KissMeData/155650/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	202800	303193440	5570	5570	5570	5570	424
3	20240108	202700	303193440	5570	5570	5570	5570	0
4	20240108	202600	303193440	5570	5570	5570	5570	0
5	20240108	202500	303193440	5570	5570	5570	5570	0
6	20240108	202400	303193440	5570	5570	5570	5570	0
7	20240108	202300	303193440	5570	5570	5570	5570	0
8	20240108	202200	303193440	5570	5570	5570	5570	0
9	20240108	202100	303193440	5570	5570	5570	5570	0
10	20240108	202000	303193440	5570	5570	5570	5570	0
11	20240108	201900	303193440	5570	5570	5570	5570	0
12	20240108	201800	303193440	5570	5570	5570	5570	0
13	20240108	201700	303193440	5570	5570	5570	5570	0
14	20240108	201600	303193440	5570	5570	5570	5570	0
15	20240108	201500	303193440	5570	5570	5570	5570	0
16	20240108	201400	303193440	5570	5570	5570	5570	0
17	20240108	201300	303193440	5570	5570	5570	5570	0
18	20240108	201200	303193440	5570	5570	5570	5570	0
19	20240108	201100	303193440	5570	5570	5570	5570	0
20	20240108	201000	303193440	5570	5570	5570	5570	0
21	20240108	200900	303193440	5570	5570	5570	5570	0
22	20240108	200800	303193440	5570	5570	5570	5570	0
23	20240108	200700	303193440	5570	5570	5570	5570	0
24	20240108	200600	303193440	5570	5570	5570	5570	0
25	20240108	200500	303193440	5570	5570	5570	5570	0
26	20240108	200400	303193440	5570	5570	5570	5570	0
27	20240108	200300	303193440	5570	5570	5570	5570	0
28	20240108	200200	303193440	5570	5570	5570	5570	0
29	20240108	200100	303193440	5570	5570	5570	5570	0
30	20240108	200000	303193440	5570	5570	5570	5570	0
31	20240108	195900	303193440	5570	5570	5570	5570	0
32	20240108	195800	303193440	5570	5570	5570	5570	424
33	20240108	195700	303193440	5570	5570	5570	5570	0
34	20240108	195600	303193440	5570	5570	5570	5570	0
35	20240108	195500	303193440	5570	5570	5570	5570	0
36	20240108	195400	303193440	5570	5570	5570	5570	0
37	20240108	195300	303193440	5570	5570	5570	5570	0
38	20240108	195200	303193440	5570	5570	5570	5570	0
39	20240108	195100	303193440	5570	5570	5570	5570	0
40	20240108	195000	303193440	5570	5570	5570	5570	0
41	20240108	194900	303193440	5570	5570	5570	5570	0
42	20240108	194800	303193440	5570	5570	5570	5570	0
43	20240108	194700	303193440	5570	5570	5570	5570	0
44	20240108	194600	303193440	5570	5570	5570	5570	0
45	20240108	194500	303193440	5570	5570	5570	5570	0
46	20240108	194400	303193440	5570	5570	5570	5570	0
47	20240108	194300	303193440	5570	5570	5570	5570	0
48	20240108	194200	303193440	5570	5570	5570	5570	0
49	20240108	194100	303193440	5570	5570	5570	5570	0
50	20240108	194000	303193440	5570	5570	5570	5570	0
51	20240108	193900	303193440	5570	5570	5570	5570	0
52	20240108	193800	303193440	5570	5570	5570	5570	0
53	20240108	193700	303193440	5570	5570	5570	5570	0
54	20240108	193600	303193440	5570	5570	5570	5570	0
55	20240108	193500	303193440	5570	5570	5570	5570	0
56	20240108	193400	303193440	5570	5570	5570	5570	0
57	20240108	193300	303193440	5570	5570	5570	5570	0
58	20240108	193200	303193440	5570	5570	5570	5570	0
59	20240108	193100	303193440	5570	5570	5570	5570	0
60	20240108	193000	303193440	5570	5570	5570	5570	0
61	20240108	192900	303193440	5570	5570	5570	5570	0
62	20240108	192800	303193440	5570	5570	5570	5570	424
63	20240108	192700	303193440	5570	5570	5570	5570	0
64	20240108	192600	303193440	5570	5570	5570	5570	0
65	20240108	192500	303193440	5570	5570	5570	5570	0
66	20240108	192400	303193440	5570	5570	5570	5570	0
67	20240108	192300	303193440	5570	5570	5570	5570	0
68	20240108	192200	303193440	5570	5570	5570	5570	0
69	20240108	192100	303193440	5570	5570	5570	5570	0
70	20240108	192000	303193440	5570	5570	5570	5570	0
71	20240108	191900	303193440	5570	5570	5570	5570	0
72	20240108	191800	303193440	5570	5570	5570	5570	0
73	20240108	191700	303193440	5570	5570	5570	5570	0
74	20240108	191600	303193440	5570	5570	5570	5570	0
75	20240108	191500	303193440	5570	5570	5570	5570	0
76	20240108	191400	303193440	5570	5570	5570	5570	0
77	20240108	191300	303193440	5570	5570	5570	5570	0
78	20240108	191200	303193440	5570	5570	5570	5570	0
79	20240108	191100	303193440	5570	5570	5570	5570	0
80	20240108	191000	303193440	5570	5570	5570	5570	0
81	20240108	190900	303193440	5570	5570	5570	5570	0
82	20240108	190800	303193440	5570	5570	5570	5570	0
83	20240108	190700	303193440	5570	5570	5570	5570	0
84	20240108	190600	303193440	5570	5570	5570	5570	0
85	20240108	190500	303193440	5570	5570	5570	5570	0
86	20240108	190400	303193440	5570	5570	5570	5570	0
87	20240108	190300	303193440	5570	5570	5570	5570	0
88	20240108	190200	303193440	5570	5570	5570	5570	0
89	20240108	190100	303193440	5570	5570	5570	5570	0
90	20240108	190000	303193440	5570	5570	5570	5570	0
91	20240108	185900	303193440	5570	5570	5570	5570	0
92	20240108	185800	303193440	5570	5570	5570	5570	424
93	20240108	185700	303193440	5570	5570	5570	5570	0
94	20240108	185600	303193440	5570	5570	5570	5570	0
95	20240108	185500	303193440	5570	5570	5570	5570	0
96	20240108	185400	303193440	5570	5570	5570	5570	0
97	20240108	185300	303193440	5570	5570	5570	5570	0
98	20240108	185200	303193440	5570	5570	5570	5570	0
99	20240108	185100	303193440	5570	5570	5570	5570	0
100	20240108	185000	303193440	5570	5570	5570	5570	0
101	20240108	184900	303193440	5570	5570	5570	5570	0
102	20240108	184800	303193440	5570	5570	5570	5570	0
103	20240108	184700	303193440	5570	5570	5570	5570	0
104	20240108	184600	303193440	5570	5570	5570	5570	0
105	20240108	184500	303193440	5570	5570	5570	5570	0
106	20240108	184400	303193440	5570	5570	5570	5570	0
107	20240108	184300	303193440	5570	5570	5570	5570	0
108	20240108	184200	303193440	5570	5570	5570	5570	0
109	20240108	184100	303193440	5570	5570	5570	5570	0
110	20240108	184000	303193440	5570	5570	5570	5570	0
111	20240108	183900	303193440	5570	5570	5570	5570	0
112	20240108	183800	303193440	5570	5570	5570	5570	0
113	20240108	183700	303193440	5570	5570	5570	5570	0
114	20240108	183600	303193440	5570	5570	5570	5570	0
115	20240108	183500	303193440	5570	5570	5570	5570	0
116	20240108	183400	303193440	5570	5570	5570	5570	0
117	20240108	183300	303193440	5570	5570	5570	5570	0
118	20240108	183200	303193440	5570	5570	5570	5570	0
119	20240108	183100	303193440	5570	5570	5570	5570	0
120	20240108	183000	303193440	5570	5570	5570	5570	0
121	20240108	182900	303193440	5570	5570	5570	5570	0
122	20240108	182800	303193440	5570	5570	5570	5570	424
123	20240108	182700	303193440	5570	5570	5570	5570	0
124	20240108	182600	303193440	5570	5570	5570	5570	0
125	20240108	182500	303193440	5570	5570	5570	5570	0
126	20240108	182400	303193440	5570	5570	5570	5570	0
127	20240108	182300	303193440	5570	5570	5570	5570	0
128	20240108	182200	303193440	5570	5570	5570	5570	0
129	20240108	182100	303193440	5570	5570	5570	5570	0
130	20240108	182000	303193440	5570	5570	5570	5570	0
131	20240108	181900	303193440	5570	5570	5570	5570	0
132	20240108	181800	303193440	5570	5570	5570	5570	0
133	20240108	181700	303193440	5570	5570	5570	5570	0
134	20240108	181600	303193440	5570	5570	5570	5570	0
135	20240108	181500	303193440	5570	5570	5570	5570	0
136	20240108	181400	303193440	5570	5570	5570	5570	0
137	20240108	181300	303193440	5570	5570	5570	5570	0
138	20240108	181200	303193440	5570	5570	5570	5570	0
139	20240108	181100	303193440	5570	5570	5570	5570	0
140	20240108	181000	303193440	5570	5570	5570	5570	0
141	20240108	180900	303193440	5570	5570	5570	5570	0
142	20240108	180800	303193440	5570	5570	5570	5570	0
143	20240108	180700	303193440	5570	5570	5570	5570	0
144	20240108	180600	303193440	5570	5570	5570	5570	0
145	20240108	180500	303193440	5570	5570	5570	5570	0
146	20240108	180400	303193440	5570	5570	5570	5570	0
147	20240108	180300	303193440	5570	5570	5570	5570	0
148	20240108	180200	303193440	5570	5570	5570	5570	0
149	20240108	180100	303193440	5570	5570	5570	5570	0
150	20240108	180000	303193440	5570	5570	5570	5570	0
151	20240108	175900	303193440	5570	5570	5570	5570	0
152	20240108	175800	303193440	5570	5570	5570	5570	424
153	20240108	175700	303193440	5570	5570	5570	5570	0
154	20240108	175600	303193440	5570	5570	5570	5570	0
155	20240108	175500	303193440	5570	5570	5570	5570	0
156	20240108	175400	303193440	5570	5570	5570	5570	0
157	20240108	175300	303193440	5570	5570	5570	5570	0
158	20240108	175200	303193440	5570	5570	5570	5570	0
159	20240108	175100	303193440	5570	5570	5570	5570	0
160	20240108	175000	303193440	5570	5570	5570	5570	0
161	20240108	174900	303193440	5570	5570	5570	5570	0
162	20240108	174800	303193440	5570	5570	5570	5570	0
163	20240108	174700	303193440	5570	5570	5570	5570	0
164	20240108	174600	303193440	5570	5570	5570	5570	0
165	20240108	174500	303193440	5570	5570	5570	5570	0
166	20240108	174400	303193440	5570	5570	5570	5570	0
167	20240108	174300	303193440	5570	5570	5570	5570	0
168	20240108	174200	303193440	5570	5570	5570	5570	0
169	20240108	174100	303193440	5570	5570	5570	5570	0
170	20240108	174000	303193440	5570	5570	5570	5570	0
171	20240108	173900	303193440	5570	5570	5570	5570	0
172	20240108	173800	303193440	5570	5570	5570	5570	0
173	20240108	173700	303193440	5570	5570	5570	5570	0
174	20240108	173600	303193440	5570	5570	5570	5570	0
175	20240108	173500	303193440	5570	5570	5570	5570	0
176	20240108	173400	303193440	5570	5570	5570	5570	0
177	20240108	173300	303193440	5570	5570	5570	5570	0
178	20240108	173200	303193440	5570	5570	5570	5570	0
179	20240108	173100	303193440	5570	5570	5570	5570	0
180	20240108	173000	303193440	5570	5570	5570	5570	0
181	20240108	172900	303193440	5570	5570	5570	5570	0
182	20240108	172800	303193440	5570	5570	5570	5570	424
183	20240108	172700	303193440	5570	5570	5570	5570	0
184	20240108	172600	303193440	5570	5570	5570	5570	0
185	20240108	172500	303193440	5570	5570	5570	5570	0
186	20240108	172400	303193440	5570	5570	5570	5570	0
187	20240108	172300	303193440	5570	5570	5570	5570	0
188	20240108	172200	303193440	5570	5570	5570	5570	0
189	20240108	172100	303193440	5570	5570	5570	5570	0
190	20240108	172000	303193440	5570	5570	5570	5570	0
191	20240108	171900	303193440	5570	5570	5570	5570	0
192	20240108	171800	303193440	5570	5570	5570	5570	0
193	20240108	171700	303193440	5570	5570	5570	5570	0
194	20240108	171600	303193440	5570	5570	5570	5570	0
195	20240108	171500	303193440	5570	5570	5570	5570	0
196	20240108	171400	303193440	5570	5570	5570	5570	0
197	20240108	171300	303193440	5570	5570	5570	5570	0
198	20240108	171200	303193440	5570	5570	5570	5570	0
199	20240108	171100	303193440	5570	5570	5570	5570	0
200	20240108	171000	303193440	5570	5570	5570	5570	0
201	20240108	170900	303193440	5570	5570	5570	5570	0
202	20240108	170800	303193440	5570	5570	5570	5570	0
203	20240108	170700	303193440	5570	5570	5570	5570	0
204	20240108	170600	303193440	5570	5570	5570	5570	0
205	20240108	170500	303193440	5570	5570	5570	5570	0
206	20240108	170400	303193440	5570	5570	5570	5570	0
207	20240108	170300	303193440	5570	5570	5570	5570	0
208	20240108	170200	303193440	5570	5570	5570	5570	0
209	20240108	170100	303193440	5570	5570	5570	5570	0
210	20240108	170000	303193440	5570	5570	5570	5570	0
211	20240108	165900	303193440	5570	5570	5570	5570	0
212	20240108	165800	303193440	5570	5570	5570	5570	424
213	20240108	165700	303193440	5570	5570	5570	5570	0
214	20240108	165600	303193440	5570	5570	5570	5570	0
215	20240108	165500	303193440	5570	5570	5570	5570	0
216	20240108	165400	303193440	5570	5570	5570	5570	0
217	20240108	165300	303193440	5570	5570	5570	5570	0
218	20240108	165200	303193440	5570	5570	5570	5570	0
219	20240108	165100	303193440	5570	5570	5570	5570	0
220	20240108	165000	303193440	5570	5570	5570	5570	0
221	20240108	164900	303193440	5570	5570	5570	5570	0
222	20240108	164800	303193440	5570	5570	5570	5570	0
223	20240108	164700	303193440	5570	5570	5570	5570	0
224	20240108	164600	303193440	5570	5570	5570	5570	0
225	20240108	164500	303193440	5570	5570	5570	5570	0
226	20240108	164400	303193440	5570	5570	5570	5570	0
227	20240108	164300	303193440	5570	5570	5570	5570	0
228	20240108	164200	303193440	5570	5570	5570	5570	0
229	20240108	164100	303193440	5570	5570	5570	5570	0
230	20240108	164000	303193440	5570	5570	5570	5570	0
231	20240108	163900	303193440	5570	5570	5570	5570	0
232	20240108	163800	303193440	5570	5570	5570	5570	0
233	20240108	163700	303193440	5570	5570	5570	5570	0
234	20240108	163600	303193440	5570	5570	5570	5570	0
235	20240108	163500	303193440	5570	5570	5570	5570	0
236	20240108	163400	303193440	5570	5570	5570	5570	0
237	20240108	163300	303193440	5570	5570	5570	5570	0
238	20240108	163200	303193440	5570	5570	5570	5570	0
239	20240108	163100	303193440	5570	5570	5570	5570	0
240	20240108	163000	303193440	5570	5570	5570	5570	0
241	20240108	162900	303193440	5570	5570	5570	5570	0
242	20240108	162800	303193440	5570	5570	5570	5570	424
243	20240108	162700	303193440	5570	5570	5570	5570	0
244	20240108	162600	303193440	5570	5570	5570	5570	0
245	20240108	162500	303193440	5570	5570	5570	5570	0
246	20240108	162400	303193440	5570	5570	5570	5570	0
247	20240108	162300	303193440	5570	5570	5570	5570	0
248	20240108	162200	303193440	5570	5570	5570	5570	0
249	20240108	162100	303193440	5570	5570	5570	5570	0
250	20240108	162000	303193440	5570	5570	5570	5570	0
251	20240108	161900	303193440	5570	5570	5570	5570	0
252	20240108	161800	303193440	5570	5570	5570	5570	0
253	20240108	161700	303193440	5570	5570	5570	5570	0
254	20240108	161600	303193440	5570	5570	5570	5570	0
255	20240108	161500	303193440	5570	5570	5570	5570	0
256	20240108	161400	303193440	5570	5570	5570	5570	0
257	20240108	161300	303193440	5570	5570	5570	5570	0
258	20240108	161200	303193440	5570	5570	5570	5570	0
259	20240108	161100	303193440	5570	5570	5570	5570	0
260	20240108	161000	303193440	5570	5570	5570	5570	0
261	20240108	160900	303193440	5570	5570	5570	5570	0
262	20240108	160800	303193440	5570	5570	5570	5570	0
263	20240108	160700	303193440	5570	5570	5570	5570	0
264	20240108	160600	303193440	5570	5570	5570	5570	0
265	20240108	160500	303193440	5570	5570	5570	5570	0
266	20240108	160400	303193440	5570	5570	5570	5570	0
267	20240108	160300	303193440	5570	5570	5570	5570	0
268	20240108	160200	303193440	5570	5570	5570	5570	0
269	20240108	160100	303193440	5570	5570	5570	5570	0
270	20240108	160000	303193440	5570	5570	5570	5570	0
271	20240108	155900	303193440	5570	5570	5570	5570	0
272	20240108	155800	303193440	5570	5570	5570	5570	424
273	20240108	155700	303193440	5570	5570	5570	5570	0
274	20240108	155600	303193440	5570	5570	5570	5570	0
275	20240108	155500	303193440	5570	5570	5570	5570	0
276	20240108	155400	303193440	5570	5570	5570	5570	0
277	20240108	155300	303193440	5570	5570	5570	5570	0
278	20240108	155200	303193440	5570	5570	5570	5570	0
279	20240108	155100	303193440	5570	5570	5570	5570	0
280	20240108	155000	303193440	5570	5570	5570	5570	0
281	20240108	154900	303193440	5570	5570	5570	5570	0
282	20240108	154800	303193440	5570	5570	5570	5570	0
283	20240108	154700	303193440	5570	5570	5570	5570	0
284	20240108	154600	303193440	5570	5570	5570	5570	0
285	20240108	154500	303193440	5570	5570	5570	5570	0
286	20240108	154400	303193440	5570	5570	5570	5570	0
287	20240108	154300	303193440	5570	5570	5570	5570	0
288	20240108	154200	303193440	5570	5570	5570	5570	0
289	20240108	154100	303193440	5570	5570	5570	5570	0
290	20240108	154000	303193440	5570	5570	5570	5570	0
291	20240108	153900	303193440	5570	5570	5570	5570	0
292	20240108	153800	303193440	5570	5570	5570	5570	0
293	20240108	153700	303193440	5570	5570	5570	5570	0
294	20240108	153600	303193440	5570	5570	5570	5570	0
295	20240108	153500	303193440	5570	5570	5570	5570	0
296	20240108	153400	303193440	5570	5570	5570	5570	0
297	20240108	153300	303193440	5570	5570	5570	5570	0
298	20240108	153200	303193440	5570	5570	5570	5570	0
299	20240108	153100	303193440	5570	5570	5570	5570	0
300	20240108	153000	303193440	5570	5570	5570	5570	424
301	20240108	152900	300831760	5570	5570	5570	5570	0
302	20240108	152800	300831760	5570	5570	5570	5570	0
303	20240108	152700	300831760	5570	5570	5570	5570	0
304	20240108	152600	300831760	5570	5570	5570	5570	0
305	20240108	152500	300831760	5570	5570	5570	5570	0
306	20240108	152400	300831760	5570	5570	5570	5570	0
307	20240108	152300	300831760	5570	5570	5570	5570	0
308	20240108	152200	300831760	5570	5570	5570	5570	0
309	20240108	152100	300831760	5570	5570	5570	5570	0
310	20240108	152000	300831760	5570	5570	5570	5570	0
311	20240108	151900	300831760	5570	5570	5570	5570	300
312	20240108	151800	299160760	5580	5580	5580	5580	0
313	20240108	151700	299160760	5580	5580	5580	5580	0
314	20240108	151600	299160760	5580	5580	5580	5580	467
315	20240108	151500	296554900	5580	5580	5580	5580	0
316	20240108	151400	296554900	5580	5580	5580	5580	0
317	20240108	151300	296554900	5580	5580	5580	5580	0
318	20240108	151200	296554900	5580	5580	5580	5580	610
319	20240108	151100	293151100	5590	5580	5590	5580	595
320	20240108	151000	289830700	5580	5570	5580	5570	832
321	20240108	150900	285196320	5560	5560	5560	5560	0
322	20240108	150800	285196320	5560	5560	5560	5560	0
323	20240108	150700	285196320	5560	5560	5560	5560	50
324	20240108	150600	284918320	5570	5570	5570	5570	0
325	20240108	150500	284918320	5570	5570	5570	5570	0
326	20240108	150400	284918320	5570	5570	5570	5570	0
327	20240108	150300	284918320	5570	5570	5570	5570	1
328	20240108	150200	284912750	5570	5570	5570	5570	2
329	20240108	150100	284901610	5570	5570	5570	5570	0
330	20240108	150000	284901610	5570	5570	5570	5570	135
331	20240108	145900	284149660	5560	5560	5560	5560	0
332	20240108	145800	284149660	5560	5560	5560	5560	254
333	20240108	145700	282737420	5550	5550	5550	5550	1
334	20240108	145600	282731870	5550	5550	5550	5550	0
335	20240108	145500	282731870	5550	5550	5550	5550	0
336	20240108	145400	282731870	5550	5560	5560	5550	80
337	20240108	145300	282287600	5560	5560	5560	5560	0
338	20240108	145200	282287600	5560	5560	5560	5560	0
339	20240108	145100	282287600	5560	5560	5560	5560	0
340	20240108	145000	282287600	5560	5560	5560	5560	100
341	20240108	144900	281731600	5570	5560	5570	5560	100
342	20240108	144800	281175220	5550	5550	5550	5550	50
343	20240108	144700	280897720	5560	5560	5560	5560	0
344	20240108	144600	280897720	5560	5560	5560	5560	0
345	20240108	144500	280897720	5560	5560	5560	5560	0
346	20240108	144400	280897720	5560	5560	5560	5560	0
347	20240108	144300	280897720	5560	5560	5560	5560	0
348	20240108	144200	280897720	5560	5560	5560	5560	0
349	20240108	144100	280897720	5560	5560	5560	5560	89
350	20240108	144000	280402880	5550	5550	5550	5550	100
351	20240108	143900	279847880	5550	5550	5550	5550	0
352	20240108	143800	279847880	5550	5550	5550	5550	0
353	20240108	143700	279847880	5550	5550	5550	5550	0
354	20240108	143600	279847880	5550	5550	5550	5550	991
355	20240108	143500	274347830	5550	5550	5550	5550	0
356	20240108	143400	274347830	5550	5550	5550	5550	2
357	20240108	143300	274336730	5550	5550	5550	5550	0
358	20240108	143200	274336730	5550	5550	5550	5550	1
359	20240108	143100	274331180	5540	5540	5540	5540	0
360	20240108	143000	274331180	5540	5540	5540	5540	0
361	20240108	142900	274331180	5540	5540	5540	5540	0
362	20240108	142800	274331180	5540	5540	5540	5540	0
363	20240108	142700	274331180	5540	5540	5540	5540	0
364	20240108	142600	274331180	5540	5540	5540	5540	0
365	20240108	142500	274331180	5540	5550	5550	5540	34
366	20240108	142400	274142810	5550	5550	5550	5550	5
367	20240108	142300	274115060	5550	5550	5550	5550	0
368	20240108	142200	274115060	5550	5550	5550	5550	0
369	20240108	142100	274115060	5550	5550	5550	5550	10
370	20240108	142000	274059560	5550	5550	5550	5550	0
371	20240108	141900	274059560	5550	5550	5550	5550	0
372	20240108	141800	274059560	5550	5550	5550	5550	0
373	20240108	141700	274059560	5550	5550	5550	5550	10
374	20240108	141600	274004060	5550	5550	5550	5550	2
375	20240108	141500	273992960	5550	5550	5550	5550	0
376	20240108	141400	273992960	5550	5550	5550	5550	0
377	20240108	141300	273992960	5550	5550	5550	5550	0
378	20240108	141200	273992960	5550	5550	5550	5550	0
379	20240108	141100	273992960	5550	5550	5550	5550	100
380	20240108	141000	273437960	5540	5540	5540	5540	0
381	20240108	140900	273437960	5540	5540	5540	5540	0
382	20240108	140800	273437960	5540	5540	5540	5540	0
383	20240108	140700	273437960	5540	5540	5540	5540	0
384	20240108	140600	273437960	5540	5540	5540	5540	0
385	20240108	140500	273437960	5540	5540	5540	5540	0
386	20240108	140400	273437960	5540	5540	5540	5540	0
387	20240108	140300	273437960	5540	5540	5540	5540	0
388	20240108	140200	273437960	5540	5540	5540	5540	0
389	20240108	140100	273437960	5540	5530	5540	5530	116
390	20240108	140000	272795350	5530	5530	5530	5530	0
391	20240108	135900	272795350	5530	5530	5530	5530	0
392	20240108	135800	272795350	5530	5530	5530	5530	0
393	20240108	135700	272795350	5530	5530	5530	5530	0
394	20240108	135600	272795350	5530	5530	5530	5530	0
395	20240108	135500	272795350	5530	5530	5530	5530	0
396	20240108	135400	272795350	5530	5530	5530	5530	0
397	20240108	135300	272795350	5530	5530	5530	5530	0
398	20240108	135200	272795350	5530	5540	5540	5530	875
399	20240108	135100	267955790	5540	5540	5540	5540	0
400	20240108	135000	267955790	5540	5540	5540	5540	0
401	20240108	134900	267955790	5540	5540	5540	5540	30
402	20240108	134800	267789590	5550	5550	5550	5550	0
403	20240108	134700	267789590	5550	5550	5550	5550	0
404	20240108	134600	267789590	5550	5550	5550	5550	0
405	20240108	134500	267789590	5550	5550	5550	5550	0
406	20240108	134400	267789590	5550	5550	5550	5550	0
407	20240108	134300	267789590	5550	5550	5550	5550	0
408	20240108	134200	267789590	5550	5550	5550	5550	0
409	20240108	134100	267789590	5550	5550	5550	5550	2
410	20240108	134000	267778490	5560	5560	5560	5560	0
411	20240108	133900	267778490	5560	5560	5560	5560	0
412	20240108	133800	267778490	5560	5560	5560	5560	0
413	20240108	133700	267778490	5560	5560	5560	5560	0
414	20240108	133600	267778490	5560	5560	5560	5560	0
415	20240108	133500	267778490	5560	5560	5560	5560	100
416	20240108	133400	267222490	5550	5550	5550	5550	0
417	20240108	133300	267222490	5550	5550	5550	5550	0
418	20240108	133200	267222490	5550	5540	5550	5540	495
419	20240108	133100	264479240	5540	5550	5550	5540	1105
420	20240108	133000	258355490	5550	5550	5550	5550	0
421	20240108	132900	258355490	5550	5550	5550	5550	10
422	20240108	132800	258299990	5550	5550	5550	5550	0
423	20240108	132700	258299990	5550	5550	5550	5550	35
424	20240108	132600	258105740	5560	5560	5560	5560	0
425	20240108	132500	258105740	5560	5560	5560	5560	0
426	20240108	132400	258105740	5560	5560	5560	5560	30
427	20240108	132300	257938940	5550	5550	5550	5550	0
428	20240108	132200	257938940	5550	5550	5550	5550	0
429	20240108	132100	257938940	5550	5550	5550	5550	0
430	20240108	132000	257938940	5550	5550	5550	5550	523
431	20240108	131900	255036290	5550	5550	5550	5550	0
432	20240108	131800	255036290	5550	5550	5550	5550	0
433	20240108	131700	255036290	5550	5550	5550	5550	162
434	20240108	131600	254137190	5540	5550	5550	5540	75
435	20240108	131500	253720950	5560	5560	5560	5560	0
436	20240108	131400	253720950	5560	5560	5560	5560	11
437	20240108	131300	253659790	5530	5530	5530	5530	0
438	20240108	131200	253659790	5530	5560	5560	5530	3000
439	20240108	131100	237046010	5560	5560	5560	5560	0
440	20240108	131000	237046010	5560	5560	5560	5560	20
441	20240108	130900	236934810	5570	5570	5570	5570	0
442	20240108	130800	236934810	5570	5570	5570	5570	0
443	20240108	130700	236934810	5570	5570	5570	5570	0
444	20240108	130600	236934810	5570	5570	5570	5570	0
445	20240108	130500	236934810	5570	5570	5570	5570	0
446	20240108	130400	236934810	5570	5570	5570	5570	0
447	20240108	130300	236934810	5570	5570	5570	5570	30
448	20240108	130200	236767710	5590	5570	5590	5570	57
449	20240108	130100	236450080	5570	5570	5570	5570	0
450	20240108	130000	236450080	5570	5570	5570	5570	10
451	20240108	125900	236394380	5580	5580	5580	5580	0
452	20240108	125800	236394380	5580	5580	5580	5580	500
453	20240108	125700	233604380	5570	5570	5570	5570	43
454	20240108	125600	233364870	5570	5570	5570	5570	90
455	20240108	125500	232863570	5570	5570	5570	5570	0
456	20240108	125400	232863570	5570	5570	5570	5570	0
457	20240108	125300	232863570	5570	5570	5570	5570	0
458	20240108	125200	232863570	5570	5570	5570	5570	0
459	20240108	125100	232863570	5570	5570	5570	5570	380
460	20240108	125000	230746970	5570	5570	5570	5570	0
461	20240108	124900	230746970	5570	5570	5570	5570	0
462	20240108	124800	230746970	5570	5570	5570	5570	0
463	20240108	124700	230746970	5570	5570	5570	5570	0
464	20240108	124600	230746970	5570	5570	5570	5570	30
465	20240108	124500	230579870	5570	5570	5570	5570	101
466	20240108	124400	230017300	5580	5580	5580	5580	1
467	20240108	124300	230011720	5570	5570	5570	5570	0
468	20240108	124200	230011720	5570	5570	5570	5570	0
469	20240108	124100	230011720	5570	5570	5570	5570	0
470	20240108	124000	230011720	5570	5570	5570	5570	0
471	20240108	123900	230011720	5570	5570	5570	5570	0
472	20240108	123800	230011720	5570	5570	5570	5570	0
473	20240108	123700	230011720	5570	5570	5570	5570	0
474	20240108	123600	230011720	5570	5570	5570	5570	0
475	20240108	123500	230011720	5570	5570	5570	5570	0
476	20240108	123400	230011720	5570	5570	5570	5570	0
477	20240108	123300	230011720	5570	5570	5570	5570	0
478	20240108	123200	230011720	5570	5570	5570	5570	0
479	20240108	123100	230011720	5570	5570	5570	5570	0
480	20240108	123000	230011720	5570	5570	5570	5570	574
481	20240108	122900	226814540	5570	5570	5570	5570	0
482	20240108	122800	226814540	5570	5570	5570	5570	0
483	20240108	122700	226814540	5570	5570	5570	5570	0
484	20240108	122600	226814540	5570	5570	5570	5570	200
485	20240108	122500	225700540	5570	5570	5570	5570	514
486	20240108	122400	222837560	5580	5580	5580	5580	0
487	20240108	122300	222837560	5580	5580	5580	5580	0
488	20240108	122200	222837560	5580	5580	5580	5580	0
489	20240108	122100	222837560	5580	5580	5580	5580	1
490	20240108	122000	222831980	5570	5570	5570	5570	0
491	20240108	121900	222831980	5570	5570	5570	5570	0
492	20240108	121800	222831980	5570	5570	5570	5570	0
493	20240108	121700	222831980	5570	5570	5570	5570	0
494	20240108	121600	222831980	5570	5560	5570	5560	336
495	20240108	121500	220963120	5570	5570	5570	5570	700
496	20240108	121400	217064120	5570	5570	5570	5570	2
497	20240108	121300	217052980	5570	5570	5570	5570	0
498	20240108	121200	217052980	5570	5570	5570	5570	107
499	20240108	121100	216456990	5570	5580	5580	5570	13
500	20240108	121000	216384460	5580	5580	5580	5580	0
501	20240108	120900	216384460	5580	5580	5580	5580	0
502	20240108	120800	216384460	5580	5580	5580	5580	277
503	20240108	120700	214838800	5590	5590	5590	5590	0
504	20240108	120600	214838800	5590	5590	5590	5590	0
505	20240108	120500	214838800	5590	5590	5590	5590	0
506	20240108	120400	214838800	5590	5590	5590	5590	0
507	20240108	120300	214838800	5590	5590	5590	5590	0
508	20240108	120200	214838800	5590	5590	5590	5590	11
509	20240108	120100	214777310	5590	5590	5590	5590	300
510	20240108	120000	213100310	5580	5580	5580	5580	0
511	20240108	115900	213100310	5580	5580	5580	5580	606
512	20240108	115800	209718830	5580	5580	5580	5580	0
513	20240108	115700	209718830	5580	5580	5580	5580	0
514	20240108	115600	209718830	5580	5580	5580	5580	0
515	20240108	115500	209718830	5580	5580	5580	5580	0
516	20240108	115400	209718830	5580	5580	5580	5580	0
517	20240108	115300	209718830	5580	5550	5580	5550	4677
518	20240108	115200	183691490	5520	5560	5560	5500	11962
519	20240108	115100	117661950	5560	5560	5560	5560	0
520	20240108	115000	117661950	5560	5560	5560	5560	0
521	20240108	114900	117661950	5560	5560	5560	5560	0
522	20240108	114800	117661950	5560	5560	5560	5560	0
523	20240108	114700	117661950	5560	5560	5560	5560	0
524	20240108	114600	117661950	5560	5560	5560	5560	0
525	20240108	114500	117661950	5560	5560	5560	5560	30
526	20240108	114400	117495150	5560	5560	5560	5560	0
527	20240108	114300	117495150	5560	5560	5560	5560	0
528	20240108	114200	117495150	5560	5560	5560	5560	0
529	20240108	114100	117495150	5560	5560	5560	5560	0
530	20240108	114000	117495150	5560	5560	5560	5560	0
531	20240108	113900	117495150	5560	5560	5560	5560	0
532	20240108	113800	117495150	5560	5560	5560	5560	300
533	20240108	113700	115827150	5570	5570	5570	5570	4
534	20240108	113600	115804870	5570	5570	5570	5570	0
535	20240108	113500	115804870	5570	5570	5570	5570	0
536	20240108	113400	115804870	5570	5570	5570	5570	0
537	20240108	113300	115804870	5570	5570	5570	5570	0
538	20240108	113200	115804870	5570	5570	5570	5570	6
539	20240108	113100	115771450	5570	5570	5570	5570	0
540	20240108	113000	115771450	5570	5570	5570	5570	0
541	20240108	112900	115771450	5570	5570	5570	5570	0
542	20240108	112800	115771450	5570	5570	5570	5570	0
543	20240108	112700	115771450	5570	5570	5570	5570	0
544	20240108	112600	115771450	5570	5570	5570	5570	0
545	20240108	112500	115771450	5570	5570	5570	5570	0
546	20240108	112400	115771450	5570	5570	5570	5570	10
547	20240108	112300	115715750	5570	5570	5570	5570	0
548	20240108	112200	115715750	5570	5570	5570	5570	0
549	20240108	112100	115715750	5570	5570	5570	5570	21
550	20240108	112000	115598780	5560	5560	5560	5560	489
551	20240108	111900	112879940	5560	5560	5560	5540	63
552	20240108	111800	112530270	5560	5560	5560	5560	10
553	20240108	111700	112474670	5570	5570	5570	5570	45
554	20240108	111600	112224020	5570	5570	5570	5570	0
555	20240108	111500	112224020	5570	5560	5570	5560	511
556	20240108	111400	109382750	5570	5570	5570	5570	2
557	20240108	111300	109371610	5580	5560	5580	5560	313
558	20240108	111200	107628270	5580	5580	5580	5580	0
559	20240108	111100	107628270	5580	5560	5580	5560	3
560	20240108	111000	107611570	5580	5580	5580	5580	0
561	20240108	110900	107611570	5580	5580	5580	5580	0
562	20240108	110800	107611570	5580	5580	5580	5580	10
563	20240108	110700	107555770	5570	5570	5570	5570	900
564	20240108	110600	102542770	5560	5560	5560	5560	150
565	20240108	110500	101708770	5570	5570	5570	5570	0
566	20240108	110400	101708770	5570	5560	5570	5560	339
567	20240108	110300	99823920	5560	5560	5560	5560	0
568	20240108	110200	99823920	5560	5560	5560	5560	0
569	20240108	110100	99823920	5560	5560	5560	5560	100
570	20240108	110000	99267920	5550	5550	5550	5550	0
571	20240108	105900	99267920	5550	5550	5550	5550	5
572	20240108	105800	99240170	5560	5560	5560	5560	0
573	20240108	105700	99240170	5560	5560	5560	5560	0
574	20240108	105600	99240170	5560	5560	5560	5560	0
575	20240108	105500	99240170	5560	5560	5560	5560	0
576	20240108	105400	99240170	5560	5560	5560	5560	0
577	20240108	105300	99240170	5560	5550	5560	5550	111
578	20240108	105200	98624010	5550	5550	5550	5550	100
579	20240108	105100	98069010	5550	5560	5560	5550	178
580	20240108	105000	97080610	5560	5560	5560	5560	5
581	20240108	104900	97052810	5560	5560	5560	5560	0
582	20240108	104800	97052810	5560	5560	5560	5560	37
583	20240108	104700	96847090	5570	5570	5570	5570	0
584	20240108	104600	96847090	5570	5570	5570	5570	0
585	20240108	104500	96847090	5570	5570	5570	5570	0
586	20240108	104400	96847090	5570	5570	5570	5570	0
587	20240108	104300	96847090	5570	5570	5570	5570	0
588	20240108	104200	96847090	5570	5570	5570	5570	2
589	20240108	104100	96835950	5560	5560	5570	5560	462
590	20240108	104000	94266010	5560	5560	5560	5560	0
591	20240108	103900	94266010	5560	5560	5560	5560	0
592	20240108	103800	94266010	5560	5560	5560	5560	136
593	20240108	103700	93509850	5560	5550	5560	5550	903
594	20240108	103600	88497930	5550	5550	5550	5550	11
595	20240108	103500	88436880	5540	5540	5540	5540	0
596	20240108	103400	88436880	5540	5540	5540	5540	24
597	20240108	103300	88303920	5540	5540	5540	5540	0
598	20240108	103200	88303920	5540	5540	5540	5540	1
599	20240108	103100	88298380	5540	5540	5540	5540	0
600	20240108	103000	88298380	5540	5540	5540	5540	1
601	20240108	102900	88292840	5540	5540	5540	5540	0
602	20240108	102800	88292840	5540	5540	5540	5540	0
603	20240108	102700	88292840	5540	5540	5540	5540	0
604	20240108	102600	88292840	5540	5540	5540	5540	0
605	20240108	102500	88292840	5540	5540	5540	5540	0
606	20240108	102400	88292840	5540	5540	5540	5540	0
607	20240108	102300	88292840	5540	5540	5540	5540	0
608	20240108	102200	88292840	5540	5540	5540	5540	374
609	20240108	102100	86220880	5540	5540	5540	5540	0
610	20240108	102000	86220880	5540	5540	5540	5540	0
611	20240108	101900	86220880	5540	5540	5540	5540	181
612	20240108	101800	85218140	5550	5550	5550	5550	1
613	20240108	101700	85212590	5550	5550	5550	5550	1
614	20240108	101600	85207040	5540	5540	5540	5540	0
615	20240108	101500	85207040	5540	5540	5540	5540	618
616	20240108	101400	81783320	5540	5540	5540	5540	0
617	20240108	101300	81783320	5540	5540	5540	5540	0
618	20240108	101200	81783320	5540	5540	5540	5540	25
619	20240108	101100	81644820	5540	5540	5540	5540	0
620	20240108	101000	81644820	5540	5540	5540	5540	0
621	20240108	100900	81644820	5540	5540	5540	5540	0
622	20240108	100800	81644820	5540	5540	5540	5540	0
623	20240108	100700	81644820	5540	5530	5540	5530	284
624	20240108	100600	80074260	5530	5540	5540	5520	285
625	20240108	100500	78498240	5540	5540	5540	5540	0
626	20240108	100400	78498240	5540	5540	5540	5540	0
627	20240108	100300	78498240	5540	5540	5540	5540	1
628	20240108	100200	78492700	5530	5530	5530	5530	2
629	20240108	100100	78481640	5530	5530	5530	5530	49
630	20240108	100000	78210670	5530	5540	5540	5530	24
631	20240108	095900	78077880	5540	5540	5540	5540	0
632	20240108	095800	78077880	5540	5530	5540	5530	20
633	20240108	095700	77967180	5530	5530	5530	5530	151
634	20240108	095600	77132150	5520	5520	5520	5520	198
635	20240108	095500	76039190	5500	5520	5520	5500	2000
636	20240108	095400	65029340	5530	5530	5530	5530	0
637	20240108	095300	65029340	5530	5530	5530	5530	0
638	20240108	095200	65029340	5530	5530	5530	5530	0
639	20240108	095100	65029340	5530	5530	5530	5530	0
640	20240108	095000	65029340	5530	5530	5530	5530	0
641	20240108	094900	65029340	5530	5530	5530	5530	0
642	20240108	094800	65029340	5530	5530	5530	5530	0
643	20240108	094700	65029340	5530	5530	5530	5530	0
644	20240108	094600	65029340	5530	5530	5530	5530	25
645	20240108	094500	64891090	5530	5520	5530	5520	992
646	20240108	094400	59408050	5520	5510	5520	5510	436
647	20240108	094300	57005610	5510	5510	5510	5510	10
648	20240108	094200	56950510	5500	5500	5500	5500	1319
649	20240108	094100	49696010	5490	5490	5490	5490	0
650	20240108	094000	49696010	5490	5490	5490	5490	0
651	20240108	093900	49696010	5490	5490	5490	5490	0
652	20240108	093800	49696010	5490	5490	5490	5490	0
653	20240108	093700	49696010	5490	5490	5490	5490	206
654	20240108	093600	48565070	5480	5480	5480	5480	0
655	20240108	093500	48565070	5480	5480	5480	5480	1
656	20240108	093400	48559590	5490	5490	5490	5490	425
657	20240108	093300	46226340	5480	5490	5490	5480	2137
658	20240108	093200	34504160	5490	5500	5500	5490	797
659	20240108	093100	30125330	5500	5500	5500	5500	0
660	20240108	093000	30125330	5500	5500	5500	5500	1000
661	20240108	092900	24625330	5500	5510	5520	5500	630
662	20240108	092800	21155550	5510	5510	5510	5510	149
663	20240108	092700	20334560	5510	5510	5510	5510	0
664	20240108	092600	20334560	5510	5510	5510	5510	30
665	20240108	092500	20169260	5510	5510	5510	5510	679
666	20240108	092400	16427970	5510	5510	5510	5510	0
667	20240108	092300	16427970	5510	5510	5510	5510	100
668	20240108	092200	15876970	5510	5510	5510	5510	0
669	20240108	092100	15876970	5510	5510	5510	5510	1
670	20240108	092000	15871460	5520	5520	5520	5510	106
671	20240108	091900	15286350	5520	5520	5520	5520	1
672	20240108	091800	15280830	5520	5520	5520	5520	0
673	20240108	091700	15280830	5520	5520	5520	5520	100
674	20240108	091600	14728830	5520	5520	5520	5520	0
675	20240108	091500	14728830	5520	5520	5520	5520	0
676	20240108	091400	14728830	5520	5520	5520	5520	0
677	20240108	091300	14728830	5520	5520	5520	5520	1
678	20240108	091200	14723310	5510	5510	5510	5510	1266
679	20240108	091100	7747650	5510	5510	5510	5510	100
680	20240108	091000	7196650	5510	5510	5510	5510	39
681	20240108	090900	6981760	5510	5510	5510	5510	201
682	20240108	090800	5874250	5520	5530	5530	5520	2
683	20240108	090700	5863200	5530	5530	5530	5530	1
684	20240108	090600	5857670	5500	5500	5500	5500	0
685	20240108	090500	5857670	5500	5500	5500	5500	500
686	20240108	090400	3107670	5510	5510	5510	5510	0
687	20240108	090300	3107670	5510	5540	5540	5510	312
688	20240108	090200	1388520	5510	5510	5510	5510	1
689	20240108	090100	1383010	5510	5510	5510	5510	1
690	20240108	090000	1377500	5510	5510	5510	5510	250