KissMeData/053980/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	193600	114419030	5420	5420	5420	5420	522
3	20240111	193500	114419030	5420	5420	5420	5420	0
4	20240111	193400	114419030	5420	5420	5420	5420	0
5	20240111	193300	114419030	5420	5420	5420	5420	0
6	20240111	193200	114419030	5420	5420	5420	5420	0
7	20240111	193100	114419030	5420	5420	5420	5420	0
8	20240111	193000	114419030	5420	5420	5420	5420	0
9	20240111	192900	114419030	5420	5420	5420	5420	0
10	20240111	192800	114419030	5420	5420	5420	5420	0
11	20240111	192700	114419030	5420	5420	5420	5420	0
12	20240111	192600	114419030	5420	5420	5420	5420	0
13	20240111	192500	114419030	5420	5420	5420	5420	0
14	20240111	192400	114419030	5420	5420	5420	5420	0
15	20240111	192300	114419030	5420	5420	5420	5420	0
16	20240111	192200	114419030	5420	5420	5420	5420	0
17	20240111	192100	114419030	5420	5420	5420	5420	0
18	20240111	192000	114419030	5420	5420	5420	5420	0
19	20240111	191900	114419030	5420	5420	5420	5420	0
20	20240111	191800	114419030	5420	5420	5420	5420	0
21	20240111	191700	114419030	5420	5420	5420	5420	0
22	20240111	191600	114419030	5420	5420	5420	5420	0
23	20240111	191500	114419030	5420	5420	5420	5420	0
24	20240111	191400	114419030	5420	5420	5420	5420	0
25	20240111	191300	114419030	5420	5420	5420	5420	0
26	20240111	191200	114419030	5420	5420	5420	5420	0
27	20240111	191100	114419030	5420	5420	5420	5420	0
28	20240111	191000	114419030	5420	5420	5420	5420	0
29	20240111	190900	114419030	5420	5420	5420	5420	0
30	20240111	190800	114419030	5420	5420	5420	5420	0
31	20240111	190700	114419030	5420	5420	5420	5420	0
32	20240111	190600	114419030	5420	5420	5420	5420	522
33	20240111	190500	114419030	5420	5420	5420	5420	0
34	20240111	190400	114419030	5420	5420	5420	5420	0
35	20240111	190300	114419030	5420	5420	5420	5420	0
36	20240111	190200	114419030	5420	5420	5420	5420	0
37	20240111	190100	114419030	5420	5420	5420	5420	0
38	20240111	190000	114419030	5420	5420	5420	5420	0
39	20240111	185900	114419030	5420	5420	5420	5420	0
40	20240111	185800	114419030	5420	5420	5420	5420	0
41	20240111	185700	114419030	5420	5420	5420	5420	0
42	20240111	185600	114419030	5420	5420	5420	5420	0
43	20240111	185500	114419030	5420	5420	5420	5420	0
44	20240111	185400	114419030	5420	5420	5420	5420	0
45	20240111	185300	114419030	5420	5420	5420	5420	0
46	20240111	185200	114419030	5420	5420	5420	5420	0
47	20240111	185100	114419030	5420	5420	5420	5420	0
48	20240111	185000	114419030	5420	5420	5420	5420	0
49	20240111	184900	114419030	5420	5420	5420	5420	0
50	20240111	184800	114419030	5420	5420	5420	5420	0
51	20240111	184700	114419030	5420	5420	5420	5420	0
52	20240111	184600	114419030	5420	5420	5420	5420	0
53	20240111	184500	114419030	5420	5420	5420	5420	0
54	20240111	184400	114419030	5420	5420	5420	5420	0
55	20240111	184300	114419030	5420	5420	5420	5420	0
56	20240111	184200	114419030	5420	5420	5420	5420	0
57	20240111	184100	114419030	5420	5420	5420	5420	0
58	20240111	184000	114419030	5420	5420	5420	5420	0
59	20240111	183900	114419030	5420	5420	5420	5420	0
60	20240111	183800	114419030	5420	5420	5420	5420	0
61	20240111	183700	114419030	5420	5420	5420	5420	0
62	20240111	183600	114419030	5420	5420	5420	5420	522
63	20240111	183500	114419030	5420	5420	5420	5420	0
64	20240111	183400	114419030	5420	5420	5420	5420	0
65	20240111	183300	114419030	5420	5420	5420	5420	0
66	20240111	183200	114419030	5420	5420	5420	5420	0
67	20240111	183100	114419030	5420	5420	5420	5420	0
68	20240111	183000	114419030	5420	5420	5420	5420	0
69	20240111	182900	114419030	5420	5420	5420	5420	0
70	20240111	182800	114419030	5420	5420	5420	5420	0
71	20240111	182700	114419030	5420	5420	5420	5420	0
72	20240111	182600	114419030	5420	5420	5420	5420	0
73	20240111	182500	114419030	5420	5420	5420	5420	0
74	20240111	182400	114419030	5420	5420	5420	5420	0
75	20240111	182300	114419030	5420	5420	5420	5420	0
76	20240111	182200	114419030	5420	5420	5420	5420	0
77	20240111	182100	114419030	5420	5420	5420	5420	0
78	20240111	182000	114419030	5420	5420	5420	5420	0
79	20240111	181900	114419030	5420	5420	5420	5420	0
80	20240111	181800	114419030	5420	5420	5420	5420	0
81	20240111	181700	114419030	5420	5420	5420	5420	0
82	20240111	181600	114419030	5420	5420	5420	5420	0
83	20240111	181500	114419030	5420	5420	5420	5420	0
84	20240111	181400	114419030	5420	5420	5420	5420	0
85	20240111	181300	114419030	5420	5420	5420	5420	0
86	20240111	181200	114419030	5420	5420	5420	5420	0
87	20240111	181100	114419030	5420	5420	5420	5420	0
88	20240111	181000	114419030	5420	5420	5420	5420	0
89	20240111	180900	114419030	5420	5420	5420	5420	0
90	20240111	180800	114419030	5420	5420	5420	5420	0
91	20240111	180700	114419030	5420	5420	5420	5420	0
92	20240111	180600	114419030	5420	5420	5420	5420	522
93	20240111	180500	114419030	5420	5420	5420	5420	0
94	20240111	180400	114419030	5420	5420	5420	5420	0
95	20240111	180300	114419030	5420	5420	5420	5420	0
96	20240111	180200	114419030	5420	5420	5420	5420	0
97	20240111	180100	114419030	5420	5420	5420	5420	0
98	20240111	180000	114419030	5420	5420	5420	5420	0
99	20240111	175900	114419030	5420	5420	5420	5420	0
100	20240111	175800	114419030	5420	5420	5420	5420	0
101	20240111	175700	114419030	5420	5420	5420	5420	0
102	20240111	175600	114419030	5420	5420	5420	5420	0
103	20240111	175500	114419030	5420	5420	5420	5420	0
104	20240111	175400	114419030	5420	5420	5420	5420	0
105	20240111	175300	114419030	5420	5420	5420	5420	0
106	20240111	175200	114419030	5420	5420	5420	5420	0
107	20240111	175100	114419030	5420	5420	5420	5420	0
108	20240111	175000	114419030	5420	5420	5420	5420	0
109	20240111	174900	114419030	5420	5420	5420	5420	0
110	20240111	174800	114419030	5420	5420	5420	5420	0
111	20240111	174700	114419030	5420	5420	5420	5420	0
112	20240111	174600	114419030	5420	5420	5420	5420	0
113	20240111	174500	114419030	5420	5420	5420	5420	0
114	20240111	174400	114419030	5420	5420	5420	5420	0
115	20240111	174300	114419030	5420	5420	5420	5420	0
116	20240111	174200	114419030	5420	5420	5420	5420	0
117	20240111	174100	114419030	5420	5420	5420	5420	0
118	20240111	174000	114419030	5420	5420	5420	5420	0
119	20240111	173900	114419030	5420	5420	5420	5420	0
120	20240111	173800	114419030	5420	5420	5420	5420	0
121	20240111	173700	114419030	5420	5420	5420	5420	0
122	20240111	173600	114419030	5420	5420	5420	5420	522
123	20240111	173500	114419030	5420	5420	5420	5420	0
124	20240111	173400	114419030	5420	5420	5420	5420	0
125	20240111	173300	114419030	5420	5420	5420	5420	0
126	20240111	173200	114419030	5420	5420	5420	5420	0
127	20240111	173100	114419030	5420	5420	5420	5420	0
128	20240111	173000	114419030	5420	5420	5420	5420	0
129	20240111	172900	114419030	5420	5420	5420	5420	0
130	20240111	172800	114419030	5420	5420	5420	5420	0
131	20240111	172700	114419030	5420	5420	5420	5420	0
132	20240111	172600	114419030	5420	5420	5420	5420	0
133	20240111	172500	114419030	5420	5420	5420	5420	0
134	20240111	172400	114419030	5420	5420	5420	5420	0
135	20240111	172300	114419030	5420	5420	5420	5420	0
136	20240111	172200	114419030	5420	5420	5420	5420	0
137	20240111	172100	114419030	5420	5420	5420	5420	0
138	20240111	172000	114419030	5420	5420	5420	5420	0
139	20240111	171900	114419030	5420	5420	5420	5420	0
140	20240111	171800	114419030	5420	5420	5420	5420	0
141	20240111	171700	114419030	5420	5420	5420	5420	0
142	20240111	171600	114419030	5420	5420	5420	5420	0
143	20240111	171500	114419030	5420	5420	5420	5420	0
144	20240111	171400	114419030	5420	5420	5420	5420	0
145	20240111	171300	114419030	5420	5420	5420	5420	0
146	20240111	171200	114419030	5420	5420	5420	5420	0
147	20240111	171100	114419030	5420	5420	5420	5420	0
148	20240111	171000	114419030	5420	5420	5420	5420	0
149	20240111	170900	114419030	5420	5420	5420	5420	0
150	20240111	170800	114419030	5420	5420	5420	5420	0
151	20240111	170700	114419030	5420	5420	5420	5420	0
152	20240111	170600	114419030	5420	5420	5420	5420	522
153	20240111	170500	114419030	5420	5420	5420	5420	0
154	20240111	170400	114419030	5420	5420	5420	5420	0
155	20240111	170300	114419030	5420	5420	5420	5420	0
156	20240111	170200	114419030	5420	5420	5420	5420	0
157	20240111	170100	114419030	5420	5420	5420	5420	0
158	20240111	170000	114419030	5420	5420	5420	5420	0
159	20240111	165900	114419030	5420	5420	5420	5420	0
160	20240111	165800	114419030	5420	5420	5420	5420	0
161	20240111	165700	114419030	5420	5420	5420	5420	0
162	20240111	165600	114419030	5420	5420	5420	5420	0
163	20240111	165500	114419030	5420	5420	5420	5420	0
164	20240111	165400	114419030	5420	5420	5420	5420	0
165	20240111	165300	114419030	5420	5420	5420	5420	0
166	20240111	165200	114419030	5420	5420	5420	5420	0
167	20240111	165100	114419030	5420	5420	5420	5420	0
168	20240111	165000	114419030	5420	5420	5420	5420	0
169	20240111	164900	114419030	5420	5420	5420	5420	0
170	20240111	164800	114419030	5420	5420	5420	5420	0
171	20240111	164700	114419030	5420	5420	5420	5420	0
172	20240111	164600	114419030	5420	5420	5420	5420	0
173	20240111	164500	114419030	5420	5420	5420	5420	0
174	20240111	164400	114419030	5420	5420	5420	5420	0
175	20240111	164300	114419030	5420	5420	5420	5420	0
176	20240111	164200	114419030	5420	5420	5420	5420	0
177	20240111	164100	114419030	5420	5420	5420	5420	0
178	20240111	164000	114419030	5420	5420	5420	5420	0
179	20240111	163900	114419030	5420	5420	5420	5420	0
180	20240111	163800	114419030	5420	5420	5420	5420	0
181	20240111	163700	114419030	5420	5420	5420	5420	0
182	20240111	163600	114419030	5420	5420	5420	5420	522
183	20240111	163500	114419030	5420	5420	5420	5420	0
184	20240111	163400	114419030	5420	5420	5420	5420	0
185	20240111	163300	114419030	5420	5420	5420	5420	0
186	20240111	163200	114419030	5420	5420	5420	5420	0
187	20240111	163100	114419030	5420	5420	5420	5420	0
188	20240111	163000	114419030	5420	5420	5420	5420	0
189	20240111	162900	114419030	5420	5420	5420	5420	0
190	20240111	162800	114419030	5420	5420	5420	5420	0
191	20240111	162700	114419030	5420	5420	5420	5420	0
192	20240111	162600	114419030	5420	5420	5420	5420	0
193	20240111	162500	114419030	5420	5420	5420	5420	0
194	20240111	162400	114419030	5420	5420	5420	5420	0
195	20240111	162300	114419030	5420	5420	5420	5420	0
196	20240111	162200	114419030	5420	5420	5420	5420	0
197	20240111	162100	114419030	5420	5420	5420	5420	0
198	20240111	162000	114419030	5420	5420	5420	5420	0
199	20240111	161900	114419030	5420	5420	5420	5420	0
200	20240111	161800	114419030	5420	5420	5420	5420	0
201	20240111	161700	114419030	5420	5420	5420	5420	0
202	20240111	161600	114419030	5420	5420	5420	5420	0
203	20240111	161500	114419030	5420	5420	5420	5420	0
204	20240111	161400	114419030	5420	5420	5420	5420	0
205	20240111	161300	114419030	5420	5420	5420	5420	0
206	20240111	161200	114419030	5420	5420	5420	5420	0
207	20240111	161100	114419030	5420	5420	5420	5420	0
208	20240111	161000	114419030	5420	5420	5420	5420	0
209	20240111	160900	114419030	5420	5420	5420	5420	0
210	20240111	160800	114419030	5420	5420	5420	5420	0
211	20240111	160700	114419030	5420	5420	5420	5420	0
212	20240111	160600	114419030	5420	5420	5420	5420	522
213	20240111	160500	114419030	5420	5420	5420	5420	0
214	20240111	160400	114419030	5420	5420	5420	5420	0
215	20240111	160300	114419030	5420	5420	5420	5420	0
216	20240111	160200	114419030	5420	5420	5420	5420	0
217	20240111	160100	114419030	5420	5420	5420	5420	0
218	20240111	160000	114419030	5420	5420	5420	5420	0
219	20240111	155900	114419030	5420	5420	5420	5420	0
220	20240111	155800	114419030	5420	5420	5420	5420	0
221	20240111	155700	114419030	5420	5420	5420	5420	0
222	20240111	155600	114419030	5420	5420	5420	5420	0
223	20240111	155500	114419030	5420	5420	5420	5420	0
224	20240111	155400	114419030	5420	5420	5420	5420	0
225	20240111	155300	114419030	5420	5420	5420	5420	0
226	20240111	155200	114419030	5420	5420	5420	5420	0
227	20240111	155100	114419030	5420	5420	5420	5420	0
228	20240111	155000	114419030	5420	5420	5420	5420	0
229	20240111	154900	114419030	5420	5420	5420	5420	0
230	20240111	154800	114419030	5420	5420	5420	5420	0
231	20240111	154700	114419030	5420	5420	5420	5420	0
232	20240111	154600	114419030	5420	5420	5420	5420	0
233	20240111	154500	114419030	5420	5420	5420	5420	0
234	20240111	154400	114419030	5420	5420	5420	5420	0
235	20240111	154300	114419030	5420	5420	5420	5420	0
236	20240111	154200	114419030	5420	5420	5420	5420	0
237	20240111	154100	114419030	5420	5420	5420	5420	0
238	20240111	154000	114419030	5420	5420	5420	5420	0
239	20240111	153900	114419030	5420	5420	5420	5420	0
240	20240111	153800	114419030	5420	5420	5420	5420	0
241	20240111	153700	114419030	5420	5420	5420	5420	0
242	20240111	153600	114419030	5420	5420	5420	5420	522
243	20240111	153500	114419030	5420	5420	5420	5420	0
244	20240111	153400	114419030	5420	5420	5420	5420	0
245	20240111	153300	114419030	5420	5420	5420	5420	0
246	20240111	153200	114419030	5420	5420	5420	5420	0
247	20240111	153100	114419030	5420	5420	5420	5420	0
248	20240111	153000	114419030	5420	5420	5420	5420	522
249	20240111	152900	111589790	5420	5420	5420	5420	0
250	20240111	152800	111589790	5420	5420	5420	5420	0
251	20240111	152700	111589790	5420	5420	5420	5420	0
252	20240111	152600	111589790	5420	5420	5420	5420	0
253	20240111	152500	111589790	5420	5420	5420	5420	0
254	20240111	152400	111589790	5420	5420	5420	5420	0
255	20240111	152300	111589790	5420	5420	5420	5420	0
256	20240111	152200	111589790	5420	5420	5420	5420	0
257	20240111	152100	111589790	5420	5420	5420	5420	0
258	20240111	152000	111589790	5420	5420	5420	5420	0
259	20240111	151900	111589790	5420	5420	5420	5420	33
260	20240111	151800	111410930	5400	5400	5400	5400	0
261	20240111	151700	111410930	5400	5400	5400	5400	0
262	20240111	151600	111410930	5400	5400	5400	5400	313
263	20240111	151500	109720730	5400	5400	5400	5400	50
264	20240111	151400	109450730	5370	5370	5370	5370	186
265	20240111	151300	108451910	5400	5400	5400	5400	0
266	20240111	151200	108451910	5400	5400	5400	5400	0
267	20240111	151100	108451910	5400	5400	5400	5400	0
268	20240111	151000	108451910	5400	5400	5400	5400	0
269	20240111	150900	108451910	5400	5400	5400	5400	0
270	20240111	150800	108451910	5400	5400	5400	5400	0
271	20240111	150700	108451910	5400	5400	5400	5400	0
272	20240111	150600	108451910	5400	5400	5400	5400	0
273	20240111	150500	108451910	5400	5400	5400	5400	24
274	20240111	150400	108322310	5400	5400	5400	5400	0
275	20240111	150300	108322310	5400	5400	5400	5400	0
276	20240111	150200	108322310	5400	5400	5400	5400	0
277	20240111	150100	108322310	5400	5400	5400	5400	516
278	20240111	150000	105535910	5370	5370	5370	5370	300
279	20240111	145900	103924910	5370	5370	5370	5370	0
280	20240111	145800	103924910	5370	5380	5380	5370	2502
281	20240111	145700	90466990	5380	5380	5380	5380	0
282	20240111	145600	90466990	5380	5380	5380	5380	0
283	20240111	145500	90466990	5380	5380	5380	5380	0
284	20240111	145400	90466990	5380	5380	5380	5380	0
285	20240111	145300	90466990	5380	5380	5380	5380	0
286	20240111	145200	90466990	5380	5380	5380	5380	0
287	20240111	145100	90466990	5380	5380	5380	5380	0
288	20240111	145000	90466990	5380	5380	5380	5380	0
289	20240111	144900	90466990	5380	5380	5380	5380	0
290	20240111	144800	90466990	5380	5380	5380	5380	2
291	20240111	144700	90456230	5390	5390	5390	5390	0
292	20240111	144600	90456230	5390	5390	5390	5390	0
293	20240111	144500	90456230	5390	5390	5390	5390	524
294	20240111	144400	87631870	5390	5390	5390	5390	66
295	20240111	144300	87276130	5410	5410	5410	5410	0
296	20240111	144200	87276130	5410	5410	5410	5410	0
297	20240111	144100	87276130	5410	5410	5410	5410	0
298	20240111	144000	87276130	5410	5410	5410	5410	0
299	20240111	143900	87276130	5410	5410	5410	5410	0
300	20240111	143800	87276130	5410	5410	5410	5410	0
301	20240111	143700	87276130	5410	5410	5410	5410	0
302	20240111	143600	87276130	5410	5410	5410	5410	0
303	20240111	143500	87276130	5410	5410	5410	5410	0
304	20240111	143400	87276130	5410	5410	5410	5410	0
305	20240111	143300	87276130	5410	5410	5410	5410	0
306	20240111	143200	87276130	5410	5410	5410	5410	0
307	20240111	143100	87276130	5410	5410	5410	5410	0
308	20240111	143000	87276130	5410	5410	5410	5410	0
309	20240111	142900	87276130	5410	5410	5410	5410	0
310	20240111	142800	87276130	5410	5410	5410	5410	0
311	20240111	142700	87276130	5410	5410	5410	5410	0
312	20240111	142600	87276130	5410	5410	5410	5410	1
313	20240111	142500	87270720	5380	5380	5380	5380	0
314	20240111	142400	87270720	5380	5380	5380	5380	0
315	20240111	142300	87270720	5380	5380	5380	5380	1
316	20240111	142200	87265340	5420	5420	5420	5420	0
317	20240111	142100	87265340	5420	5420	5420	5420	0
318	20240111	142000	87265340	5420	5420	5420	5420	0
319	20240111	141900	87265340	5420	5420	5420	5420	0
320	20240111	141800	87265340	5420	5420	5420	5420	0
321	20240111	141700	87265340	5420	5420	5420	5420	0
322	20240111	141600	87265340	5420	5420	5420	5420	0
323	20240111	141500	87265340	5420	5420	5420	5420	0
324	20240111	141400	87265340	5420	5420	5420	5420	0
325	20240111	141300	87265340	5420	5420	5420	5420	0
326	20240111	141200	87265340	5420	5420	5420	5420	0
327	20240111	141100	87265340	5420	5420	5420	5420	0
328	20240111	141000	87265340	5420	5420	5420	5420	0
329	20240111	140900	87265340	5420	5420	5420	5420	0
330	20240111	140800	87265340	5420	5420	5420	5420	0
331	20240111	140700	87265340	5420	5420	5420	5420	0
332	20240111	140600	87265340	5420	5420	5420	5420	0
333	20240111	140500	87265340	5420	5420	5420	5420	0
334	20240111	140400	87265340	5420	5420	5420	5420	1
335	20240111	140300	87259920	5380	5380	5380	5380	0
336	20240111	140200	87259920	5380	5400	5400	5380	1125
337	20240111	140100	81184940	5380	5380	5380	5380	0
338	20240111	140000	81184940	5380	5400	5400	5380	2000
339	20240111	135900	70409430	5410	5410	5410	5410	0
340	20240111	135800	70409430	5410	5410	5410	5410	0
341	20240111	135700	70409430	5410	5410	5410	5410	121
342	20240111	135600	69754820	5400	5400	5400	5400	0
343	20240111	135500	69754820	5400	5400	5400	5400	602
344	20240111	135400	66504020	5400	5400	5400	5400	0
345	20240111	135300	66504020	5400	5400	5400	5400	0
346	20240111	135200	66504020	5400	5400	5400	5400	0
347	20240111	135100	66504020	5400	5400	5400	5400	0
348	20240111	135000	66504020	5400	5400	5400	5400	0
349	20240111	134900	66504020	5400	5400	5400	5400	0
350	20240111	134800	66504020	5400	5400	5400	5400	0
351	20240111	134700	66504020	5400	5400	5400	5400	0
352	20240111	134600	66504020	5400	5400	5400	5400	0
353	20240111	134500	66504020	5400	5400	5400	5400	0
354	20240111	134400	66504020	5400	5400	5400	5400	0
355	20240111	134300	66504020	5400	5400	5400	5400	258
356	20240111	134200	65110820	5400	5400	5400	5400	129
357	20240111	134100	64414220	5380	5380	5380	5380	0
358	20240111	134000	64414220	5380	5380	5380	5380	101
359	20240111	133900	63870840	5390	5400	5400	5390	1728
360	20240111	133800	54556800	5400	5400	5400	5400	0
361	20240111	133700	54556800	5400	5400	5400	5400	0
362	20240111	133600	54556800	5400	5400	5400	5400	0
363	20240111	133500	54556800	5400	5400	5400	5400	0
364	20240111	133400	54556800	5400	5400	5400	5400	0
365	20240111	133300	54556800	5400	5400	5400	5400	0
366	20240111	133200	54556800	5400	5400	5400	5400	0
367	20240111	133100	54556800	5400	5400	5400	5400	0
368	20240111	133000	54556800	5400	5400	5400	5400	0
369	20240111	132900	54556800	5400	5400	5400	5400	0
370	20240111	132800	54556800	5400	5400	5400	5400	0
371	20240111	132700	54556800	5400	5400	5400	5400	0
372	20240111	132600	54556800	5400	5400	5400	5400	0
373	20240111	132500	54556800	5400	5400	5400	5400	0
374	20240111	132400	54556800	5400	5400	5400	5400	0
375	20240111	132300	54556800	5400	5400	5400	5400	67
376	20240111	132200	54195000	5400	5400	5400	5400	50
377	20240111	132100	53925000	5440	5440	5440	5440	0
378	20240111	132000	53925000	5440	5440	5440	5440	0
379	20240111	131900	53925000	5440	5440	5440	5440	0
380	20240111	131800	53925000	5440	5440	5440	5440	0
381	20240111	131700	53925000	5440	5440	5440	5440	0
382	20240111	131600	53925000	5440	5440	5440	5440	0
383	20240111	131500	53925000	5440	5440	5440	5440	0
384	20240111	131400	53925000	5440	5440	5440	5440	0
385	20240111	131300	53925000	5440	5440	5440	5440	0
386	20240111	131200	53925000	5440	5440	5440	5440	0
387	20240111	131100	53925000	5440	5440	5440	5440	0
388	20240111	131000	53925000	5440	5440	5440	5440	0
389	20240111	130900	53925000	5440	5440	5440	5440	0
390	20240111	130800	53925000	5440	5440	5440	5440	0
391	20240111	130700	53925000	5440	5440	5440	5440	0
392	20240111	130600	53925000	5440	5440	5440	5440	0
393	20240111	130500	53925000	5440	5440	5440	5440	2
394	20240111	130400	53914120	5400	5400	5400	5400	0
395	20240111	130300	53914120	5400	5400	5400	5400	0
396	20240111	130200	53914120	5400	5400	5400	5400	0
397	20240111	130100	53914120	5400	5400	5400	5400	1
398	20240111	130000	53908720	5440	5440	5440	5440	10
399	20240111	125900	53854320	5440	5440	5440	5440	0
400	20240111	125800	53854320	5440	5440	5440	5440	0
401	20240111	125700	53854320	5440	5440	5440	5440	0
402	20240111	125600	53854320	5440	5440	5440	5440	0
403	20240111	125500	53854320	5440	5440	5440	5440	0
404	20240111	125400	53854320	5440	5440	5440	5440	0
405	20240111	125300	53854320	5440	5440	5440	5440	30
406	20240111	125200	53691120	5440	5440	5440	5440	0
407	20240111	125100	53691120	5440	5440	5440	5440	0
408	20240111	125000	53691120	5440	5440	5440	5440	2
409	20240111	124900	53680240	5400	5400	5400	5400	235
410	20240111	124800	52411240	5440	5440	5440	5440	2
411	20240111	124700	52400360	5420	5420	5420	5420	0
412	20240111	124600	52400360	5420	5420	5420	5420	0
413	20240111	124500	52400360	5420	5420	5420	5420	0
414	20240111	124400	52400360	5420	5420	5420	5420	0
415	20240111	124300	52400360	5420	5420	5420	5420	0
416	20240111	124200	52400360	5420	5420	5420	5420	0
417	20240111	124100	52400360	5420	5420	5420	5420	152
418	20240111	124000	51576520	5420	5420	5420	5420	0
419	20240111	123900	51576520	5420	5420	5420	5420	2
420	20240111	123800	51565680	5400	5430	5430	5400	202
421	20240111	123700	50474820	5400	5400	5400	5400	0
422	20240111	123600	50474820	5400	5400	5400	5400	468
423	20240111	123500	47947620	5440	5440	5440	5440	10
424	20240111	123400	47893220	5440	5440	5440	5440	0
425	20240111	123300	47893220	5440	5440	5440	5440	0
426	20240111	123200	47893220	5440	5440	5440	5440	2
427	20240111	123100	47882340	5400	5400	5400	5400	0
428	20240111	123000	47882340	5400	5400	5400	5400	0
429	20240111	122900	47882340	5400	5400	5400	5400	0
430	20240111	122800	47882340	5400	5400	5400	5400	45
431	20240111	122700	47639340	5400	5400	5400	5400	0
432	20240111	122600	47639340	5400	5400	5400	5400	0
433	20240111	122500	47639340	5400	5400	5400	5400	0
434	20240111	122400	47639340	5400	5400	5400	5400	0
435	20240111	122300	47639340	5400	5420	5420	5400	601
436	20240111	122200	44390160	5440	5440	5440	5440	5
437	20240111	122100	44362960	5440	5440	5440	5440	0
438	20240111	122000	44362960	5440	5440	5440	5440	0
439	20240111	121900	44362960	5440	5440	5440	5440	0
440	20240111	121800	44362960	5440	5440	5440	5440	0
441	20240111	121700	44362960	5440	5440	5440	5440	0
442	20240111	121600	44362960	5440	5440	5440	5440	0
443	20240111	121500	44362960	5440	5440	5440	5440	0
444	20240111	121400	44362960	5440	5440	5440	5440	0
445	20240111	121300	44362960	5440	5440	5440	5440	0
446	20240111	121200	44362960	5440	5440	5440	5440	0
447	20240111	121100	44362960	5440	5440	5440	5440	0
448	20240111	121000	44362960	5440	5440	5440	5440	0
449	20240111	120900	44362960	5440	5440	5440	5440	0
450	20240111	120800	44362960	5440	5440	5440	5440	0
451	20240111	120700	44362960	5440	5440	5440	5440	0
452	20240111	120600	44362960	5440	5440	5440	5440	0
453	20240111	120500	44362960	5440	5440	5440	5440	0
454	20240111	120400	44362960	5440	5440	5440	5440	0
455	20240111	120300	44362960	5440	5440	5440	5440	0
456	20240111	120200	44362960	5440	5440	5440	5440	0
457	20240111	120100	44362960	5440	5440	5440	5440	0
458	20240111	120000	44362960	5440	5440	5440	5440	2
459	20240111	115900	44352080	5420	5420	5420	5420	0
460	20240111	115800	44352080	5420	5420	5420	5420	0
461	20240111	115700	44352080	5420	5420	5420	5420	0
462	20240111	115600	44352080	5420	5420	5420	5420	0
463	20240111	115500	44352080	5420	5420	5420	5420	300
464	20240111	115400	42726080	5420	5420	5420	5420	0
465	20240111	115300	42726080	5420	5420	5420	5420	0
466	20240111	115200	42726080	5420	5420	5420	5420	52
467	20240111	115100	42444240	5440	5440	5440	5440	2
468	20240111	115000	42433360	5450	5450	5450	5450	0
469	20240111	114900	42433360	5450	5450	5450	5450	0
470	20240111	114800	42433360	5450	5450	5450	5450	0
471	20240111	114700	42433360	5450	5450	5450	5450	0
472	20240111	114600	42433360	5450	5450	5450	5450	0
473	20240111	114500	42433360	5450	5450	5450	5450	0
474	20240111	114400	42433360	5450	5450	5450	5450	0
475	20240111	114300	42433360	5450	5450	5450	5450	0
476	20240111	114200	42433360	5450	5450	5450	5450	3
477	20240111	114100	42417010	5450	5450	5450	5450	0
478	20240111	114000	42417010	5450	5450	5450	5450	0
479	20240111	113900	42417010	5450	5450	5450	5450	0
480	20240111	113800	42417010	5450	5450	5450	5450	0
481	20240111	113700	42417010	5450	5450	5450	5450	0
482	20240111	113600	42417010	5450	5450	5450	5450	0
483	20240111	113500	42417010	5450	5450	5450	5450	0
484	20240111	113400	42417010	5450	5450	5450	5450	0
485	20240111	113300	42417010	5450	5450	5450	5450	0
486	20240111	113200	42417010	5450	5450	5450	5450	0
487	20240111	113100	42417010	5450	5450	5450	5450	0
488	20240111	113000	42417010	5450	5450	5450	5450	0
489	20240111	112900	42417010	5450	5450	5450	5450	0
490	20240111	112800	42417010	5450	5450	5450	5450	0
491	20240111	112700	42417010	5450	5450	5450	5450	2
492	20240111	112600	42406110	5450	5450	5450	5450	0
493	20240111	112500	42406110	5450	5450	5450	5450	0
494	20240111	112400	42406110	5450	5450	5450	5450	0
495	20240111	112300	42406110	5450	5450	5450	5450	0
496	20240111	112200	42406110	5450	5450	5450	5450	0
497	20240111	112100	42406110	5450	5450	5450	5450	0
498	20240111	112000	42406110	5450	5450	5450	5450	0
499	20240111	111900	42406110	5450	5450	5450	5450	0
500	20240111	111800	42406110	5450	5450	5450	5450	0
501	20240111	111700	42406110	5450	5450	5450	5450	0
502	20240111	111600	42406110	5450	5450	5450	5450	0
503	20240111	111500	42406110	5450	5450	5450	5450	0
504	20240111	111400	42406110	5450	5450	5450	5450	0
505	20240111	111300	42406110	5450	5450	5450	5450	0
506	20240111	111200	42406110	5450	5450	5450	5450	0
507	20240111	111100	42406110	5450	5450	5450	5450	0
508	20240111	111000	42406110	5450	5450	5450	5450	0
509	20240111	110900	42406110	5450	5450	5450	5450	9
510	20240111	110800	42357060	5450	5450	5450	5450	0
511	20240111	110700	42357060	5450	5450	5450	5450	0
512	20240111	110600	42357060	5450	5450	5450	5450	0
513	20240111	110500	42357060	5450	5450	5450	5450	0
514	20240111	110400	42357060	5450	5450	5450	5450	0
515	20240111	110300	42357060	5450	5450	5450	5450	0
516	20240111	110200	42357060	5450	5450	5450	5450	0
517	20240111	110100	42357060	5450	5450	5450	5450	0
518	20240111	110000	42357060	5450	5450	5450	5450	0
519	20240111	105900	42357060	5450	5450	5450	5450	2
520	20240111	105800	42346160	5430	5430	5430	5430	0
521	20240111	105700	42346160	5430	5430	5430	5430	552
522	20240111	105600	39348800	5450	5450	5450	5450	0
523	20240111	105500	39348800	5450	5450	5450	5450	0
524	20240111	105400	39348800	5450	5450	5450	5450	0
525	20240111	105300	39348800	5450	5450	5450	5450	0
526	20240111	105200	39348800	5450	5450	5450	5450	2
527	20240111	105100	39337900	5440	5440	5440	5440	0
528	20240111	105000	39337900	5440	5440	5440	5440	0
529	20240111	104900	39337900	5440	5440	5440	5440	0
530	20240111	104800	39337900	5440	5430	5440	5430	121
531	20240111	104700	38680660	5450	5450	5450	5450	0
532	20240111	104600	38680660	5450	5450	5450	5450	0
533	20240111	104500	38680660	5450	5450	5450	5450	0
534	20240111	104400	38680660	5450	5450	5450	5450	0
535	20240111	104300	38680660	5450	5450	5450	5450	0
536	20240111	104200	38680660	5450	5450	5450	5450	0
537	20240111	104100	38680660	5450	5450	5450	5450	0
538	20240111	104000	38680660	5450	5450	5450	5450	0
539	20240111	103900	38680660	5450	5450	5450	5450	0
540	20240111	103800	38680660	5450	5450	5450	5450	0
541	20240111	103700	38680660	5450	5450	5450	5450	45
542	20240111	103600	38435410	5430	5430	5430	5430	0
543	20240111	103500	38435410	5430	5430	5430	5430	0
544	20240111	103400	38435410	5430	5430	5430	5430	0
545	20240111	103300	38435410	5430	5440	5440	5430	79
546	20240111	103200	38006390	5460	5460	5460	5460	0
547	20240111	103100	38006390	5460	5460	5460	5460	0
548	20240111	103000	38006390	5460	5460	5460	5460	0
549	20240111	102900	38006390	5460	5460	5460	5460	0
550	20240111	102800	38006390	5460	5460	5460	5460	1
551	20240111	102700	38000930	5460	5460	5460	5460	2
552	20240111	102600	37990010	5430	5430	5430	5430	0
553	20240111	102500	37990010	5430	5430	5430	5430	0
554	20240111	102400	37990010	5430	5430	5430	5430	1
555	20240111	102300	37984580	5430	5430	5430	5430	0
556	20240111	102200	37984580	5430	5430	5430	5430	0
557	20240111	102100	37984580	5430	5430	5430	5430	11
558	20240111	102000	37924850	5470	5470	5470	5470	0
559	20240111	101900	37924850	5470	5470	5470	5470	0
560	20240111	101800	37924850	5470	5470	5470	5470	0
561	20240111	101700	37924850	5470	5470	5470	5470	0
562	20240111	101600	37924850	5470	5470	5470	5470	0
563	20240111	101500	37924850	5470	5470	5470	5470	0
564	20240111	101400	37924850	5470	5470	5470	5470	0
565	20240111	101300	37924850	5470	5470	5470	5470	0
566	20240111	101200	37924850	5470	5470	5470	5470	2
567	20240111	101100	37913910	5430	5430	5430	5430	3
568	20240111	101000	37897620	5430	5430	5430	5430	0
569	20240111	100900	37897620	5430	5430	5430	5430	0
570	20240111	100800	37897620	5430	5430	5430	5430	0
571	20240111	100700	37897620	5430	5430	5430	5430	0
572	20240111	100600	37897620	5430	5430	5430	5430	0
573	20240111	100500	37897620	5430	5430	5430	5430	0
574	20240111	100400	37897620	5430	5430	5430	5430	0
575	20240111	100300	37897620	5430	5430	5430	5430	0
576	20240111	100200	37897620	5430	5430	5430	5430	18
577	20240111	100100	37799880	5470	5470	5470	5470	0
578	20240111	100000	37799880	5470	5470	5470	5470	2
579	20240111	095900	37788940	5430	5430	5430	5430	0
580	20240111	095800	37788940	5430	5430	5430	5430	0
581	20240111	095700	37788940	5430	5430	5430	5430	127
582	20240111	095600	37099330	5470	5470	5470	5470	0
583	20240111	095500	37099330	5470	5470	5470	5470	0
584	20240111	095400	37099330	5470	5470	5470	5470	0
585	20240111	095300	37099330	5470	5470	5470	5470	0
586	20240111	095200	37099330	5470	5470	5470	5470	0
587	20240111	095100	37099330	5470	5470	5470	5470	1
588	20240111	095000	37093860	5470	5440	5470	5440	1216
589	20240111	094900	30466240	5440	5440	5440	5440	0
590	20240111	094800	30466240	5440	5440	5440	5440	110
591	20240111	094700	29867840	5440	5440	5440	5440	0
592	20240111	094600	29867840	5440	5440	5440	5440	0
593	20240111	094500	29867840	5440	5440	5440	5440	79
594	20240111	094400	29438080	5440	5440	5440	5440	1
595	20240111	094300	29432640	5450	5450	5450	5450	0
596	20240111	094200	29432640	5450	5450	5450	5450	0
597	20240111	094100	29432640	5450	5450	5450	5450	0
598	20240111	094000	29432640	5450	5450	5450	5450	2
599	20240111	093900	29421740	5450	5450	5450	5450	0
600	20240111	093800	29421740	5450	5450	5450	5450	0
601	20240111	093700	29421740	5450	5450	5450	5450	0
602	20240111	093600	29421740	5450	5450	5450	5450	154
603	20240111	093500	28582440	5450	5450	5450	5450	36
604	20240111	093400	28386240	5460	5460	5460	5460	102
605	20240111	093300	27829320	5450	5450	5450	5450	61
606	20240111	093200	27496870	5450	5450	5450	5450	0
607	20240111	093100	27496870	5450	5450	5450	5450	0
608	20240111	093000	27496870	5450	5450	5450	5450	0
609	20240111	092900	27496870	5450	5450	5450	5450	40
610	20240111	092800	27278870	5450	5450	5450	5450	0
611	20240111	092700	27278870	5450	5450	5450	5450	10
612	20240111	092600	27224370	5450	5450	5450	5450	36
613	20240111	092500	27028170	5440	5440	5440	5440	0
614	20240111	092400	27028170	5440	5440	5440	5440	0
615	20240111	092300	27028170	5440	5440	5440	5440	0
616	20240111	092200	27028170	5440	5420	5440	5420	1882
617	20240111	092100	16801130	5430	5430	5430	5430	0
618	20240111	092000	16801130	5430	5430	5430	5430	0
619	20240111	091900	16801130	5430	5430	5430	5430	0
620	20240111	091800	16801130	5430	5440	5440	5420	128
621	20240111	091700	16105100	5440	5440	5440	5440	0
622	20240111	091600	16105100	5440	5440	5440	5440	0
623	20240111	091500	16105100	5440	5440	5440	5440	0
624	20240111	091400	16105100	5440	5440	5440	5440	0
625	20240111	091300	16105100	5440	5440	5440	5440	100
626	20240111	091200	15561100	5420	5410	5420	5410	162
627	20240111	091100	14683690	5400	5400	5400	5400	53
628	20240111	091000	14397490	5370	5370	5370	5370	151
629	20240111	090900	13586620	5400	5400	5400	5400	0
630	20240111	090800	13586620	5400	5400	5400	5400	0
631	20240111	090700	13586620	5400	5400	5400	5400	2
632	20240111	090600	13575820	5370	5400	5400	5370	817
633	20240111	090500	9164050	5400	5400	5400	5400	111
634	20240111	090400	8564650	5370	5370	5370	5370	310
635	20240111	090300	6899950	5370	5370	5370	5370	0
636	20240111	090200	6899950	5370	5350	5370	5340	890
637	20240111	090100	2141340	5340	5340	5340	5340	0
638	20240111	090000	2141340	5340	5340	5340	5340	401