KissMeData/010400/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	185400	144813080	5570	5570	5570	5570	122
3	20240116	185300	144813080	5570	5570	5570	5570	0
4	20240116	185200	144813080	5570	5570	5570	5570	0
5	20240116	185100	144813080	5570	5570	5570	5570	0
6	20240116	185000	144813080	5570	5570	5570	5570	0
7	20240116	184900	144813080	5570	5570	5570	5570	0
8	20240116	184800	144813080	5570	5570	5570	5570	0
9	20240116	184700	144813080	5570	5570	5570	5570	0
10	20240116	184600	144813080	5570	5570	5570	5570	0
11	20240116	184500	144813080	5570	5570	5570	5570	0
12	20240116	184400	144813080	5570	5570	5570	5570	0
13	20240116	184300	144813080	5570	5570	5570	5570	0
14	20240116	184200	144813080	5570	5570	5570	5570	0
15	20240116	184100	144813080	5570	5570	5570	5570	0
16	20240116	184000	144813080	5570	5570	5570	5570	0
17	20240116	183900	144813080	5570	5570	5570	5570	0
18	20240116	183800	144813080	5570	5570	5570	5570	0
19	20240116	183700	144813080	5570	5570	5570	5570	0
20	20240116	183600	144813080	5570	5570	5570	5570	0
21	20240116	183500	144813080	5570	5570	5570	5570	0
22	20240116	183400	144813080	5570	5570	5570	5570	0
23	20240116	183300	144813080	5570	5570	5570	5570	0
24	20240116	183200	144813080	5570	5570	5570	5570	0
25	20240116	183100	144813080	5570	5570	5570	5570	0
26	20240116	183000	144813080	5570	5570	5570	5570	0
27	20240116	182900	144813080	5570	5570	5570	5570	0
28	20240116	182800	144813080	5570	5570	5570	5570	0
29	20240116	182700	144813080	5570	5570	5570	5570	0
30	20240116	182600	144813080	5570	5570	5570	5570	0
31	20240116	182500	144813080	5570	5570	5570	5570	0
32	20240116	182400	144813080	5570	5570	5570	5570	122
33	20240116	182300	144813080	5570	5570	5570	5570	0
34	20240116	182200	144813080	5570	5570	5570	5570	0
35	20240116	182100	144813080	5570	5570	5570	5570	0
36	20240116	182000	144813080	5570	5570	5570	5570	0
37	20240116	181900	144813080	5570	5570	5570	5570	0
38	20240116	181800	144813080	5570	5570	5570	5570	0
39	20240116	181700	144813080	5570	5570	5570	5570	0
40	20240116	181600	144813080	5570	5570	5570	5570	0
41	20240116	181500	144813080	5570	5570	5570	5570	0
42	20240116	181400	144813080	5570	5570	5570	5570	0
43	20240116	181300	144813080	5570	5570	5570	5570	0
44	20240116	181200	144813080	5570	5570	5570	5570	0
45	20240116	181100	144813080	5570	5570	5570	5570	0
46	20240116	181000	144813080	5570	5570	5570	5570	0
47	20240116	180900	144813080	5570	5570	5570	5570	0
48	20240116	180800	144813080	5570	5570	5570	5570	0
49	20240116	180700	144813080	5570	5570	5570	5570	0
50	20240116	180600	144813080	5570	5570	5570	5570	0
51	20240116	180500	144813080	5570	5570	5570	5570	0
52	20240116	180400	144813080	5570	5570	5570	5570	0
53	20240116	180300	144813080	5570	5570	5570	5570	0
54	20240116	180200	144813080	5570	5570	5570	5570	0
55	20240116	180100	144813080	5570	5570	5570	5570	0
56	20240116	180000	144813080	5570	5570	5570	5570	0
57	20240116	175900	144813080	5570	5570	5570	5570	0
58	20240116	175800	144813080	5570	5570	5570	5570	0
59	20240116	175700	144813080	5570	5570	5570	5570	0
60	20240116	175600	144813080	5570	5570	5570	5570	0
61	20240116	175500	144813080	5570	5570	5570	5570	0
62	20240116	175400	144813080	5570	5570	5570	5570	122
63	20240116	175300	144813080	5570	5570	5570	5570	0
64	20240116	175200	144813080	5570	5570	5570	5570	0
65	20240116	175100	144813080	5570	5570	5570	5570	0
66	20240116	175000	144813080	5570	5570	5570	5570	0
67	20240116	174900	144813080	5570	5570	5570	5570	0
68	20240116	174800	144813080	5570	5570	5570	5570	0
69	20240116	174700	144813080	5570	5570	5570	5570	0
70	20240116	174600	144813080	5570	5570	5570	5570	0
71	20240116	174500	144813080	5570	5570	5570	5570	0
72	20240116	174400	144813080	5570	5570	5570	5570	0
73	20240116	174300	144813080	5570	5570	5570	5570	0
74	20240116	174200	144813080	5570	5570	5570	5570	0
75	20240116	174100	144813080	5570	5570	5570	5570	0
76	20240116	174000	144813080	5570	5570	5570	5570	0
77	20240116	173900	144813080	5570	5570	5570	5570	0
78	20240116	173800	144813080	5570	5570	5570	5570	0
79	20240116	173700	144813080	5570	5570	5570	5570	0
80	20240116	173600	144813080	5570	5570	5570	5570	0
81	20240116	173500	144813080	5570	5570	5570	5570	0
82	20240116	173400	144813080	5570	5570	5570	5570	0
83	20240116	173300	144813080	5570	5570	5570	5570	0
84	20240116	173200	144813080	5570	5570	5570	5570	0
85	20240116	173100	144813080	5570	5570	5570	5570	0
86	20240116	173000	144813080	5570	5570	5570	5570	0
87	20240116	172900	144813080	5570	5570	5570	5570	0
88	20240116	172800	144813080	5570	5570	5570	5570	0
89	20240116	172700	144813080	5570	5570	5570	5570	0
90	20240116	172600	144813080	5570	5570	5570	5570	0
91	20240116	172500	144813080	5570	5570	5570	5570	0
92	20240116	172400	144813080	5570	5570	5570	5570	122
93	20240116	172300	144813080	5570	5570	5570	5570	0
94	20240116	172200	144813080	5570	5570	5570	5570	0
95	20240116	172100	144813080	5570	5570	5570	5570	0
96	20240116	172000	144813080	5570	5570	5570	5570	0
97	20240116	171900	144813080	5570	5570	5570	5570	0
98	20240116	171800	144813080	5570	5570	5570	5570	0
99	20240116	171700	144813080	5570	5570	5570	5570	0
100	20240116	171600	144813080	5570	5570	5570	5570	0
101	20240116	171500	144813080	5570	5570	5570	5570	0
102	20240116	171400	144813080	5570	5570	5570	5570	0
103	20240116	171300	144813080	5570	5570	5570	5570	0
104	20240116	171200	144813080	5570	5570	5570	5570	0
105	20240116	171100	144813080	5570	5570	5570	5570	0
106	20240116	171000	144813080	5570	5570	5570	5570	0
107	20240116	170900	144813080	5570	5570	5570	5570	0
108	20240116	170800	144813080	5570	5570	5570	5570	0
109	20240116	170700	144813080	5570	5570	5570	5570	0
110	20240116	170600	144813080	5570	5570	5570	5570	0
111	20240116	170500	144813080	5570	5570	5570	5570	0
112	20240116	170400	144813080	5570	5570	5570	5570	0
113	20240116	170300	144813080	5570	5570	5570	5570	0
114	20240116	170200	144813080	5570	5570	5570	5570	0
115	20240116	170100	144813080	5570	5570	5570	5570	0
116	20240116	170000	144813080	5570	5570	5570	5570	0
117	20240116	165900	144813080	5570	5570	5570	5570	0
118	20240116	165800	144813080	5570	5570	5570	5570	0
119	20240116	165700	144813080	5570	5570	5570	5570	0
120	20240116	165600	144813080	5570	5570	5570	5570	0
121	20240116	165500	144813080	5570	5570	5570	5570	0
122	20240116	165400	144813080	5570	5570	5570	5570	122
123	20240116	165300	144813080	5570	5570	5570	5570	0
124	20240116	165200	144813080	5570	5570	5570	5570	0
125	20240116	165100	144813080	5570	5570	5570	5570	0
126	20240116	165000	144813080	5570	5570	5570	5570	0
127	20240116	164900	144813080	5570	5570	5570	5570	0
128	20240116	164800	144813080	5570	5570	5570	5570	0
129	20240116	164700	144813080	5570	5570	5570	5570	0
130	20240116	164600	144813080	5570	5570	5570	5570	0
131	20240116	164500	144813080	5570	5570	5570	5570	0
132	20240116	164400	144813080	5570	5570	5570	5570	0
133	20240116	164300	144813080	5570	5570	5570	5570	0
134	20240116	164200	144813080	5570	5570	5570	5570	0
135	20240116	164100	144813080	5570	5570	5570	5570	0
136	20240116	164000	144813080	5570	5570	5570	5570	0
137	20240116	163900	144813080	5570	5570	5570	5570	0
138	20240116	163800	144813080	5570	5570	5570	5570	0
139	20240116	163700	144813080	5570	5570	5570	5570	0
140	20240116	163600	144813080	5570	5570	5570	5570	0
141	20240116	163500	144813080	5570	5570	5570	5570	0
142	20240116	163400	144813080	5570	5570	5570	5570	0
143	20240116	163300	144813080	5570	5570	5570	5570	0
144	20240116	163200	144813080	5570	5570	5570	5570	0
145	20240116	163100	144813080	5570	5570	5570	5570	0
146	20240116	163000	144813080	5570	5570	5570	5570	0
147	20240116	162900	144813080	5570	5570	5570	5570	0
148	20240116	162800	144813080	5570	5570	5570	5570	0
149	20240116	162700	144813080	5570	5570	5570	5570	0
150	20240116	162600	144813080	5570	5570	5570	5570	0
151	20240116	162500	144813080	5570	5570	5570	5570	0
152	20240116	162400	144813080	5570	5570	5570	5570	122
153	20240116	162300	144813080	5570	5570	5570	5570	0
154	20240116	162200	144813080	5570	5570	5570	5570	0
155	20240116	162100	144813080	5570	5570	5570	5570	0
156	20240116	162000	144813080	5570	5570	5570	5570	0
157	20240116	161900	144813080	5570	5570	5570	5570	0
158	20240116	161800	144813080	5570	5570	5570	5570	0
159	20240116	161700	144813080	5570	5570	5570	5570	0
160	20240116	161600	144813080	5570	5570	5570	5570	0
161	20240116	161500	144813080	5570	5570	5570	5570	0
162	20240116	161400	144813080	5570	5570	5570	5570	0
163	20240116	161300	144813080	5570	5570	5570	5570	0
164	20240116	161200	144813080	5570	5570	5570	5570	0
165	20240116	161100	144813080	5570	5570	5570	5570	0
166	20240116	161000	144813080	5570	5570	5570	5570	0
167	20240116	160900	144813080	5570	5570	5570	5570	0
168	20240116	160800	144813080	5570	5570	5570	5570	0
169	20240116	160700	144813080	5570	5570	5570	5570	0
170	20240116	160600	144813080	5570	5570	5570	5570	0
171	20240116	160500	144813080	5570	5570	5570	5570	0
172	20240116	160400	144813080	5570	5570	5570	5570	0
173	20240116	160300	144813080	5570	5570	5570	5570	0
174	20240116	160200	144813080	5570	5570	5570	5570	0
175	20240116	160100	144813080	5570	5570	5570	5570	0
176	20240116	160000	144813080	5570	5570	5570	5570	0
177	20240116	155900	144813080	5570	5570	5570	5570	0
178	20240116	155800	144813080	5570	5570	5570	5570	0
179	20240116	155700	144813080	5570	5570	5570	5570	0
180	20240116	155600	144813080	5570	5570	5570	5570	0
181	20240116	155500	144813080	5570	5570	5570	5570	0
182	20240116	155400	144813080	5570	5570	5570	5570	122
183	20240116	155300	144813080	5570	5570	5570	5570	0
184	20240116	155200	144813080	5570	5570	5570	5570	0
185	20240116	155100	144813080	5570	5570	5570	5570	0
186	20240116	155000	144813080	5570	5570	5570	5570	0
187	20240116	154900	144813080	5570	5570	5570	5570	0
188	20240116	154800	144813080	5570	5570	5570	5570	0
189	20240116	154700	144813080	5570	5570	5570	5570	0
190	20240116	154600	144813080	5570	5570	5570	5570	0
191	20240116	154500	144813080	5570	5570	5570	5570	0
192	20240116	154400	144813080	5570	5570	5570	5570	0
193	20240116	154300	144813080	5570	5570	5570	5570	0
194	20240116	154200	144813080	5570	5570	5570	5570	0
195	20240116	154100	144813080	5570	5570	5570	5570	0
196	20240116	154000	144813080	5570	5570	5570	5570	0
197	20240116	153900	144813080	5570	5570	5570	5570	0
198	20240116	153800	144813080	5570	5570	5570	5570	0
199	20240116	153700	144813080	5570	5570	5570	5570	0
200	20240116	153600	144813080	5570	5570	5570	5570	0
201	20240116	153500	144813080	5570	5570	5570	5570	0
202	20240116	153400	144813080	5570	5570	5570	5570	0
203	20240116	153300	144813080	5570	5570	5570	5570	0
204	20240116	153200	144813080	5570	5570	5570	5570	0
205	20240116	153100	144813080	5570	5570	5570	5570	0
206	20240116	153000	144813080	5570	5570	5570	5570	122
207	20240116	152900	144133540	5570	5570	5570	5570	0
208	20240116	152800	144133540	5570	5570	5570	5570	0
209	20240116	152700	144133540	5570	5570	5570	5570	0
210	20240116	152600	144133540	5570	5570	5570	5570	0
211	20240116	152500	144133540	5570	5570	5570	5570	0
212	20240116	152400	144133540	5570	5570	5570	5570	0
213	20240116	152300	144133540	5570	5570	5570	5570	0
214	20240116	152200	144133540	5570	5570	5570	5570	0
215	20240116	152100	144133540	5570	5570	5570	5570	0
216	20240116	152000	144133540	5570	5570	5570	5570	0
217	20240116	151900	144133540	5570	5570	5570	5570	34
218	20240116	151800	143944160	5570	5520	5570	5520	81
219	20240116	151700	143494280	5560	5560	5560	5560	12
220	20240116	151600	143427560	5510	5540	5540	5510	65
221	20240116	151500	143068600	5570	5570	5570	5550	28
222	20240116	151400	142912940	5570	5570	5570	5570	10
223	20240116	151300	142857240	5570	5570	5570	5570	10
224	20240116	151200	142801540	5570	5570	5570	5570	16
225	20240116	151100	142712420	5570	5520	5570	5520	53
226	20240116	151000	142419410	5570	5570	5570	5570	14
227	20240116	150900	142341430	5570	5570	5570	5570	17
228	20240116	150800	142246740	5570	5560	5570	5520	15
229	20240116	150700	142163450	5560	5560	5560	5560	13
230	20240116	150600	142091170	5560	5560	5560	5560	14
231	20240116	150500	142013330	5560	5560	5560	5560	9
232	20240116	150400	141963290	5560	5560	5560	5560	1
233	20240116	150300	141957730	5560	5560	5560	5560	12
234	20240116	150200	141891010	5560	5560	5560	5560	8
235	20240116	150100	141846530	5560	5560	5560	5560	8
236	20240116	150000	141802050	5560	5560	5560	5560	13
237	20240116	145900	141729770	5560	5540	5560	5540	9
238	20240116	145800	141679750	5560	5560	5560	5560	8
239	20240116	145700	141635270	5560	5560	5560	5560	13
240	20240116	145600	141562990	5560	5560	5560	5560	8
241	20240116	145500	141518510	5560	5560	5560	5560	8
242	20240116	145400	141474030	5560	5560	5560	5560	13
243	20240116	145300	141401750	5560	5560	5560	5560	8
244	20240116	145200	141357270	5560	5560	5560	5560	2
245	20240116	145100	141346150	5560	5560	5560	5560	12
246	20240116	145000	141279430	5560	5560	5560	5560	8
247	20240116	144900	141234950	5560	5560	5560	5560	7
248	20240116	144800	141196030	5560	5560	5560	5540	13
249	20240116	144700	141123770	5560	5560	5560	5560	7
250	20240116	144600	141084850	5560	5560	5560	5560	7
251	20240116	144500	141045930	5570	5570	5570	5570	50
252	20240116	144400	140767430	5570	5570	5570	5570	7
253	20240116	144300	140728440	5570	5570	5570	5570	7
254	20240116	144200	140689450	5570	5570	5570	5570	12
255	20240116	144100	140622610	5570	5570	5570	5570	7
256	20240116	144000	140583620	5570	5570	5570	5570	7
257	20240116	143900	140544630	5570	5570	5570	5570	5
258	20240116	143800	140516780	5570	5560	5570	5520	8
259	20240116	143700	140472300	5560	5560	5560	5560	7
260	20240116	143600	140433380	5570	5570	5570	5570	12
261	20240116	143500	140366540	5570	5570	5570	5570	7
262	20240116	143400	140327550	5570	5570	5570	5570	7
263	20240116	143300	140288560	5570	5570	5570	5570	12
264	20240116	143200	140221720	5570	5570	5570	5570	7
265	20240116	143100	140182730	5570	5560	5570	5560	7
266	20240116	143000	140143760	5560	5560	5560	5560	12
267	20240116	142900	140077040	5560	5560	5560	5560	7
268	20240116	142800	140038120	5560	5560	5560	5560	7
269	20240116	142700	139999200	5560	5560	5560	5560	5
270	20240116	142600	139971400	5560	5560	5560	5560	9
271	20240116	142500	139921360	5560	5560	5560	5560	7
272	20240116	142400	139882440	5560	5570	5570	5460	193
273	20240116	142300	138820560	5570	5570	5570	5570	7
274	20240116	142200	138781570	5570	5570	5570	5570	13
275	20240116	142100	138709160	5580	5580	5580	5580	12
276	20240116	142000	138642200	5580	5580	5580	5580	132
277	20240116	141900	137905640	5580	5580	5580	5580	7
278	20240116	141800	137866580	5580	5560	5580	5560	188
279	20240116	141700	136817640	5530	5580	5580	5530	17
280	20240116	141600	136723180	5580	5580	5580	5580	24
281	20240116	141500	136589260	5580	5580	5580	5580	53
282	20240116	141400	136293520	5580	5580	5580	5580	6
283	20240116	141300	136260040	5580	5570	5580	5570	25
284	20240116	141200	136120720	5570	5580	5580	5510	30
285	20240116	141100	135954500	5580	5570	5580	5570	7
286	20240116	141000	135915470	5580	5580	5580	5580	7
287	20240116	140900	135876410	5580	5580	5580	5580	12
288	20240116	140800	135809450	5580	5580	5580	5580	7
289	20240116	140700	135770390	5580	5580	5580	5580	7
290	20240116	140600	135731330	5580	5580	5580	5580	12
291	20240116	140500	135664370	5580	5580	5580	5580	7
292	20240116	140400	135625310	5580	5580	5580	5580	7
293	20240116	140300	135586250	5580	5580	5580	5580	12
294	20240116	140200	135519290	5580	5580	5580	5580	0
295	20240116	140100	135519290	5580	5580	5580	5580	7
296	20240116	140000	135480230	5580	5580	5580	5580	12
297	20240116	135900	135413270	5580	5580	5580	5580	7
298	20240116	135800	135374210	5580	5580	5580	5580	7
299	20240116	135700	135335150	5580	5580	5580	5580	12
300	20240116	135600	135268190	5580	5580	5580	5580	7
301	20240116	135500	135229130	5580	5580	5580	5580	7
302	20240116	135400	135190070	5580	5580	5580	5580	12
303	20240116	135300	135123110	5580	5580	5580	5580	7
304	20240116	135200	135084050	5580	5580	5580	5580	7
305	20240116	135100	135044990	5580	5580	5580	5580	13
306	20240116	135000	134972450	5580	5580	5580	5580	0
307	20240116	134900	134972450	5580	5580	5580	5580	5
308	20240116	134800	134944550	5580	5580	5580	5580	122
309	20240116	134700	134263790	5580	5580	5580	5580	5
310	20240116	134600	134235890	5580	5580	5580	5580	5
311	20240116	134500	134207990	5580	5580	5580	5580	11
312	20240116	134400	134146610	5580	5570	5580	5570	5
313	20240116	134300	134118750	5570	5570	5570	5570	5
314	20240116	134200	134090900	5570	5570	5570	5570	11
315	20240116	134100	134029630	5580	5590	5590	5440	11155
316	20240116	134000	73076490	5590	5590	5590	5590	5
317	20240116	133900	73048540	5590	5590	5590	5590	11
318	20240116	133800	72987050	5590	5590	5590	5590	0
319	20240116	133700	72987050	5590	5590	5590	5590	15
320	20240116	133600	72903200	5590	5570	5590	5570	146
321	20240116	133500	72089880	5570	5570	5570	5570	5
322	20240116	133400	72062030	5570	5570	5570	5570	5
323	20240116	133300	72034180	5570	5570	5570	5570	11
324	20240116	133200	71972910	5570	5570	5570	5570	5
325	20240116	133100	71945060	5570	5570	5570	5570	5
326	20240116	133000	71917210	5570	5570	5570	5570	28
327	20240116	132900	71761250	5570	5570	5570	5570	5
328	20240116	132800	71733400	5570	5570	5570	5570	5
329	20240116	132700	71705550	5560	5570	5570	5560	61
330	20240116	132600	71366280	5570	5570	5570	5570	0
331	20240116	132500	71366280	5570	5580	5580	5570	7
332	20240116	132400	71327280	5590	5590	5590	5590	11
333	20240116	132300	71265790	5590	5580	5590	5580	6
334	20240116	132200	71232270	5590	5590	5590	5590	5
335	20240116	132100	71204320	5590	5590	5590	5590	11
336	20240116	132000	71142830	5590	5590	5590	5590	5
337	20240116	131900	71114880	5590	5590	5590	5590	5
338	20240116	131800	71086930	5570	5590	5590	5570	41
339	20240116	131700	70858340	5590	5590	5590	5590	5
340	20240116	131600	70830390	5590	5590	5590	5590	5
341	20240116	131500	70802440	5590	5590	5590	5590	11
342	20240116	131400	70740950	5590	5590	5590	5590	0
343	20240116	131300	70740950	5590	5560	5590	5560	14
344	20240116	131200	70662960	5590	5590	5590	5590	11
345	20240116	131100	70601470	5590	5590	5590	5590	5
346	20240116	131000	70573520	5590	5570	5590	5560	50
347	20240116	130900	70295270	5590	5590	5590	5580	17
348	20240116	130800	70200300	5590	5590	5590	5590	5
349	20240116	130700	70172350	5590	5590	5590	5590	58
350	20240116	130600	69848130	5590	5590	5590	5590	11
351	20240116	130500	69786640	5590	5590	5590	5590	5
352	20240116	130400	69758690	5590	5590	5590	5590	5
353	20240116	130300	69730740	5580	5590	5590	5580	55
354	20240116	130200	69423730	5590	5590	5590	5590	0
355	20240116	130100	69423730	5590	5580	5590	5580	508
356	20240116	130000	66589040	5580	5580	5580	5580	11
357	20240116	125900	66527660	5580	5580	5580	5580	5
358	20240116	125800	66499760	5580	5580	5580	5580	5
359	20240116	125700	66471860	5580	5580	5580	5580	11
360	20240116	125600	66410480	5580	5580	5580	5580	5
361	20240116	125500	66382580	5580	5580	5580	5580	5
362	20240116	125400	66354680	5580	5580	5580	5580	11
363	20240116	125300	66293300	5580	5580	5580	5580	5
364	20240116	125200	66265400	5580	5580	5580	5580	5
365	20240116	125100	66237500	5580	5580	5580	5580	11
366	20240116	125000	66176120	5580	5580	5580	5580	0
367	20240116	124900	66176120	5580	5580	5580	5580	5
368	20240116	124800	66148220	5580	5580	5580	5580	11
369	20240116	124700	66086840	5580	5580	5580	5580	5
370	20240116	124600	66058940	5580	5580	5580	5580	5
371	20240116	124500	66031040	5580	5580	5580	5580	16
372	20240116	124400	65941760	5580	5580	5580	5580	5
373	20240116	124300	65913860	5580	5580	5580	5580	5
374	20240116	124200	65885960	5580	5580	5580	5580	5
375	20240116	124100	65858060	5560	5580	5580	5560	11
376	20240116	124000	65796800	5580	5580	5580	5580	5
377	20240116	123900	65768900	5580	5580	5580	5580	6
378	20240116	123800	65735420	5580	5580	5580	5580	5
379	20240116	123700	65707520	5580	5580	5580	5580	11
380	20240116	123600	65646140	5580	5580	5580	5580	11
381	20240116	123500	65584760	5580	5580	5580	5580	5
382	20240116	123400	65556860	5580	5580	5580	5580	5
383	20240116	123300	65528960	5580	5580	5580	5580	11
384	20240116	123200	65467580	5580	5580	5580	5580	5
385	20240116	123100	65439680	5580	5580	5580	5580	5
386	20240116	123000	65411780	5580	5580	5580	5580	11
387	20240116	122900	65350400	5580	5580	5580	5580	5
388	20240116	122800	65322500	5580	5580	5580	5580	5
389	20240116	122700	65294600	5580	5580	5580	5580	6
390	20240116	122600	65261120	5580	5580	5580	5580	5
391	20240116	122500	65233220	5580	5580	5580	5580	6
392	20240116	122400	65199740	5580	5580	5580	5580	11
393	20240116	122300	65138360	5580	5580	5580	5580	5
394	20240116	122200	65110460	5580	5580	5580	5580	5
395	20240116	122100	65082560	5580	5580	5580	5580	11
396	20240116	122000	65021180	5580	5580	5580	5580	5
397	20240116	121900	64993280	5580	5580	5580	5580	5
398	20240116	121800	64965380	5570	5580	5580	5570	411
399	20240116	121700	62672060	5570	5580	5580	5570	23
400	20240116	121600	62543900	5580	5580	5580	5580	5
401	20240116	121500	62516000	5570	5580	5580	5570	36
402	20240116	121400	62315420	5580	5580	5580	5580	139
403	20240116	121300	61539800	5590	5590	5590	5590	5
404	20240116	121200	61511850	5590	5590	5590	5590	11
405	20240116	121100	61450360	5590	5590	5590	5590	5
406	20240116	121000	61422410	5590	5590	5590	5590	5
407	20240116	120900	61394460	5590	5590	5590	5590	11
408	20240116	120800	61332970	5590	5580	5590	5580	131
409	20240116	120700	60600940	5590	5590	5590	5590	5
410	20240116	120600	60572990	5590	5590	5590	5590	5
411	20240116	120500	60545040	5580	5590	5590	5580	11
412	20240116	120400	60483610	5590	5590	5590	5590	0
413	20240116	120300	60483610	5590	5590	5590	5590	11
414	20240116	120200	60422120	5590	5590	5590	5590	5
415	20240116	120100	60394170	5590	5590	5590	5590	5
416	20240116	120000	60366220	5590	5590	5590	5590	12
417	20240116	115900	60299140	5590	5590	5590	5590	5
418	20240116	115800	60271190	5590	5590	5590	5590	5
419	20240116	115700	60243240	5590	5590	5590	5590	21
420	20240116	115600	60125850	5590	5590	5590	5590	5
421	20240116	115500	60097900	5590	5590	5590	5590	5
422	20240116	115400	60069950	5590	5590	5590	5590	11
423	20240116	115300	60008460	5590	5590	5590	5590	0
424	20240116	115200	60008460	5590	5590	5590	5590	5
425	20240116	115100	59980510	5590	5590	5590	5590	11
426	20240116	115000	59919020	5590	5590	5590	5590	5
427	20240116	114900	59891070	5590	5590	5590	5590	5
428	20240116	114800	59863120	5590	5590	5590	5590	11
429	20240116	114700	59801630	5590	5590	5590	5590	5
430	20240116	114600	59773680	5590	5590	5590	5590	9
431	20240116	114500	59723370	5570	5590	5590	5570	15
432	20240116	114400	59639600	5590	5590	5590	5590	5
433	20240116	114300	59611650	5590	5590	5590	5590	5
434	20240116	114200	59583700	5580	5580	5580	5580	17
435	20240116	114100	59488840	5580	5580	5580	5570	82
436	20240116	114000	59031480	5580	5580	5580	5580	5
437	20240116	113900	59003580	5580	5580	5580	5580	11
438	20240116	113800	58942200	5580	5570	5580	5570	6
439	20240116	113700	58908730	5590	5590	5590	5590	5
440	20240116	113600	58880780	5590	5590	5590	5590	27
441	20240116	113500	58729850	5590	5590	5590	5590	5
442	20240116	113400	58701900	5590	5590	5590	5590	5
443	20240116	113300	58673950	5590	5590	5590	5590	11
444	20240116	113200	58612460	5590	5590	5590	5590	5
445	20240116	113100	58584510	5590	5590	5590	5590	0
446	20240116	113000	58584510	5590	5590	5590	5590	11
447	20240116	112900	58523020	5590	5590	5590	5590	5
448	20240116	112800	58495070	5590	5590	5590	5590	5
449	20240116	112700	58467120	5590	5590	5590	5590	11
450	20240116	112600	58405630	5590	5590	5590	5590	5
451	20240116	112500	58377680	5590	5590	5590	5590	5
452	20240116	112400	58349730	5590	5590	5590	5580	13
453	20240116	112300	58277140	5580	5570	5580	5570	11
454	20240116	112200	58215780	5590	5590	5590	5590	5
455	20240116	112100	58187830	5590	5590	5590	5590	11
456	20240116	112000	58126340	5590	5590	5590	5590	0
457	20240116	111900	58126340	5590	5590	5590	5590	5
458	20240116	111800	58098390	5590	5590	5590	5580	11
459	20240116	111700	58036920	5590	5560	5590	5560	16
460	20240116	111600	57947810	5590	5590	5590	5590	5
461	20240116	111500	57919860	5590	5590	5590	5590	11
462	20240116	111400	57858370	5590	5590	5590	5590	5
463	20240116	111300	57830420	5590	5590	5590	5590	5
464	20240116	111200	57802470	5590	5590	5590	5590	11
465	20240116	111100	57740980	5590	5580	5590	5570	7
466	20240116	111000	57701880	5590	5590	5590	5590	5
467	20240116	110900	57673930	5580	5580	5580	5580	71
468	20240116	110800	57277750	5580	5580	5580	5580	5
469	20240116	110700	57249850	5580	5560	5580	5560	7
470	20240116	110600	57210830	5580	5580	5580	5580	5
471	20240116	110500	57182930	5560	5580	5580	5560	7
472	20240116	110400	57143900	5580	5580	5580	5580	5
473	20240116	110300	57116000	5580	5580	5580	5580	5
474	20240116	110200	57088100	5540	5530	5580	5530	116
475	20240116	110100	56441260	5580	5550	5580	5550	1506
476	20240116	110000	48076370	5550	5550	5550	5550	11
477	20240116	105900	48015320	5550	5550	5550	5550	5
478	20240116	105800	47987570	5550	5550	5550	5550	0
479	20240116	105700	47987570	5550	5550	5550	5550	11
480	20240116	105600	47926520	5550	5550	5550	5550	9
481	20240116	105500	47876570	5550	5550	5550	5550	5
482	20240116	105400	47848820	5550	5540	5550	5540	5
483	20240116	105300	47821090	5480	5480	5480	5480	1804
484	20240116	105200	37935170	5480	5480	5480	5480	5
485	20240116	105100	37907770	5480	5480	5480	5480	11
486	20240116	105000	37847490	5480	5480	5480	5480	8
487	20240116	104900	37803650	5480	5480	5480	5480	11
488	20240116	104800	37743370	5480	5480	5480	5480	11
489	20240116	104700	37683090	5480	5480	5480	5480	0
490	20240116	104600	37683090	5480	5480	5480	5480	5
491	20240116	104500	37655690	5480	5480	5480	5480	11
492	20240116	104400	37595410	5480	5480	5480	5480	5
493	20240116	104300	37568010	5480	5480	5480	5480	5
494	20240116	104200	37540610	5480	5480	5480	5480	11
495	20240116	104100	37480330	5480	5470	5480	5470	7
496	20240116	104000	37441990	5480	5480	5480	5480	5
497	20240116	103900	37414590	5480	5480	5480	5480	16
498	20240116	103800	37326910	5480	5480	5480	5480	5
499	20240116	103700	37299510	5450	5480	5480	5450	80
500	20240116	103600	36863360	5480	5480	5480	5480	6
501	20240116	103500	36830480	5480	5480	5480	5480	5
502	20240116	103400	36803080	5480	5480	5480	5480	5
503	20240116	103300	36775680	5480	5480	5480	5480	11
504	20240116	103200	36715400	5480	5480	5480	5480	5
505	20240116	103100	36688000	5480	5480	5480	5480	5
506	20240116	103000	36660600	5480	5480	5480	5480	11
507	20240116	102900	36600320	5480	5480	5480	5480	5
508	20240116	102800	36572920	5480	5480	5480	5480	5
509	20240116	102700	36545520	5480	5480	5480	5480	11
510	20240116	102600	36485240	5480	5480	5480	5480	5
511	20240116	102500	36457840	5480	5480	5480	5480	0
512	20240116	102400	36457840	5480	5480	5480	5480	11
513	20240116	102300	36397560	5480	5480	5480	5480	5
514	20240116	102200	36370160	5480	5480	5480	5480	5
515	20240116	102100	36342760	5480	5480	5480	5480	11
516	20240116	102000	36282480	5480	5480	5480	5480	5
517	20240116	101900	36255080	5480	5480	5480	5480	5
518	20240116	101800	36227680	5480	5480	5480	5480	11
519	20240116	101700	36167400	5480	5480	5480	5480	5
520	20240116	101600	36140000	5480	5480	5480	5480	5
521	20240116	101500	36112600	5480	5480	5480	5480	11
522	20240116	101400	36052320	5480	5480	5480	5480	5
523	20240116	101300	36024920	5480	5480	5480	5480	0
524	20240116	101200	36024920	5480	5480	5480	5480	11
525	20240116	101100	35964640	5480	5440	5480	5440	105
526	20240116	101000	35393240	5480	5480	5480	5480	5
527	20240116	100900	35365840	5480	5480	5480	5480	5
528	20240116	100800	35338440	5440	5440	5480	5440	448
529	20240116	100700	32901120	5470	5480	5480	5470	7
530	20240116	100600	32862780	5480	5540	5540	5480	2119
531	20240116	100500	21242970	5540	5540	5540	5540	6
532	20240116	100400	21209730	5530	5540	5540	5530	8
533	20240116	100300	21165450	5540	5530	5540	5530	11
534	20240116	100200	21104570	5530	5530	5530	5530	19
535	20240116	100100	20999500	5530	5530	5530	5530	4
536	20240116	100000	20977380	5530	5530	5530	5530	10
537	20240116	095900	20922080	5540	5540	5540	5540	4
538	20240116	095800	20899920	5540	5540	5540	5540	11
539	20240116	095700	20838980	5540	5540	5540	5540	10
540	20240116	095600	20783580	5550	5540	5550	5540	10
541	20240116	095500	20728140	5550	5550	5550	5550	4
542	20240116	095400	20705940	5550	5550	5550	5550	4
543	20240116	095300	20683740	5540	5540	5540	5540	235
544	20240116	095200	19381840	5540	5540	5540	5540	4
545	20240116	095100	19359680	5540	5540	5540	5540	6
546	20240116	095000	19326440	5540	5540	5540	5540	4
547	20240116	094900	19304280	5540	5540	5540	5540	4
548	20240116	094800	19282120	5510	5550	5550	5510	110
549	20240116	094700	18675620	5550	5550	5550	5550	4
550	20240116	094600	18653420	5550	5550	5550	5550	4
551	20240116	094500	18631220	5550	5550	5550	5550	10
552	20240116	094400	18575720	5550	5550	5550	5550	104
553	20240116	094300	17998520	5550	5540	5550	5540	4
554	20240116	094200	17976340	5540	5540	5540	5540	4
555	20240116	094100	17954180	5510	5550	5550	5510	10
556	20240116	094000	17898920	5500	5550	5550	5500	11
557	20240116	093900	17838180	5540	5540	5540	5540	6
558	20240116	093800	17804940	5540	5540	5540	5540	4
559	20240116	093700	17782780	5540	5540	5540	5540	9
560	20240116	093600	17732920	5550	5570	5570	5550	27
561	20240116	093500	17582950	5570	5570	5570	5570	4
562	20240116	093400	17560670	5570	5570	5570	5570	4
563	20240116	093300	17538390	5570	5580	5580	5560	26
564	20240116	093200	17393660	5580	5580	5580	5580	4
565	20240116	093100	17371340	5580	5580	5580	5580	4
566	20240116	093000	17349020	5590	5610	5610	5590	10
567	20240116	092900	17293000	5630	5630	5630	5630	4
568	20240116	092800	17270480	5640	5590	5670	5510	817
569	20240116	092700	12712380	5600	5580	5600	5510	228
570	20240116	092600	11442280	5580	5540	5580	5540	205
571	20240116	092500	10302830	5540	5510	5540	5500	522
572	20240116	092400	7418640	5510	5510	5510	5510	10
573	20240116	092300	7363540	5510	5510	5510	5510	4
574	20240116	092200	7341500	5510	5510	5510	5510	4
575	20240116	092100	7319460	5510	5510	5510	5510	10
576	20240116	092000	7264360	5510	5510	5510	5510	4
577	20240116	091900	7242320	5510	5510	5510	5510	4
578	20240116	091800	7220280	5510	5500	5510	5500	5
579	20240116	091700	7192740	5500	5500	5500	5500	0
580	20240116	091600	7192740	5500	5500	5500	5500	4
581	20240116	091500	7170740	5500	5500	5500	5500	11
582	20240116	091400	7110240	5500	5480	5500	5480	104
583	20240116	091300	6540240	5500	5480	5500	5480	35
584	20240116	091200	6348360	5440	5480	5480	5440	193
585	20240116	091100	5298040	5480	5480	5480	5480	4
586	20240116	091000	5276120	5440	5480	5480	5440	59
587	20240116	090900	4955000	5460	5460	5460	5460	11
588	20240116	090800	4894940	5460	5460	5460	5460	4
589	20240116	090700	4873100	5450	5440	5450	5440	333
590	20240116	090600	3061520	5440	5440	5440	5440	10
591	20240116	090500	3007120	5440	5440	5440	5440	0
592	20240116	090400	3007120	5440	5440	5440	5440	4
593	20240116	090300	2985360	5440	5440	5440	5440	10
594	20240116	090200	2930960	5440	5440	5440	5440	4
595	20240116	090100	2909200	5360	5390	5440	5360	447
596	20240116	090000	512930	5390	5480	5480	5360	92