KissMeData/033920/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	191700	80663250	5080	5080	5080	5080	634
3	20240112	191600	80663250	5080	5080	5080	5080	0
4	20240112	191500	80663250	5080	5080	5080	5080	0
5	20240112	191400	80663250	5080	5080	5080	5080	0
6	20240112	191300	80663250	5080	5080	5080	5080	0
7	20240112	191200	80663250	5080	5080	5080	5080	0
8	20240112	191100	80663250	5080	5080	5080	5080	0
9	20240112	191000	80663250	5080	5080	5080	5080	0
10	20240112	190900	80663250	5080	5080	5080	5080	0
11	20240112	190800	80663250	5080	5080	5080	5080	0
12	20240112	190700	80663250	5080	5080	5080	5080	0
13	20240112	190600	80663250	5080	5080	5080	5080	0
14	20240112	190500	80663250	5080	5080	5080	5080	0
15	20240112	190400	80663250	5080	5080	5080	5080	0
16	20240112	190300	80663250	5080	5080	5080	5080	0
17	20240112	190200	80663250	5080	5080	5080	5080	0
18	20240112	190100	80663250	5080	5080	5080	5080	0
19	20240112	190000	80663250	5080	5080	5080	5080	0
20	20240112	185900	80663250	5080	5080	5080	5080	0
21	20240112	185800	80663250	5080	5080	5080	5080	0
22	20240112	185700	80663250	5080	5080	5080	5080	0
23	20240112	185600	80663250	5080	5080	5080	5080	0
24	20240112	185500	80663250	5080	5080	5080	5080	0
25	20240112	185400	80663250	5080	5080	5080	5080	0
26	20240112	185300	80663250	5080	5080	5080	5080	0
27	20240112	185200	80663250	5080	5080	5080	5080	0
28	20240112	185100	80663250	5080	5080	5080	5080	0
29	20240112	185000	80663250	5080	5080	5080	5080	0
30	20240112	184900	80663250	5080	5080	5080	5080	0
31	20240112	184800	80663250	5080	5080	5080	5080	0
32	20240112	184700	80663250	5080	5080	5080	5080	634
33	20240112	184600	80663250	5080	5080	5080	5080	0
34	20240112	184500	80663250	5080	5080	5080	5080	0
35	20240112	184400	80663250	5080	5080	5080	5080	0
36	20240112	184300	80663250	5080	5080	5080	5080	0
37	20240112	184200	80663250	5080	5080	5080	5080	0
38	20240112	184100	80663250	5080	5080	5080	5080	0
39	20240112	184000	80663250	5080	5080	5080	5080	0
40	20240112	183900	80663250	5080	5080	5080	5080	0
41	20240112	183800	80663250	5080	5080	5080	5080	0
42	20240112	183700	80663250	5080	5080	5080	5080	0
43	20240112	183600	80663250	5080	5080	5080	5080	0
44	20240112	183500	80663250	5080	5080	5080	5080	0
45	20240112	183400	80663250	5080	5080	5080	5080	0
46	20240112	183300	80663250	5080	5080	5080	5080	0
47	20240112	183200	80663250	5080	5080	5080	5080	0
48	20240112	183100	80663250	5080	5080	5080	5080	0
49	20240112	183000	80663250	5080	5080	5080	5080	0
50	20240112	182900	80663250	5080	5080	5080	5080	0
51	20240112	182800	80663250	5080	5080	5080	5080	0
52	20240112	182700	80663250	5080	5080	5080	5080	0
53	20240112	182600	80663250	5080	5080	5080	5080	0
54	20240112	182500	80663250	5080	5080	5080	5080	0
55	20240112	182400	80663250	5080	5080	5080	5080	0
56	20240112	182300	80663250	5080	5080	5080	5080	0
57	20240112	182200	80663250	5080	5080	5080	5080	0
58	20240112	182100	80663250	5080	5080	5080	5080	0
59	20240112	182000	80663250	5080	5080	5080	5080	0
60	20240112	181900	80663250	5080	5080	5080	5080	0
61	20240112	181800	80663250	5080	5080	5080	5080	0
62	20240112	181700	80663250	5080	5080	5080	5080	634
63	20240112	181600	80663250	5080	5080	5080	5080	0
64	20240112	181500	80663250	5080	5080	5080	5080	0
65	20240112	181400	80663250	5080	5080	5080	5080	0
66	20240112	181300	80663250	5080	5080	5080	5080	0
67	20240112	181200	80663250	5080	5080	5080	5080	0
68	20240112	181100	80663250	5080	5080	5080	5080	0
69	20240112	181000	80663250	5080	5080	5080	5080	0
70	20240112	180900	80663250	5080	5080	5080	5080	0
71	20240112	180800	80663250	5080	5080	5080	5080	0
72	20240112	180700	80663250	5080	5080	5080	5080	0
73	20240112	180600	80663250	5080	5080	5080	5080	0
74	20240112	180500	80663250	5080	5080	5080	5080	0
75	20240112	180400	80663250	5080	5080	5080	5080	0
76	20240112	180300	80663250	5080	5080	5080	5080	0
77	20240112	180200	80663250	5080	5080	5080	5080	0
78	20240112	180100	80663250	5080	5080	5080	5080	0
79	20240112	180000	80663250	5080	5080	5080	5080	0
80	20240112	175900	80663250	5080	5080	5080	5080	0
81	20240112	175800	80663250	5080	5080	5080	5080	0
82	20240112	175700	80663250	5080	5080	5080	5080	0
83	20240112	175600	80663250	5080	5080	5080	5080	0
84	20240112	175500	80663250	5080	5080	5080	5080	0
85	20240112	175400	80663250	5080	5080	5080	5080	0
86	20240112	175300	80663250	5080	5080	5080	5080	0
87	20240112	175200	80663250	5080	5080	5080	5080	0
88	20240112	175100	80663250	5080	5080	5080	5080	0
89	20240112	175000	80663250	5080	5080	5080	5080	0
90	20240112	174900	80663250	5080	5080	5080	5080	0
91	20240112	174800	80663250	5080	5080	5080	5080	0
92	20240112	174700	80663250	5080	5080	5080	5080	634
93	20240112	174600	80663250	5080	5080	5080	5080	0
94	20240112	174500	80663250	5080	5080	5080	5080	0
95	20240112	174400	80663250	5080	5080	5080	5080	0
96	20240112	174300	80663250	5080	5080	5080	5080	0
97	20240112	174200	80663250	5080	5080	5080	5080	0
98	20240112	174100	80663250	5080	5080	5080	5080	0
99	20240112	174000	80663250	5080	5080	5080	5080	0
100	20240112	173900	80663250	5080	5080	5080	5080	0
101	20240112	173800	80663250	5080	5080	5080	5080	0
102	20240112	173700	80663250	5080	5080	5080	5080	0
103	20240112	173600	80663250	5080	5080	5080	5080	0
104	20240112	173500	80663250	5080	5080	5080	5080	0
105	20240112	173400	80663250	5080	5080	5080	5080	0
106	20240112	173300	80663250	5080	5080	5080	5080	0
107	20240112	173200	80663250	5080	5080	5080	5080	0
108	20240112	173100	80663250	5080	5080	5080	5080	0
109	20240112	173000	80663250	5080	5080	5080	5080	0
110	20240112	172900	80663250	5080	5080	5080	5080	0
111	20240112	172800	80663250	5080	5080	5080	5080	0
112	20240112	172700	80663250	5080	5080	5080	5080	0
113	20240112	172600	80663250	5080	5080	5080	5080	0
114	20240112	172500	80663250	5080	5080	5080	5080	0
115	20240112	172400	80663250	5080	5080	5080	5080	0
116	20240112	172300	80663250	5080	5080	5080	5080	0
117	20240112	172200	80663250	5080	5080	5080	5080	0
118	20240112	172100	80663250	5080	5080	5080	5080	0
119	20240112	172000	80663250	5080	5080	5080	5080	0
120	20240112	171900	80663250	5080	5080	5080	5080	0
121	20240112	171800	80663250	5080	5080	5080	5080	0
122	20240112	171700	80663250	5080	5080	5080	5080	634
123	20240112	171600	80663250	5080	5080	5080	5080	0
124	20240112	171500	80663250	5080	5080	5080	5080	0
125	20240112	171400	80663250	5080	5080	5080	5080	0
126	20240112	171300	80663250	5080	5080	5080	5080	0
127	20240112	171200	80663250	5080	5080	5080	5080	0
128	20240112	171100	80663250	5080	5080	5080	5080	0
129	20240112	171000	80663250	5080	5080	5080	5080	0
130	20240112	170900	80663250	5080	5080	5080	5080	0
131	20240112	170800	80663250	5080	5080	5080	5080	0
132	20240112	170700	80663250	5080	5080	5080	5080	0
133	20240112	170600	80663250	5080	5080	5080	5080	0
134	20240112	170500	80663250	5080	5080	5080	5080	0
135	20240112	170400	80663250	5080	5080	5080	5080	0
136	20240112	170300	80663250	5080	5080	5080	5080	0
137	20240112	170200	80663250	5080	5080	5080	5080	0
138	20240112	170100	80663250	5080	5080	5080	5080	0
139	20240112	170000	80663250	5080	5080	5080	5080	0
140	20240112	165900	80663250	5080	5080	5080	5080	0
141	20240112	165800	80663250	5080	5080	5080	5080	0
142	20240112	165700	80663250	5080	5080	5080	5080	0
143	20240112	165600	80663250	5080	5080	5080	5080	0
144	20240112	165500	80663250	5080	5080	5080	5080	0
145	20240112	165400	80663250	5080	5080	5080	5080	0
146	20240112	165300	80663250	5080	5080	5080	5080	0
147	20240112	165200	80663250	5080	5080	5080	5080	0
148	20240112	165100	80663250	5080	5080	5080	5080	0
149	20240112	165000	80663250	5080	5080	5080	5080	0
150	20240112	164900	80663250	5080	5080	5080	5080	0
151	20240112	164800	80663250	5080	5080	5080	5080	0
152	20240112	164700	80663250	5080	5080	5080	5080	634
153	20240112	164600	80663250	5080	5080	5080	5080	0
154	20240112	164500	80663250	5080	5080	5080	5080	0
155	20240112	164400	80663250	5080	5080	5080	5080	0
156	20240112	164300	80663250	5080	5080	5080	5080	0
157	20240112	164200	80663250	5080	5080	5080	5080	0
158	20240112	164100	80663250	5080	5080	5080	5080	0
159	20240112	164000	80663250	5080	5080	5080	5080	0
160	20240112	163900	80663250	5080	5080	5080	5080	0
161	20240112	163800	80663250	5080	5080	5080	5080	0
162	20240112	163700	80663250	5080	5080	5080	5080	0
163	20240112	163600	80663250	5080	5080	5080	5080	0
164	20240112	163500	80663250	5080	5080	5080	5080	0
165	20240112	163400	80663250	5080	5080	5080	5080	0
166	20240112	163300	80663250	5080	5080	5080	5080	0
167	20240112	163200	80663250	5080	5080	5080	5080	0
168	20240112	163100	80663250	5080	5080	5080	5080	0
169	20240112	163000	80663250	5080	5080	5080	5080	0
170	20240112	162900	80663250	5080	5080	5080	5080	0
171	20240112	162800	80663250	5080	5080	5080	5080	0
172	20240112	162700	80663250	5080	5080	5080	5080	0
173	20240112	162600	80663250	5080	5080	5080	5080	0
174	20240112	162500	80663250	5080	5080	5080	5080	0
175	20240112	162400	80663250	5080	5080	5080	5080	0
176	20240112	162300	80663250	5080	5080	5080	5080	0
177	20240112	162200	80663250	5080	5080	5080	5080	0
178	20240112	162100	80663250	5080	5080	5080	5080	0
179	20240112	162000	80663250	5080	5080	5080	5080	0
180	20240112	161900	80663250	5080	5080	5080	5080	0
181	20240112	161800	80663250	5080	5080	5080	5080	0
182	20240112	161700	80663250	5080	5080	5080	5080	634
183	20240112	161600	80663250	5080	5080	5080	5080	0
184	20240112	161500	80663250	5080	5080	5080	5080	0
185	20240112	161400	80663250	5080	5080	5080	5080	0
186	20240112	161300	80663250	5080	5080	5080	5080	0
187	20240112	161200	80663250	5080	5080	5080	5080	0
188	20240112	161100	80663250	5080	5080	5080	5080	0
189	20240112	161000	80663250	5080	5080	5080	5080	0
190	20240112	160900	80663250	5080	5080	5080	5080	0
191	20240112	160800	80663250	5080	5080	5080	5080	0
192	20240112	160700	80663250	5080	5080	5080	5080	0
193	20240112	160600	80663250	5080	5080	5080	5080	0
194	20240112	160500	80663250	5080	5080	5080	5080	0
195	20240112	160400	80663250	5080	5080	5080	5080	0
196	20240112	160300	80663250	5080	5080	5080	5080	0
197	20240112	160200	80663250	5080	5080	5080	5080	0
198	20240112	160100	80663250	5080	5080	5080	5080	0
199	20240112	160000	80663250	5080	5080	5080	5080	0
200	20240112	155900	80663250	5080	5080	5080	5080	0
201	20240112	155800	80663250	5080	5080	5080	5080	0
202	20240112	155700	80663250	5080	5080	5080	5080	0
203	20240112	155600	80663250	5080	5080	5080	5080	0
204	20240112	155500	80663250	5080	5080	5080	5080	0
205	20240112	155400	80663250	5080	5080	5080	5080	0
206	20240112	155300	80663250	5080	5080	5080	5080	0
207	20240112	155200	80663250	5080	5080	5080	5080	0
208	20240112	155100	80663250	5080	5080	5080	5080	0
209	20240112	155000	80663250	5080	5080	5080	5080	0
210	20240112	154900	80663250	5080	5080	5080	5080	0
211	20240112	154800	80663250	5080	5080	5080	5080	0
212	20240112	154700	80663250	5080	5080	5080	5080	634
213	20240112	154600	80663250	5080	5080	5080	5080	0
214	20240112	154500	80663250	5080	5080	5080	5080	0
215	20240112	154400	80663250	5080	5080	5080	5080	0
216	20240112	154300	80663250	5080	5080	5080	5080	0
217	20240112	154200	80663250	5080	5080	5080	5080	0
218	20240112	154100	80663250	5080	5080	5080	5080	0
219	20240112	154000	80663250	5080	5080	5080	5080	0
220	20240112	153900	80663250	5080	5080	5080	5080	0
221	20240112	153800	80663250	5080	5080	5080	5080	0
222	20240112	153700	80663250	5080	5080	5080	5080	0
223	20240112	153600	80663250	5080	5080	5080	5080	0
224	20240112	153500	80663250	5080	5080	5080	5080	0
225	20240112	153400	80663250	5080	5080	5080	5080	0
226	20240112	153300	80663250	5080	5080	5080	5080	0
227	20240112	153200	80663250	5080	5080	5080	5080	0
228	20240112	153100	80663250	5080	5080	5080	5080	0
229	20240112	153000	80663250	5080	5080	5080	5080	634
230	20240112	152900	77442530	5090	5090	5090	5090	0
231	20240112	152800	77442530	5090	5090	5090	5090	0
232	20240112	152700	77442530	5090	5090	5090	5090	0
233	20240112	152600	77442530	5090	5090	5090	5090	0
234	20240112	152500	77442530	5090	5090	5090	5090	0
235	20240112	152400	77442530	5090	5090	5090	5090	0
236	20240112	152300	77442530	5090	5090	5090	5090	0
237	20240112	152200	77442530	5090	5090	5090	5090	0
238	20240112	152100	77442530	5090	5090	5090	5090	0
239	20240112	152000	77442530	5090	5090	5090	5090	0
240	20240112	151900	77442530	5090	5090	5090	5090	1
241	20240112	151800	77437440	5090	5090	5090	5090	43
242	20240112	151700	77218570	5090	5090	5090	5090	44
243	20240112	151600	76994610	5080	5080	5080	5080	0
244	20240112	151500	76994610	5080	5080	5080	5080	1007
245	20240112	151400	71879050	5080	5090	5090	5080	896
246	20240112	151300	67326690	5090	5090	5090	5090	1
247	20240112	151200	67321600	5090	5090	5090	5090	6
248	20240112	151100	67291060	5080	5080	5080	5080	0
249	20240112	151000	67291060	5080	5080	5080	5080	43
250	20240112	150900	67072620	5080	5080	5080	5080	0
251	20240112	150800	67072620	5080	5080	5080	5080	0
252	20240112	150700	67072620	5080	5080	5080	5080	0
253	20240112	150600	67072620	5080	5080	5080	5080	0
254	20240112	150500	67072620	5080	5080	5080	5080	100
255	20240112	150400	66564620	5090	5090	5090	5090	0
256	20240112	150300	66564620	5090	5090	5090	5090	0
257	20240112	150200	66564620	5090	5090	5090	5090	5
258	20240112	150100	66539170	5090	5090	5090	5090	2
259	20240112	150000	66528990	5090	5090	5090	5090	0
260	20240112	145900	66528990	5090	5090	5090	5090	0
261	20240112	145800	66528990	5090	5090	5090	5090	0
262	20240112	145700	66528990	5090	5080	5090	5080	118
263	20240112	145600	65929370	5090	5090	5090	5090	1
264	20240112	145500	65924280	5090	5090	5090	5090	0
265	20240112	145400	65924280	5090	5090	5090	5090	0
266	20240112	145300	65924280	5090	5090	5090	5090	0
267	20240112	145200	65924280	5090	5090	5090	5090	0
268	20240112	145100	65924280	5090	5090	5090	5090	0
269	20240112	145000	65924280	5090	5090	5090	5090	0
270	20240112	144900	65924280	5090	5090	5090	5090	1
271	20240112	144800	65919190	5080	5090	5090	5080	3
272	20240112	144700	65903930	5090	5090	5090	5090	0
273	20240112	144600	65903930	5090	5090	5090	5090	0
274	20240112	144500	65903930	5090	5090	5090	5090	0
275	20240112	144400	65903930	5090	5090	5090	5090	0
276	20240112	144300	65903930	5090	5090	5090	5090	0
277	20240112	144200	65903930	5090	5090	5090	5090	0
278	20240112	144100	65903930	5090	5090	5090	5090	0
279	20240112	144000	65903930	5090	5090	5090	5090	0
280	20240112	143900	65903930	5090	5090	5090	5090	0
281	20240112	143800	65903930	5090	5090	5090	5090	0
282	20240112	143700	65903930	5090	5090	5090	5090	0
283	20240112	143600	65903930	5090	5090	5090	5090	3
284	20240112	143500	65888660	5090	5090	5090	5090	0
285	20240112	143400	65888660	5090	5090	5090	5090	0
286	20240112	143300	65888660	5090	5090	5090	5090	0
287	20240112	143200	65888660	5090	5090	5090	5090	200
288	20240112	143100	64870660	5080	5080	5080	5080	0
289	20240112	143000	64870660	5080	5080	5080	5080	0
290	20240112	142900	64870660	5080	5080	5080	5080	0
291	20240112	142800	64870660	5080	5080	5080	5080	0
292	20240112	142700	64870660	5080	5080	5080	5080	0
293	20240112	142600	64870660	5080	5080	5080	5080	5
294	20240112	142500	64845260	5080	5080	5080	5080	0
295	20240112	142400	64845260	5080	5080	5080	5080	0
296	20240112	142300	64845260	5080	5080	5080	5080	0
297	20240112	142200	64845260	5080	5080	5080	5080	0
298	20240112	142100	64845260	5080	5080	5080	5080	29
299	20240112	142000	64697940	5080	5080	5080	5080	0
300	20240112	141900	64697940	5080	5080	5080	5080	0
301	20240112	141800	64697940	5080	5080	5080	5080	0
302	20240112	141700	64697940	5080	5080	5080	5080	0
303	20240112	141600	64697940	5080	5080	5080	5080	0
304	20240112	141500	64697940	5080	5080	5080	5080	0
305	20240112	141400	64697940	5080	5080	5080	5080	1
306	20240112	141300	64692860	5080	5080	5080	5080	200
307	20240112	141200	63676860	5080	5080	5080	5080	0
308	20240112	141100	63676860	5080	5080	5080	5080	0
309	20240112	141000	63676860	5080	5080	5080	5080	0
310	20240112	140900	63676860	5080	5080	5080	5080	0
311	20240112	140800	63676860	5080	5080	5080	5080	0
312	20240112	140700	63676860	5080	5080	5080	5080	41
313	20240112	140600	63468580	5080	5080	5080	5080	0
314	20240112	140500	63468580	5080	5080	5080	5080	0
315	20240112	140400	63468580	5080	5080	5080	5080	0
316	20240112	140300	63468580	5080	5080	5080	5080	0
317	20240112	140200	63468580	5080	5080	5080	5080	1
318	20240112	140100	63463500	5070	5070	5070	5070	0
319	20240112	140000	63463500	5070	5070	5070	5070	0
320	20240112	135900	63463500	5070	5070	5070	5070	0
321	20240112	135800	63463500	5070	5070	5070	5070	0
322	20240112	135700	63463500	5070	5070	5070	5070	0
323	20240112	135600	63463500	5070	5070	5070	5070	0
324	20240112	135500	63463500	5070	5070	5070	5070	1
325	20240112	135400	63458430	5080	5080	5080	5080	10
326	20240112	135300	63407630	5080	5080	5080	5080	0
327	20240112	135200	63407630	5080	5080	5080	5080	0
328	20240112	135100	63407630	5080	5080	5080	5080	10
329	20240112	135000	63356830	5080	5080	5080	5080	20
330	20240112	134900	63255230	5080	5080	5080	5080	10
331	20240112	134800	63204430	5080	5080	5080	5080	12
332	20240112	134700	63143470	5080	5080	5080	5080	410
333	20240112	134600	61060670	5080	5080	5080	5080	0
334	20240112	134500	61060670	5080	5080	5080	5080	10
335	20240112	134400	61009870	5080	5080	5080	5080	0
336	20240112	134300	61009870	5080	5080	5080	5080	0
337	20240112	134200	61009870	5080	5080	5080	5080	170
338	20240112	134100	60146270	5080	5080	5080	5080	0
339	20240112	134000	60146270	5080	5080	5080	5080	0
340	20240112	133900	60146270	5080	5080	5080	5080	0
341	20240112	133800	60146270	5080	5080	5080	5080	0
342	20240112	133700	60146270	5080	5080	5080	5080	10
343	20240112	133600	60095470	5080	5080	5080	5080	0
344	20240112	133500	60095470	5080	5080	5080	5080	0
345	20240112	133400	60095470	5080	5080	5080	5080	0
346	20240112	133300	60095470	5080	5080	5080	5080	0
347	20240112	133200	60095470	5080	5080	5080	5080	218
348	20240112	133100	58988030	5080	5080	5080	5080	100
349	20240112	133000	58480030	5080	5080	5080	5080	1
350	20240112	132900	58474950	5090	5090	5090	5090	0
351	20240112	132800	58474950	5090	5090	5090	5090	0
352	20240112	132700	58474950	5090	5090	5090	5090	68
353	20240112	132600	58128830	5090	5090	5090	5090	0
354	20240112	132500	58128830	5090	5090	5090	5090	0
355	20240112	132400	58128830	5090	5090	5090	5090	0
356	20240112	132300	58128830	5090	5090	5090	5090	0
357	20240112	132200	58128830	5090	5090	5090	5090	0
358	20240112	132100	58128830	5090	5090	5090	5090	0
359	20240112	132000	58128830	5090	5090	5090	5090	15
360	20240112	131900	58052480	5100	5100	5100	5100	0
361	20240112	131800	58052480	5100	5100	5100	5100	0
362	20240112	131700	58052480	5100	5100	5100	5100	0
363	20240112	131600	58052480	5100	5100	5100	5100	0
364	20240112	131500	58052480	5100	5100	5100	5100	0
365	20240112	131400	58052480	5100	5100	5100	5100	5
366	20240112	131300	58026980	5100	5100	5100	5100	3
367	20240112	131200	58011680	5110	5110	5110	5110	0
368	20240112	131100	58011680	5110	5110	5110	5110	0
369	20240112	131000	58011680	5110	5110	5110	5110	0
370	20240112	130900	58011680	5110	5110	5110	5110	0
371	20240112	130800	58011680	5110	5110	5110	5110	0
372	20240112	130700	58011680	5110	5110	5110	5110	1
373	20240112	130600	58006570	5110	5110	5110	5110	0
374	20240112	130500	58006570	5110	5110	5110	5110	0
375	20240112	130400	58006570	5110	5110	5110	5110	0
376	20240112	130300	58006570	5110	5110	5110	5110	0
377	20240112	130200	58006570	5110	5110	5110	5110	0
378	20240112	130100	58006570	5110	5110	5110	5110	0
379	20240112	130000	58006570	5110	5110	5110	5110	3
380	20240112	125900	57991240	5110	5110	5110	5110	0
381	20240112	125800	57991240	5110	5110	5110	5110	0
382	20240112	125700	57991240	5110	5110	5110	5110	0
383	20240112	125600	57991240	5110	5110	5110	5110	0
384	20240112	125500	57991240	5110	5110	5110	5110	0
385	20240112	125400	57991240	5110	5110	5110	5110	0
386	20240112	125300	57991240	5110	5110	5110	5110	0
387	20240112	125200	57991240	5110	5110	5110	5110	2
388	20240112	125100	57981020	5110	5110	5110	5110	0
389	20240112	125000	57981020	5110	5110	5110	5110	37
390	20240112	124900	57791950	5110	5110	5110	5110	0
391	20240112	124800	57791950	5110	5110	5110	5110	0
392	20240112	124700	57791950	5110	5110	5110	5110	5
393	20240112	124600	57766400	5100	5100	5100	5100	0
394	20240112	124500	57766400	5100	5100	5100	5100	0
395	20240112	124400	57766400	5100	5100	5100	5100	0
396	20240112	124300	57766400	5100	5100	5100	5100	0
397	20240112	124200	57766400	5100	5100	5100	5100	0
398	20240112	124100	57766400	5100	5100	5100	5100	0
399	20240112	124000	57766400	5100	5100	5100	5100	0
400	20240112	123900	57766400	5100	5100	5100	5100	0
401	20240112	123800	57766400	5100	5100	5100	5100	1
402	20240112	123700	57761300	5100	5100	5100	5100	1
403	20240112	123600	57756200	5100	5100	5100	5100	6
404	20240112	123500	57725600	5100	5100	5100	5100	1
405	20240112	123400	57720500	5110	5110	5110	5110	1
406	20240112	123300	57715390	5110	5110	5110	5110	0
407	20240112	123200	57715390	5110	5110	5110	5110	0
408	20240112	123100	57715390	5110	5110	5110	5110	25
409	20240112	123000	57587640	5100	5100	5100	5100	55
410	20240112	122900	57307140	5090	5090	5090	5090	0
411	20240112	122800	57307140	5090	5090	5090	5090	0
412	20240112	122700	57307140	5090	5090	5090	5090	0
413	20240112	122600	57307140	5090	5090	5090	5090	0
414	20240112	122500	57307140	5090	5090	5090	5090	0
415	20240112	122400	57307140	5090	5090	5090	5090	0
416	20240112	122300	57307140	5090	5090	5090	5090	0
417	20240112	122200	57307140	5090	5090	5090	5090	0
418	20240112	122100	57307140	5090	5090	5090	5090	0
419	20240112	122000	57307140	5090	5090	5090	5090	0
420	20240112	121900	57307140	5090	5090	5090	5090	0
421	20240112	121800	57307140	5090	5090	5090	5090	0
422	20240112	121700	57307140	5090	5090	5090	5090	0
423	20240112	121600	57307140	5090	5090	5090	5090	90
424	20240112	121500	56849040	5100	5100	5100	5100	10
425	20240112	121400	56798040	5100	5100	5100	5100	0
426	20240112	121300	56798040	5100	5100	5100	5100	30
427	20240112	121200	56645040	5100	5100	5100	5100	0
428	20240112	121100	56645040	5100	5100	5100	5100	0
429	20240112	121000	56645040	5100	5100	5100	5100	0
430	20240112	120900	56645040	5100	5100	5100	5100	0
431	20240112	120800	56645040	5100	5100	5100	5100	0
432	20240112	120700	56645040	5100	5100	5100	5100	0
433	20240112	120600	56645040	5100	5100	5100	5100	0
434	20240112	120500	56645040	5100	5100	5100	5100	1
435	20240112	120400	56639940	5100	5100	5100	5100	0
436	20240112	120300	56639940	5100	5100	5100	5100	0
437	20240112	120200	56639940	5100	5100	5100	5100	20
438	20240112	120100	56537940	5100	5100	5100	5100	0
439	20240112	120000	56537940	5100	5100	5100	5100	1
440	20240112	115900	56532840	5100	5100	5100	5100	2
441	20240112	115800	56522640	5100	5100	5100	5100	0
442	20240112	115700	56522640	5100	5100	5100	5100	0
443	20240112	115600	56522640	5100	5100	5100	5100	40
444	20240112	115500	56318640	5090	5090	5090	5090	1
445	20240112	115400	56313550	5100	5100	5100	5100	0
446	20240112	115300	56313550	5100	5100	5100	5100	31
447	20240112	115200	56155450	5100	5100	5100	5100	0
448	20240112	115100	56155450	5100	5100	5100	5100	0
449	20240112	115000	56155450	5100	5100	5100	5100	0
450	20240112	114900	56155450	5100	5100	5100	5100	0
451	20240112	114800	56155450	5100	5100	5100	5100	1
452	20240112	114700	56150350	5080	5100	5100	5080	224
453	20240112	114600	55010680	5100	5100	5100	5100	0
454	20240112	114500	55010680	5100	5100	5100	5100	0
455	20240112	114400	55010680	5100	5100	5100	5100	0
456	20240112	114300	55010680	5100	5100	5100	5100	1
457	20240112	114200	55005580	5090	5090	5090	5090	0
458	20240112	114100	55005580	5090	5090	5090	5090	0
459	20240112	114000	55005580	5090	5090	5090	5090	0
460	20240112	113900	55005580	5090	5090	5090	5090	0
461	20240112	113800	55005580	5090	5100	5100	5090	3
462	20240112	113700	54990300	5100	5100	5100	5100	0
463	20240112	113600	54990300	5100	5100	5100	5100	0
464	20240112	113500	54990300	5100	5100	5100	5100	0
465	20240112	113400	54990300	5100	5100	5100	5100	0
466	20240112	113300	54990300	5100	5100	5100	5100	15
467	20240112	113200	54913800	5100	5100	5100	5100	1
468	20240112	113100	54908700	5090	5090	5090	5090	0
469	20240112	113000	54908700	5090	5090	5090	5090	34
470	20240112	112900	54735640	5100	5100	5100	5100	0
471	20240112	112800	54735640	5100	5100	5100	5100	0
472	20240112	112700	54735640	5100	5100	5100	5100	1
473	20240112	112600	54730540	5100	5100	5100	5100	0
474	20240112	112500	54730540	5100	5100	5100	5100	0
475	20240112	112400	54730540	5100	5100	5100	5100	4
476	20240112	112300	54710140	5100	5100	5100	5100	0
477	20240112	112200	54710140	5100	5100	5100	5100	1
478	20240112	112100	54705040	5100	5100	5100	5100	19
479	20240112	112000	54608140	5100	5100	5100	5100	0
480	20240112	111900	54608140	5100	5100	5100	5100	1
481	20240112	111800	54603040	5100	5100	5100	5100	20
482	20240112	111700	54501040	5100	5100	5100	5100	1
483	20240112	111600	54495940	5100	5100	5100	5100	1
484	20240112	111500	54490840	5100	5100	5100	5100	0
485	20240112	111400	54490840	5100	5100	5100	5100	10
486	20240112	111300	54439840	5100	5100	5100	5100	1
487	20240112	111200	54434740	5100	5100	5100	5100	0
488	20240112	111100	54434740	5100	5100	5100	5100	0
489	20240112	111000	54434740	5100	5100	5100	5100	6
490	20240112	110900	54404140	5100	5100	5100	5100	0
491	20240112	110800	54404140	5100	5100	5100	5100	1
492	20240112	110700	54399040	5100	5100	5100	5100	0
493	20240112	110600	54399040	5100	5100	5100	5100	0
494	20240112	110500	54399040	5100	5100	5100	5100	0
495	20240112	110400	54399040	5100	5100	5100	5100	0
496	20240112	110300	54399040	5100	5100	5100	5100	1
497	20240112	110200	54393940	5100	5100	5100	5100	0
498	20240112	110100	54393940	5100	5100	5100	5100	0
499	20240112	110000	54393940	5100	5100	5100	5100	0
500	20240112	105900	54393940	5100	5100	5100	5100	10
501	20240112	105800	54342940	5100	5100	5100	5100	0
502	20240112	105700	54342940	5100	5100	5100	5100	1
503	20240112	105600	54337840	5100	5100	5100	5100	0
504	20240112	105500	54337840	5100	5100	5100	5100	0
505	20240112	105400	54337840	5100	5100	5100	5100	0
506	20240112	105300	54337840	5100	5100	5100	5100	9
507	20240112	105200	54291940	5100	5100	5100	5100	1
508	20240112	105100	54286840	5100	5100	5100	5100	0
509	20240112	105000	54286840	5100	5100	5100	5100	0
510	20240112	104900	54286840	5100	5100	5100	5100	0
511	20240112	104800	54286840	5100	5100	5100	5100	6
512	20240112	104700	54256240	5100	5100	5100	5100	1
513	20240112	104600	54251140	5090	5090	5090	5090	0
514	20240112	104500	54251140	5090	5090	5090	5090	0
515	20240112	104400	54251140	5090	5090	5090	5090	41
516	20240112	104300	54042450	5090	5090	5090	5090	130
517	20240112	104200	53380750	5090	5090	5090	5090	2
518	20240112	104100	53370570	5090	5090	5090	5090	0
519	20240112	104000	53370570	5090	5090	5090	5090	0
520	20240112	103900	53370570	5090	5090	5090	5090	1
521	20240112	103800	53365480	5090	5090	5090	5090	22
522	20240112	103700	53253500	5090	5090	5090	5090	202
523	20240112	103600	52225320	5090	5090	5090	5090	300
524	20240112	103500	50698320	5090	5090	5090	5090	0
525	20240112	103400	50698320	5090	5090	5090	5090	0
526	20240112	103300	50698320	5090	5090	5090	5090	0
527	20240112	103200	50698320	5090	5090	5090	5090	2
528	20240112	103100	50688140	5090	5090	5090	5090	0
529	20240112	103000	50688140	5090	5090	5090	5090	10
530	20240112	102900	50637240	5090	5090	5090	5090	10
531	20240112	102800	50586340	5090	5090	5090	5090	21
532	20240112	102700	50479450	5090	5090	5090	5090	0
533	20240112	102600	50479450	5090	5090	5090	5090	1
534	20240112	102500	50474360	5090	5080	5090	5080	2
535	20240112	102400	50464190	5080	5080	5080	5080	17
536	20240112	102300	50377830	5090	5090	5090	5090	1
537	20240112	102200	50372740	5090	5090	5090	5090	1
538	20240112	102100	50367650	5090	5090	5090	5090	1
539	20240112	102000	50362560	5090	5090	5090	5090	0
540	20240112	101900	50362560	5090	5090	5090	5090	0
541	20240112	101800	50362560	5090	5090	5090	5090	2
542	20240112	101700	50352380	5100	5100	5100	5100	0
543	20240112	101600	50352380	5100	5100	5100	5100	1
544	20240112	101500	50347280	5090	5090	5090	5090	0
545	20240112	101400	50347280	5090	5090	5090	5090	0
546	20240112	101300	50347280	5090	5090	5090	5090	0
547	20240112	101200	50347280	5090	5090	5090	5090	0
548	20240112	101100	50347280	5090	5090	5090	5090	6
549	20240112	101000	50316740	5090	5090	5090	5090	0
550	20240112	100900	50316740	5090	5090	5090	5090	0
551	20240112	100800	50316740	5090	5090	5090	5090	0
552	20240112	100700	50316740	5090	5090	5090	5090	501
553	20240112	100600	47766650	5090	5090	5090	5090	1
554	20240112	100500	47761560	5090	5070	5090	5070	2
555	20240112	100400	47751400	5080	5070	5080	5070	567
556	20240112	100300	44871710	5070	5070	5070	5070	1
557	20240112	100200	44866640	5070	5070	5070	5070	110
558	20240112	100100	44308940	5070	5070	5070	5070	80
559	20240112	100000	43903340	5070	5070	5070	5070	51
560	20240112	095900	43644770	5070	5070	5070	5070	0
561	20240112	095800	43644770	5070	5070	5070	5070	0
562	20240112	095700	43644770	5070	5070	5070	5070	0
563	20240112	095600	43644770	5070	5070	5070	5070	0
564	20240112	095500	43644770	5070	5070	5070	5070	2
565	20240112	095400	43634630	5060	5060	5060	5060	0
566	20240112	095300	43634630	5060	5060	5060	5060	1
567	20240112	095200	43629570	5070	5070	5070	5070	10
568	20240112	095100	43578870	5070	5070	5070	5070	0
569	20240112	095000	43578870	5070	5070	5070	5070	161
570	20240112	094900	42762600	5070	5070	5070	5070	100
571	20240112	094800	42255600	5070	5070	5070	5070	13
572	20240112	094700	42189690	5070	5070	5070	5070	0
573	20240112	094600	42189690	5070	5070	5070	5070	3
574	20240112	094500	42174480	5080	5080	5080	5080	347
575	20240112	094400	40411720	5080	5070	5080	5070	101
576	20240112	094300	39899640	5070	5070	5070	5070	197
577	20240112	094200	38900850	5070	5070	5070	5070	2
578	20240112	094100	38890710	5070	5070	5070	5070	2
579	20240112	094000	38880570	5060	5060	5060	5060	182
580	20240112	093900	37959650	5060	5060	5060	5060	8
581	20240112	093800	37919170	5070	5060	5070	5040	632
582	20240112	093700	34730640	5070	5070	5070	5060	103
583	20240112	093600	34209430	5080	5090	5090	5080	147
584	20240112	093500	33462240	5090	5080	5090	5060	3056
585	20240112	093400	17967660	5090	5090	5090	5090	0
586	20240112	093300	17967660	5090	5090	5090	5090	8
587	20240112	093200	17926940	5090	5090	5090	5090	23
588	20240112	093100	17809870	5090	5090	5090	5090	103
589	20240112	093000	17285600	5090	5090	5090	5090	301
590	20240112	092900	15753510	5080	5080	5080	5080	148
591	20240112	092800	15001670	5080	5080	5080	5080	616
592	20240112	092700	11872390	5100	5100	5100	5100	0
593	20240112	092600	11872390	5100	5100	5100	5100	30
594	20240112	092500	11719390	5100	5100	5100	5100	11
595	20240112	092400	11663290	5100	5090	5100	5090	101
596	20240112	092300	11149190	5090	5090	5090	5090	10
597	20240112	092200	11098290	5090	5100	5100	5090	7
598	20240112	092100	11062620	5100	5100	5100	5100	0
599	20240112	092000	11062620	5100	5090	5100	5090	110
600	20240112	091900	10502710	5090	5090	5090	5090	100
601	20240112	091800	9993710	5090	5090	5090	5090	0
602	20240112	091700	9993710	5090	5090	5090	5090	78
603	20240112	091600	9596690	5090	5090	5090	5090	1
604	20240112	091500	9591600	5090	5090	5090	5090	53
605	20240112	091400	9321830	5100	5100	5100	5100	1
606	20240112	091300	9316730	5100	5100	5100	5100	50
607	20240112	091200	9061730	5080	5080	5080	5060	174
608	20240112	091100	8178290	5080	5090	5090	5080	554
609	20240112	091000	5363580	5100	5100	5100	5100	206
610	20240112	090900	4312980	5100	5100	5130	5100	396
611	20240112	090800	2290380	5110	5110	5110	5110	127
612	20240112	090700	1641410	5120	5120	5120	5120	15
613	20240112	090600	1564610	5130	5140	5140	5130	51
614	20240112	090500	1302540	5150	5150	5150	5150	1
615	20240112	090400	1297390	5150	5150	5150	5150	4
616	20240112	090300	1276790	5150	5150	5150	5150	3
617	20240112	090200	1261340	5130	5130	5130	5130	3
618	20240112	090100	1245950	5130	5130	5130	5130	0
619	20240112	090000	1245950	5130	5150	5150	5130	242