	5340	0
154	20240103	181300	639406190	5340	5340	5340	5340	0
155	20240103	181200	639406190	5340	5340	5340	5340	0
156	20240103	181100	639406190	5340	5340	5340	5340	0
157	20240103	181000	639406190	5340	5340	5340	5340	0
158	20240103	180900	639406190	5340	5340	5340	5340	0
159	20240103	180800	639406190	5340	5340	5340	5340	0
160	20240103	180700	639406190	5340	5340	5340	5340	0
161	20240103	180600	639406190	5340	5340	5340	5340	0
162	20240103	180500	639406190	5340	5340	5340	5340	0
163	20240103	180400	639406190	5340	5340	5340	5340	0
164	20240103	180300	639406190	5340	5340	5340	5340	0
165	20240103	180200	639406190	5340	5340	5340	5340	0
166	20240103	180100	639406190	5340	5340	5340	5340	0
167	20240103	180000	639406190	5340	5340	5340	5340	0
168	20240103	175900	639406190	5340	5340	5340	5340	0
169	20240103	175800	639406190	5340	5340	5340	5340	0
170	20240103	175700	639406190	5340	5340	5340	5340	0
171	20240103	175600	639406190	5340	5340	5340	5340	0
172	20240103	175500	639406190	5340	5340	5340	5340	0
173	20240103	175400	639406190	5340	5340	5340	5340	0
174	20240103	175300	639406190	5340	5340	5340	5340	0
175	20240103	175200	639406190	5340	5340	5340	5340	0
176	20240103	175100	639406190	5340	5340	5340	5340	0
177	20240103	175000	639406190	5340	5340	5340	5340	0
178	20240103	174900	639406190	5340	5340	5340	5340	0
179	20240103	174800	639406190	5340	5340	5340	5340	0
180	20240103	174700	639406190	5340	5340	5340	5340	0
181	20240103	174600	639406190	5340	5340	5340	5340	0
182	20240103	174500	639406190	5340	5340	5340	5340	5464
183	20240103	174400	639406190	5340	5340	5340	5340	0
184	20240103	174300	639406190	5340	5340	5340	5340	0
185	20240103	174200	639406190	5340	5340	5340	5340	0
186	20240103	174100	639406190	5340	5340	5340	5340	0
187	20240103	174000	639406190	5340	5340	5340	5340	0
188	20240103	173900	639406190	5340	5340	5340	5340	0
189	20240103	173800	639406190	5340	5340	5340	5340	0
190	20240103	173700	639406190	5340	5340	5340	5340	0
191	20240103	173600	639406190	5340	5340	5340	5340	0
192	20240103	173500	639406190	5340	5340	5340	5340	0
193	20240103	173400	639406190	5340	5340	5340	5340	0
194	20240103	173300	639406190	5340	5340	5340	5340	0
195	20240103	173200	639406190	5340	5340	5340	5340	0
196	20240103	173100	639406190	5340	5340	5340	5340	0
197	20240103	173000	639406190	5340	5340	5340	5340	0
198	20240103	172900	639406190	5340	5340	5340	5340	0
199	20240103	172800	639406190	5340	5340	5340	5340	0
200	20240103	172700	639406190	5340	5340	5340	5340	0
201	20240103	172600	639406190	5340	5340	5340	5340	0
202	20240103	172500	639406190	5340	5340	5340	5340	0
203	20240103	172400	639406190	5340	5340	5340	5340	0
204	20240103	172300	639406190	5340	5340	5340	5340	0
205	20240103	172200	639406190	5340	5340	5340	5340	0
206	20240103	172100	639406190	5340	5340	5340	5340	0
207	20240103	172000	639406190	5340	5340	5340	5340	0
208	20240103	171900	639406190	5340	5340	5340	5340	0
209	20240103	171800	639406190	5340	5340	5340	5340	0
210	20240103	171700	639406190	5340	5340	5340	5340	0
211	20240103	171600	639406190	5340	5340	5340	5340	0
212	20240103	171500	639406190	5340	5340	5340	5340	5464
213	20240103	171400	639406190	5340	5340	5340	5340	0
214	20240103	171300	639406190	5340	5340	5340	5340	0
215	20240103	171200	639406190	5340	5340	5340	5340	0
216	20240103	171100	639406190	5340	5340	5340	5340	0
217	20240103	171000	639406190	5340	5340	5340	5340	0
218	20240103	170900	639406190	5340	5340	5340	5340	0
219	20240103	170800	639406190	5340	5340	5340	5340	0
220	20240103	170700	639406190	5340	5340	5340	5340	0
221	20240103	170600	639406190	5340	5340	5340	5340	0
222	20240103	170500	639406190	5340	5340	5340	5340	0
223	20240103	170400	639406190	5340	5340	5340	5340	0
224	20240103	170300	639406190	5340	5340	5340	5340	0
225	20240103	170200	639406190	5340	5340	5340	5340	0
226	20240103	170100	639406190	5340	5340	5340	5340	0
227	20240103	170000	639406190	5340	5340	5340	5340	0
228	20240103	165900	639406190	5340	5340	5340	5340	0
229	20240103	165800	639406190	5340	5340	5340	5340	0
230	20240103	165700	639406190	5340	5340	5340	5340	0
231	20240103	165600	639406190	5340	5340	5340	5340	0
232	20240103	165500	639406190	5340	5340	5340	5340	0
233	20240103	165400	639406190	5340	5340	5340	5340	0
234	20240103	165300	639406190	5340	5340	5340	5340	0
235	20240103	165200	639406190	5340	5340	5340	5340	0
236	20240103	165100	639406190	5340	5340	5340	5340	0
237	20240103	165000	639406190	5340	5340	5340	5340	0
238	20240103	164900	639406190	5340	5340	5340	5340	0
239	20240103	164800	639406190	5340	5340	5340	5340	0
240	20240103	164700	639406190	5340	5340	5340	5340	0
241	20240103	164600	639406190	5340	5340	5340	5340	0
242	20240103	164500	639406190	5340	5340	5340	5340	5464
243	20240103	164400	639406190	5340	5340	5340	5340	0
244	20240103	164300	639406190	5340	5340	5340	5340	0
245	20240103	164200	639406190	5340	5340	5340	5340	0
246	20240103	164100	639406190	5340	5340	5340	5340	0
247	20240103	164000	639406190	5340	5340	5340	5340	0
248	20240103	163900	639406190	5340	5340	5340	5340	0
249	20240103	163800	639406190	5340	5340	5340	5340	0
250	20240103	163700	639406190	5340	5340	5340	5340	0
251	20240103	163600	639406190	5340	5340	5340	5340	0
252	20240103	163500	639406190	5340	5340	5340	5340	0
253	20240103	163400	639406190	5340	5340	5340	5340	0
254	20240103	163300	639406190	5340	5340	5340	5340	0
255	20240103	163200	639406190	5340	5340	5340	5340	0
256	20240103	163100	639406190	5340	5340	5340	5340	0
257	20240103	163000	639406190	5340	5340	5340	5340	0
258	20240103	162900	639406190	5340	5340	5340	5340	0
259	20240103	162800	639406190	5340	5340	5340	5340	0
260	20240103	162700	639406190	5340	5340	5340	5340	0
261	20240103	162600	639406190	5340	5340	5340	5340	0
262	20240103	162500	639406190	5340	5340	5340	5340	0
263	20240103	162400	639406190	5340	5340	5340	5340	0
264	20240103	162300	639406190	5340	5340	5340	5340	0
265	20240103	162200	639406190	5340	5340	5340	5340	0
266	20240103	162100	639406190	5340	5340	5340	5340	0
267	20240103	162000	639406190	5340	5340	5340	5340	0
268	20240103	161900	639406190	5340	5340	5340	5340	0
269	20240103	161800	639406190	5340	5340	5340	5340	0
270	20240103	161700	639406190	5340	5340	5340	5340	0
271	20240103	161600	639406190	5340	5340	5340	5340	0
272	20240103	161500	639406190	5340	5340	5340	5340	5464
273	20240103	161400	639406190	5340	5340	5340	5340	0
274	20240103	161300	639406190	5340	5340	5340	5340	0
275	20240103	161200	639406190	5340	5340	5340	5340	0
276	20240103	161100	639406190	5340	5340	5340	5340	0
277	20240103	161000	639406190	5340	5340	5340	5340	0
278	20240103	160900	639406190	5340	5340	5340	5340	0
279	20240103	160800	639406190	5340	5340	5340	5340	0
280	20240103	160700	639406190	5340	5340	5340	5340	0
281	20240103	160600	639406190	5340	5340	5340	5340	0
282	20240103	160500	639406190	5340	5340	5340	5340	0
283	20240103	160400	639406190	5340	5340	5340	5340	0
284	20240103	160300	639406190	5340	5340	5340	5340	0
285	20240103	160200	639406190	5340	5340	5340	5340	0
286	20240103	160100	639406190	5340	5340	5340	5340	0
287	20240103	160000	639406190	5340	5340	5340	5340	0
288	20240103	155900	639406190	5340	5340	5340	5340	0
289	20240103	155800	639406190	5340	5340	5340	5340	0
290	20240103	155700	639406190	5340	5340	5340	5340	0
291	20240103	155600	639406190	5340	5340	5340	5340	0
292	20240103	155500	639406190	5340	5340	5340	5340	0
293	20240103	155400	639406190	5340	5340	5340	5340	0
294	20240103	155300	639406190	5340	5340	5340	5340	0
295	20240103	155200	639406190	5340	5340	5340	5340	0
296	20240103	155100	639406190	5340	5340	5340	5340	0
297	20240103	155000	639406190	5340	5340	5340	5340	0
298	20240103	154900	639406190	5340	5340	5340	5340	0
299	20240103	154800	639406190	5340	5340	5340	5340	0
300	20240103	154700	639406190	5340	5340	5340	5340	0
301	20240103	154600	639406190	5340	5340	5340	5340	0
302	20240103	154500	639406190	5340	5340	5340	5340	5464
303	20240103	154400	639406190	5340	5340	5340	5340	0
304	20240103	154300	639406190	5340	5340	5340	5340	0
305	20240103	154200	639406190	5340	5340	5340	5340	0
306	20240103	154100	639406190	5340	5340	5340	5340	0
307	20240103	154000	639406190	5340	5340	5340	5340	0
308	20240103	153900	639406190	5340	5340	5340	5340	0
309	20240103	153800	639406190	5340	5340	5340	5340	0
310	20240103	153700	639406190	5340	5340	5340	5340	0
311	20240103	153600	639406190	5340	5340	5340	5340	0
312	20240103	153500	639406190	5340	5340	5340	5340	0
313	20240103	153400	639406190	5340	5340	5340	5340	0
314	20240103	153300	639406190	5340	5340	5340	5340	0
315	20240103	153200	639406190	5340	5340	5340	5340	0
316	20240103	153100	639406190	5340	5340	5340	5340	0
317	20240103	153000	639406190	5340	5340	5340	5340	5464
318	20240103	152900	610228430	5330	5330	5330	5330	0
319	20240103	152800	610228430	5330	5330	5330	5330	0
320	20240103	152700	610228430	5330	5330	5330	5330	0
321	20240103	152600	610228430	5330	5330	5330	5330	0
322	20240103	152500	610228430	5330	5330	5330	5330	0
323	20240103	152400	610228430	5330	5330	5330	5330	0
324	20240103	152300	610228430	5330	5330	5330	5330	0
325	20240103	152200	610228430	5330	5330	5330	5330	0
326	20240103	152100	610228430	5330	5330	5330	5330	0
327	20240103	152000	610228430	5330	5330	5330	5330	0
328	20240103	151900	610228430	5330	5320	5330	5260	10659
329	20240103	151800	553922540	5320	5320	5320	5320	41
330	20240103	151700	553704420	5320	5320	5330	5320	1124
331	20240103	151600	547721640	5330	5320	5330	5320	206
332	20240103	151500	546625710	5330	5330	5330	5330	0
333	20240103	151400	546625710	5330	5320	5330	5320	129
334	20240103	151300	545938940	5310	5310	5330	5310	151
335	20240103	151200	545136610	5320	5310	5320	5310	409
336	20240103	151100	542964620	5330	5330	5330	5330	0
337	20240103	151000	542964620	5330	5320	5330	5320	502
338	20240103	150900	540290960	5330	5330	5330	5330	1
339	20240103	150800	540285630	5320	5340	5340	5320	259
340	20240103	150700	538905430	5340	5330	5340	5310	1962
341	20240103	150600	528457870	5310	5320	5320	5310	1200
342	20240103	150500	522080870	5340	5330	5340	5330	380
343	20240103	150400	520055350	5340	5330	5340	5330	580
344	20240103	150300	516963880	5330	5320	5330	5320	1555
345	20240103	150200	508690930	5320	5320	5320	5320	0
346	20240103	150100	508690930	5320	5320	5320	5320	501
347	20240103	150000	506025610	5320	5320	5320	5320	0
348	20240103	145900	506025610	5320	5310	5320	5310	40
349	20240103	145800	505812990	5320	5320	5320	5320	0
350	20240103	145700	505812990	5320	5310	5320	5310	800
351	20240103	145600	501564270	5310	5300	5310	5300	100
352	20240103	145500	501034220	5300	5300	5300	5300	1000
353	20240103	145400	495734220	5280	5280	5280	5280	0
354	20240103	145300	495734220	5280	5280	5280	5280	0
355	20240103	145200	495734220	5280	5280	5280	5280	0
356	20240103	145100	495734220	5280	5290	5290	5280	153
357	20240103	145000	494926180	5300	5300	5300	5300	0
358	20240103	144900	494926180	5300	5300	5300	5300	0
359	20240103	144800	494926180	5300	5300	5300	5300	0
360	20240103	144700	494926180	5300	5300	5300	5300	0
361	20240103	144600	494926180	5300	5300	5300	5300	2
362	20240103	144500	494915580	5290	5290	5290	5290	36
363	20240103	144400	494725140	5290	5290	5290	5290	0
364	20240103	144300	494725140	5290	5290	5290	5290	0
365	20240103	144200	494725140	5290	5290	5290	5290	14
366	20240103	144100	494651080	5290	5300	5300	5290	98
367	20240103	144000	494132560	5290	5290	5290	5280	219
368	20240103	143900	492976050	5290	5290	5290	5290	0
369	20240103	143800	492976050	5290	5290	5290	5290	3
370	20240103	143700	492960180	5280	5280	5280	5280	0
371	20240103	143600	492960180	5280	5280	5280	5280	0
372	20240103	143500	492960180	5280	5280	5280	5280	142
373	20240103	143400	492210420	5290	5290	5290	5290	40
374	20240103	143300	491998820	5290	5290	5290	5290	0
375	20240103	143200	491998820	5290	5290	5290	5290	1
376	20240103	143100	491993530	5300	5300	5300	5300	0
377	20240103	143000	491993530	5300	5300	5300	5300	0
378	20240103	142900	491993530	5300	5300	5300	5300	0
379	20240103	142800	491993530	5300	5300	5300	5300	0
380	20240103	142700	491993530	5300	5300	5300	5300	0
381	20240103	142600	491993530	5300	5300	5300	5300	0
382	20240103	142500	491993530	5300	5300	5300	5300	0
383	20240103	142400	491993530	5300	5300	5300	5300	2
384	20240103	142300	491982930	5300	5300	5300	5300	1
385	20240103	142200	491977630	5280	5280	5280	5280	0
386	20240103	142100	491977630	5280	5280	5280	5280	1099
387	20240103	142000	486174910	5300	5300	5300	5300	6
388	20240103	141900	486143110	5310	5310	5310	5310	5
389	20240103	141800	486116560	5310	5310	5310	5310	0
390	20240103	141700	486116560	5310	5310	5310	5310	50
391	20240103	141600	485851060	5310	5310	5310	5310	10
392	20240103	141500	485797960	5310	5310	5310	5310	0
393	20240103	141400	485797960	5310	5310	5310	5310	1
394	20240103	141300	485792650	5290	5310	5310	5290	11
395	20240103	141200	485734260	5310	5310	5310	5310	0
396	20240103	141100	485734260	5310	5310	5310	5310	0
397	20240103	141000	485734260	5310	5310	5310	5310	0
398	20240103	140900	485734260	5310	5310	5310	5310	1
399	20240103	140800	485728950	5310	5310	5310	5310	1
400	20240103	140700	485723640	5300	5300	5300	5300	0
401	20240103	140600	485723640	5300	5290	5300	5290	2
402	20240103	140500	485713050	5310	5310	5310	5310	40
403	20240103	140400	485500650	5320	5320	5320	5320	0
404	20240103	140300	485500650	5320	5280	5320	5280	1000
405	20240103	140200	480198170	5260	5260	5260	5260	0
406	20240103	140100	480198170	5260	5270	5270	5260	877
407	20240103	140000	475584300	5290	5280	5290	5280	16
408	20240103	135900	475499810	5280	5280	5280	5280	255
409	20240103	135800	474153410	5260	5270	5270	5260	2500
410	20240103	135700	461002430	5270	5270	5270	5270	0
411	20240103	135600	461002430	5270	5300	5300	5270	1065
412	20240103	135500	455389020	5270	5290	5290	5270	5400
413	20240103	135400	426923440	5300	5300	5300	5300	0
414	20240103	135300	426923440	5300	5300	5300	5300	0
415	20240103	135200	426923440	5300	5300	5300	5300	0
416	20240103	135100	426923440	5300	5300	5300	5300	1
417	20240103	135000	426918140	5300	5300	5300	5300	0
418	20240103	134900	426918140	5300	5290	5300	5290	49
419	20240103	134800	426658920	5290	5290	5290	5290	2
420	20240103	134700	426648340	5300	5300	5300	5300	0
421	20240103	134600	426648340	5300	5280	5300	5280	1235
422	20240103	134500	420127520	5290	5290	5290	5290	1500
423	20240103	134400	412192520	5300	5300	5300	5300	6
424	20240103	134300	412160720	5300	5300	5300	5300	4
425	20240103	134200	412139520	5300	5300	5300	5300	11
426	20240103	134100	412081220	5300	5320	5320	5290	525
427	20240103	134000	409299220	5320	5320	5320	5320	0
428	20240103	133900	409299220	5320	5320	5320	5320	0
429	20240103	133800	409299220	5320	5320	5320	5320	0
430	20240103	133700	409299220	5320	5320	5320	5320	4
431	20240103	133600	409277940	5320	5320	5320	5320	0
432	20240103	133500	409277940	5320	5310	5320	5300	1201
433	20240103	133400	402910920	5320	5320	5320	5320	108
434	20240103	133300	402336360	5320	5320	5320	5320	0
435	20240103	133200	402336360	5320	5320	5320	5320	0
436	20240103	133100	402336360	5320	5320	5320	5320	0
437	20240103	133000	402336360	5320	5320	5320	5320	102
438	20240103	132900	401793720	5320	5320	5320	5320	10
439	20240103	132800	401740520	5320	5310	5320	5300	52
440	20240103	132700	401464490	5310	5310	5310	5310	57
441	20240103	132600	401161820	5310	5310	5310	5310	100
442	20240103	132500	400630820	5320	5320	5320	5320	0
443	20240103	132400	400630820	5320	5320	5320	5320	30
444	20240103	132300	400471220	5310	5310	5310	5310	0
445	20240103	132200	400471220	5310	5310	5310	5310	0
446	20240103	132100	400471220	5310	5310	5310	5310	0
447	20240103	132000	400471220	5310	5310	5310	5310	0
448	20240103	131900	400471220	5310	5320	5320	5310	12
449	20240103	131800	400407400	5320	5320	5320	5320	1
450	20240103	131700	400402080	5300	5300	5300	5300	0
451	20240103	131600	400402080	5300	5300	5300	5300	1
452	20240103	131500	400396780	5320	5290	5320	5290	59
453	20240103	131400	400084630	5290	5280	5290	5280	3
454	20240103	131300	400068780	5280	5300	5310	5280	47
455	20240103	131200	399820110	5280	5280	5280	5280	0
456	20240103	131100	399820110	5280	5300	5300	5280	2
457	20240103	131000	399809530	5300	5290	5300	5290	2
458	20240103	130900	399798940	5290	5280	5320	5280	14
459	20240103	130800	399724850	5280	5280	5310	5280	24
460	20240103	130700	399597880	5280	5290	5290	5280	1245
461	20240103	130600	393016920	5290	5300	5300	5290	59
462	20240103	130500	392704240	5300	5300	5300	5290	12
463	20240103	130400	392640650	5300	5300	5300	5300	9
464	20240103	130300	392592950	5290	5290	5290	5290	0
465	20240103	130200	392592950	5290	5290	5290	5290	0
466	20240103	130100	392592950	5290	5290	5290	5290	1
467	20240103	130000	392587660	5330	5290	5330	5290	2
468	20240103	125900	392577040	5320	5320	5320	5290	367
469	20240103	125800	390624970	5320	5320	5320	5320	0
470	20240103	125700	390624970	5320	5320	5320	5320	2
471	20240103	125600	390614330	5310	5310	5310	5310	1
472	20240103	125500	390609020	5280	5290	5290	5280	578
473	20240103	125400	387552730	5300	5320	5320	5300	187
474	20240103	125300	386561430	5320	5320	5320	5320	0
475	20240103	125200	386561430	5320	5320	5320	5320	11
476	20240103	125100	386502910	5330	5320	5330	5320	60
477	20240103	125000	386183120	5310	5310	5330	5310	6
478	20240103	124900	386151230	5310	5300	5310	5300	2
479	20240103	124800	386140620	5310	5310	5310	5310	10
480	20240103	124700	386087520	5300	5290	5300	5290	139
481	20240103	124600	385351970	5290	5290	5290	5290	21
482	20240103	124500	385240880	5300	5300	5300	5300	1
483	20240103	124400	385235580	5290	5290	5290	5290	1
484	20240103	124300	385230290	5310	5310	5310	5310	2
485	20240103	124200	385219670	5300	5310	5320	5300	199
486	20240103	124100	384163050	5320	5300	5320	5300	5
487	20240103	124000	384136510	5300	5300	5300	5290	191
488	20240103	123900	383124230	5330	5300	5330	5300	4
489	20240103	123800	383102970	5310	5400	5410	5310	2652
490	20240103	123700	368843560	5400	5320	5400	5320	10000
491	20240103	123600	315271900	5320	5320	5320	5320	106
492	20240103	123500	314707980	5320	5320	5320	5320	0
493	20240103	123400	314707980	5320	5320	5320	5320	0
494	20240103	123300	314707980	5320	5320	5320	5320	1
495	20240103	123200	314702660	5320	5280	5320	5280	2052
496	20240103	123100	303816700	5280	5280	5280	5280	20
497	20240103	123000	303711100	5300	5300	5300	5300	0
498	20240103	122900	303711100	5300	5300	5300	5300	0
499	20240103	122800	303711100	5300	5300	5300	5300	0
500	20240103	122700	303711100	5300	5300	5300	5300	0
501	20240103	122600	303711100	5300	5300	5300	5300	1
502	20240103	122500	303705800	5290	5280	5290	5280	602
503	20240103	122400	300527220	5280	5280	5280	5280	0
504	20240103	122300	300527220	5280	5280	5280	5280	0
505	20240103	122200	300527220	5280	5280	5280	5280	0
506	20240103	122100	300527220	5280	5270	5280	5270	388
507	20240103	122000	298482410	5270	5270	5270	5270	97
508	20240103	121900	297971220	5270	5280	5280	5270	472
509	20240103	121800	295483280	5300	5300	5300	5300	0
510	20240103	121700	295483280	5300	5300	5300	5300	0
511	20240103	121600	295483280	5300	5270	5300	5270	5
512	20240103	121500	295456880	5280	5280	5280	5280	40
513	20240103	121400	295245680	5280	5280	5280	5280	18
514	20240103	121300	295150640	5280	5280	5280	5280	101
515	20240103	121200	294617360	5300	5300	5300	5300	0
516	20240103	121100	294617360	5300	5300	5300	5300	0
517	20240103	121000	294617360	5300	5300	5300	5300	0
518	20240103	120900	294617360	5300	5300	5300	5300	0
519	20240103	120800	294617360	5300	5300	5300	5300	1
520	20240103	120700	294612060	5290	5290	5290	5290	0
521	20240103	120600	294612060	5290	5290	5290	5290	0
522	20240103	120500	294612060	5290	5280	5290	5280	140
523	20240103	120400	293871890	5280	5280	5280	5280	0
524	20240103	120300	293871890	5280	5290	5290	5280	100
525	20240103	120200	293343870	5280	5280	5280	5280	190
526	20240103	120100	292340670	5290	5290	5290	5290	11
527	20240103	120000	292282480	5290	5290	5290	5290	0
528	20240103	115900	292282480	5290	5290	5290	5290	0
529	20240103	115800	292282480	5290	5290	5290	5290	99
530	20240103	115700	291758770	5290	5290	5290	5290	1
531	20240103	115600	291753480	5290	5290	5290	5290	0
532	20240103	115500	291753480	5290	5290	5290	5290	20
533	20240103	115400	291647680	5300	5300	5300	5300	0
534	20240103	115300	291647680	5300	5300	5300	5300	10
535	20240103	115200	291594680	5310	5310	5310	5310	0
536	20240103	115100	291594680	5310	5310	5310	5310	0
537	20240103	115000	291594680	5310	5310	5310	5310	0
538	20240103	114900	291594680	5310	5310	5310	5310	0
539	20240103	114800	291594680	5310	5310	5310	5310	0
540	20240103	114700	291594680	5310	5310	5310	5310	10
541	20240103	114600	291541580	5310	5300	5310	5300	278
542	20240103	114500	290066450	5310	5310	5310	5310	0
543	20240103	114400	290066450	5310	5310	5310	5310	1
544	20240103	114300	290061140	5300	5300	5300	5300	9
545	20240103	114200	290013440	5310	5310	5310	5310	0
546	20240103	114100	290013440	5310	5310	5310	5310	0
547	20240103	114000	290013440	5310	5310	5310	5310	0
548	20240103	113900	290013440	5310	5310	5310	5310	1
549	20240103	113800	290008130	5280	5290	5290	5270	7632
550	20240103	113700	249725030	5300	5300	5300	5300	130
551	20240103	113600	249036030	5300	5300	5300	5300	0
552	20240103	113500	249036030	5300	5300	5300	5300	0
553	20240103	113400	249036030	5300	5300	5300	5300	0
554	20240103	113300	249036030	5300	5300	5300	5300	0
555	20240103	113200	249036030	5300	5300	5300	5300	0
556	20240103	113100	249036030	5300	5300	5300	5300	0
557	20240103	113000	249036030	5300	5300	5300	5300	68
558	20240103	112900	248675630	5300	5300	5300	5300	917
559	20240103	112800	243815530	5310	5310	5310	5310	0
560	20240103	112700	243815530	5310	5310	5310	5310	9
561	20240103	112600	243767740	5320	5310	5320	5310	2
562	20240103	112500	243757110	5320	5320	5320	5320	0
563	20240103	112400	243757110	5320	5320	5320	5320	0
564	20240103	112300	243757110	5320	5320	5320	5320	0
565	20240103	112200	243757110	5320	5320	5320	5320	0
566	20240103	112100	243757110	5320	5320	5320	5320	0
567	20240103	112000	243757110	5320	5320	5320	5320	0
568	20240103	111900	243757110	5320	5300	5320	5300	2278
569	20240103	111800	231683690	5300	5300	5300	5300	0
570	20240103	111700	231683690	5300	5300	5300	5300	900
571	20240103	111600	226913690	5300	5300	5300	5300	0
572	20240103	111500	226913690	5300	5300	5300	5300	205
573	20240103	111400	225827190	5300	5300	5300	5300	205
574	20240103	111300	224740690	5300	5300	5300	5300	62
575	20240103	111200	224412090	5300	5300	5300	5300	0
576	20240103	111100	224412090	5300	5300	5300	5300	1
577	20240103	111000	224406790	5300	5300	5300	5300	0
578	20240103	110900	224406790	5300	5300	5300	5300	200
579	20240103	110800	223346790	5300	5300	5300	5300	0
580	20240103	110700	223346790	5300	5300	5300	5300	0
581	20240103	110600	223346790	5300	5300	5300	5300	0
582	20240103	110500	223346790	5300	5300	5300	5300	1
583	20240103	110400	223341490	5270	5270	5270	5270	0
584	20240103	110300	223341490	5270	5270	5270	5270	600
585	20240103	110200	220179490	5270	5280	5280	5270	159
586	20240103	110100	219341330	5300	5300	5300	5300	0
587	20240103	110000	219341330	5300	5300	5300	5300	3
588	20240103	105900	219325430	5300	5300	5300	5300	7
589	20240103	105800	219288330	5300	5300	5300	5300	0
590	20240103	105700	219288330	5300	5300	5300	5300	0
591	20240103	105600	219288330	5300	5300	5300	5300	0
592	20240103	105500	219288330	5300	5300	5300	5300	1
593	20240103	105400	219283030	5300	5300	5300	5300	4
594	20240103	105300	219261830	5300	5300	5300	5300	0
595	20240103	105200	219261830	5300	5300	5300	5300	10
596	20240103	105100	219208830	5300	5280	5300	5280	15
597	20240103	105000	219129370	5270	5270	5270	5270	0
598	20240103	104900	219129370	5270	5270	5270	5270	0
599	20240103	104800	219129370	5270	5280	5280	5270	200
600	20240103	104700	218075260	5290	5290	5290	5290	151
601	20240103	104600	217276470	5290	5300	5300	5290	501
602	20240103	104500	214626170	5300	5300	5300	5300	0
603	20240103	104400	214626170	5300	5300	5300	5300	1
604	20240103	104300	214620870	5300	5300	5300	5300	9
605	20240103	104200	214573170	5290	5290	5300	5280	303
606	20240103	104100	212972650	5300	5300	5300	5300	1
607	20240103	104000	212967350	5300	5300	5300	5300	5
608	20240103	103900	212940850	5300	5280	5300	5270	745
609	20240103	103800	209013940	5300	5280	5300	5270	407
610	20240103	103700	206868560	5300	5290	5300	5290	24
611	20240103	103600	206741530	5280	5280	5280	5280	0
612	20240103	103500	206741530	5280	5280	5280	5280	24
613	20240103	103400	206614810	5290	5290	5290	5290	0
614	20240103	103300	206614810	5290	5290	5290	5290	2
615	20240103	103200	206604230	5270	5270	5270	5270	520
616	20240103	103100	203863830	5270	5270	5270	5270	1
617	20240103	103000	203858560	5270	5270	5270	5270	302
618	20240103	102900	202267020	5270	5280	5280	5270	306
619	20240103	102800	200654370	5290	5290	5290	5290	1
620	20240103	102700	200649080	5280	5280	5280	5280	12
621	20240103	102600	200585720	5280	5280	5280	5280	45
622	20240103	102500	200348120	5260	5260	5260	5260	0
623	20240103	102400	200348120	5260	5280	5280	5260	1020
624	20240103	102300	194971800	5280	5290	5290	5280	100
625	20240103	102200	194443600	5290	5290	5290	5290	10
626	20240103	102100	194390700	5290	5290	5290	5290	0
627	20240103	102000	194390700	5290	5290	5290	5290	0
628	20240103	101900	194390700	5290	5300	5300	5290	3275
629	20240103	101800	177040790	5310	5310	5310	5310	0
630	20240103	101700	177040790	5310	5310	5310	5310	2
631	20240103	101600	177030170	5310	5310	5310	5310	104
632	20240103	101500	176477930	5330	5330	5330	5330	10
633	20240103	101400	176424630	5330	5330	5330	5330	374
634	20240103	101300	174431210	5340	5340	5340	5340	0
635	20240103	101200	174431210	5340	5310	5340	5310	4
636	20240103	101100	174409940	5310	5320	5320	5310	97
637	20240103	101000	173894860	5310	5320	5320	5310	200
638	20240103	100900	172832830	5310	5310	5320	5310	265
639	20240103	100800	171425670	5340	5310	5340	5300	701
640	20240103	100700	167703460	5320	5320	5320	5320	550
641	20240103	100600	164777460	5330	5330	5330	5330	18
642	20240103	100500	164681520	5350	5330	5350	5330	479
643	20240103	100400	162128430	5330	5340	5360	5330	392
644	20240103	100300	160032160	5360	5330	5360	5330	3564
645	20240103	100200	140996430	5330	5330	5330	5330	143
646	20240103	100100	140234240	5320	5310	5330	5310	1495
647	20240103	100000	132273830	5310	5310	5310	5300	413
648	20240103	095900	130082680	5310	5310	5310	5280	34
649	20240103	095800	129902710	5280	5280	5280	5280	0
650	20240103	095700	129902710	5280	5280	5280	5280	0
651	20240103	095600	129902710	5280	5280	5280	5280	54
652	20240103	095500	129617590	5280	5280	5280	5280	1
653	20240103	095400	129612310	5290	5280	5310	5280	210
654	20240103	095300	128502930	5320	5310	5320	5310	29
655	20240103	095200	128348880	5310	5310	5310	5310	500
656	20240103	095100	125693880	5310	5290	5310	5290	6711
657	20240103	095000	90130250	5300	5280	5300	5270	705
658	20240103	094900	86404030	5250	5280	5280	5250	6503
659	20240103	094800	52224200	5290	5290	5290	5290	10
660	20240103	094700	52171300	5300	5300	5300	5300	0
661	20240103	094600	52171300	5300	5300	5300	5300	2
662	20240103	094500	52160700	5300	5300	5300	5290	45
663	20240103	094400	51922600	5300	5300	5300	5300	13
664	20240103	094300	51853700	5290	5290	5290	5290	13
665	20240103	094200	51784930	5290	5290	5290	5290	205
666	20240103	094100	50700480	5290	5290	5290	5290	5
667	20240103	094000	50674030	5290	5290	5290	5290	331
668	20240103	093900	48923040	5290	5290	5290	5290	2
669	20240103	093800	48912460	5280	5300	5300	5280	378
670	20240103	093700	46916500	5300	5300	5300	5300	1
671	20240103	093600	46911200	5300	5300	5300	5290	104
672	20240103	093500	46361000	5300	5300	5300	5300	29
673	20240103	093400	46207300	5300	5300	5300	5280	403
674	20240103	093300	44078400	5300	5300	5300	5300	0
675	20240103	093200	44078400	5300	5300	5300	5300	37
676	20240103	093100	43882300	5300	5290	5300	5290	40
677	20240103	093000	43670680	5290	5280	5290	5280	718
678	20240103	092900	39879520	5290	5290	5290	5290	0
679	20240103	092800	39879520	5290	5290	5290	5290	51
680	20240103	092700	39609730	5290	5290	5290	5290	0
681	20240103	092600	39609730	5290	5290	5290	5290	76
682	20240103	092500	39207690	5300	5300	5300	5290	1631
683	20240103	092400	30579640	5290	5290	5300	5290	225
684	20240103	092300	29389310	5300	5300	5300	5300	25
685	20240103	092200	29256810	5300	5300	5300	5300	86
686	20240103	092100	28801010	5300	5300	5300	5300	8
687	20240103	092000	28758610	5280	5280	5280	5280	0
688	20240103	091900	28758610	5280	5280	5280	5280	60
689	20240103	091800	28441810	5280	5280	5280	5280	52
690	20240103	091700	28167250	5300	5290	5300	5290	402
691	20240103	091600	26040650	5290	5280	5290	5280	46
692	20240103	091500	25797320	5290	5290	5290	5290	55
693	20240103	091400	25506370	5290	5290	5290	5290	16
694	20240103	091300	25421730	5290	5290	5290	5290	33
695	20240103	091200	25247160	5270	5270	5270	5270	968
696	20240103	091100	20145800	5280	5290	5290	5280	617
697	20240103	091000	16888030	5290	5290	5290	5290	1
698	20240103	090900	16882740	5290	5290	5290	5290	216
699	20240103	090800	15740100	5290	5290	5290	5290	519
700	20240103	090700	12994590	5290	5300	5300	5290	412
701	20240103	090600	10815000	5300	5300	5300	5300	11
702	20240103	090500	10756700	5300	5300	5300	5300	21
703	20240103	090400	10645400	5310	5310	5310	5310	169
704	20240103	090300	9748010	5320	5320	5320	5320	7
705	20240103	090200	9710770	5320	5320	5320	5320	1
706	20240103	090100	9705450	5280	5300	5330	5280	726
707	20240103	090000	5861830	5300	5300	5330	5300	1006