KissMeData/171010/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	203000	202329260	5570	5570	5570	5570	387
3	20240109	202900	202329260	5570	5570	5570	5570	0
4	20240109	202800	202329260	5570	5570	5570	5570	0
5	20240109	202700	202329260	5570	5570	5570	5570	0
6	20240109	202600	202329260	5570	5570	5570	5570	0
7	20240109	202500	202329260	5570	5570	5570	5570	0
8	20240109	202400	202329260	5570	5570	5570	5570	0
9	20240109	202300	202329260	5570	5570	5570	5570	0
10	20240109	202200	202329260	5570	5570	5570	5570	0
11	20240109	202100	202329260	5570	5570	5570	5570	0
12	20240109	202000	202329260	5570	5570	5570	5570	0
13	20240109	201900	202329260	5570	5570	5570	5570	0
14	20240109	201800	202329260	5570	5570	5570	5570	0
15	20240109	201700	202329260	5570	5570	5570	5570	0
16	20240109	201600	202329260	5570	5570	5570	5570	0
17	20240109	201500	202329260	5570	5570	5570	5570	0
18	20240109	201400	202329260	5570	5570	5570	5570	0
19	20240109	201300	202329260	5570	5570	5570	5570	0
20	20240109	201200	202329260	5570	5570	5570	5570	0
21	20240109	201100	202329260	5570	5570	5570	5570	0
22	20240109	201000	202329260	5570	5570	5570	5570	0
23	20240109	200900	202329260	5570	5570	5570	5570	0
24	20240109	200800	202329260	5570	5570	5570	5570	0
25	20240109	200700	202329260	5570	5570	5570	5570	0
26	20240109	200600	202329260	5570	5570	5570	5570	0
27	20240109	200500	202329260	5570	5570	5570	5570	0
28	20240109	200400	202329260	5570	5570	5570	5570	0
29	20240109	200300	202329260	5570	5570	5570	5570	0
30	20240109	200200	202329260	5570	5570	5570	5570	0
31	20240109	200100	202329260	5570	5570	5570	5570	0
32	20240109	200000	202329260	5570	5570	5570	5570	387
33	20240109	195900	202329260	5570	5570	5570	5570	0
34	20240109	195800	202329260	5570	5570	5570	5570	0
35	20240109	195700	202329260	5570	5570	5570	5570	0
36	20240109	195600	202329260	5570	5570	5570	5570	0
37	20240109	195500	202329260	5570	5570	5570	5570	0
38	20240109	195400	202329260	5570	5570	5570	5570	0
39	20240109	195300	202329260	5570	5570	5570	5570	0
40	20240109	195200	202329260	5570	5570	5570	5570	0
41	20240109	195100	202329260	5570	5570	5570	5570	0
42	20240109	195000	202329260	5570	5570	5570	5570	0
43	20240109	194900	202329260	5570	5570	5570	5570	0
44	20240109	194800	202329260	5570	5570	5570	5570	0
45	20240109	194700	202329260	5570	5570	5570	5570	0
46	20240109	194600	202329260	5570	5570	5570	5570	0
47	20240109	194500	202329260	5570	5570	5570	5570	0
48	20240109	194400	202329260	5570	5570	5570	5570	0
49	20240109	194300	202329260	5570	5570	5570	5570	0
50	20240109	194200	202329260	5570	5570	5570	5570	0
51	20240109	194100	202329260	5570	5570	5570	5570	0
52	20240109	194000	202329260	5570	5570	5570	5570	0
53	20240109	193900	202329260	5570	5570	5570	5570	0
54	20240109	193800	202329260	5570	5570	5570	5570	0
55	20240109	193700	202329260	5570	5570	5570	5570	0
56	20240109	193600	202329260	5570	5570	5570	5570	0
57	20240109	193500	202329260	5570	5570	5570	5570	0
58	20240109	193400	202329260	5570	5570	5570	5570	0
59	20240109	193300	202329260	5570	5570	5570	5570	0
60	20240109	193200	202329260	5570	5570	5570	5570	0
61	20240109	193100	202329260	5570	5570	5570	5570	0
62	20240109	193000	202329260	5570	5570	5570	5570	387
63	20240109	192900	202329260	5570	5570	5570	5570	0
64	20240109	192800	202329260	5570	5570	5570	5570	0
65	20240109	192700	202329260	5570	5570	5570	5570	0
66	20240109	192600	202329260	5570	5570	5570	5570	0
67	20240109	192500	202329260	5570	5570	5570	5570	0
68	20240109	192400	202329260	5570	5570	5570	5570	0
69	20240109	192300	202329260	5570	5570	5570	5570	0
70	20240109	192200	202329260	5570	5570	5570	5570	0
71	20240109	192100	202329260	5570	5570	5570	5570	0
72	20240109	192000	202329260	5570	5570	5570	5570	0
73	20240109	191900	202329260	5570	5570	5570	5570	0
74	20240109	191800	202329260	5570	5570	5570	5570	0
75	20240109	191700	202329260	5570	5570	5570	5570	0
76	20240109	191600	202329260	5570	5570	5570	5570	0
77	20240109	191500	202329260	5570	5570	5570	5570	0
78	20240109	191400	202329260	5570	5570	5570	5570	0
79	20240109	191300	202329260	5570	5570	5570	5570	0
80	20240109	191200	202329260	5570	5570	5570	5570	0
81	20240109	191100	202329260	5570	5570	5570	5570	0
82	20240109	191000	202329260	5570	5570	5570	5570	0
83	20240109	190900	202329260	5570	5570	5570	5570	0
84	20240109	190800	202329260	5570	5570	5570	5570	0
85	20240109	190700	202329260	5570	5570	5570	5570	0
86	20240109	190600	202329260	5570	5570	5570	5570	0
87	20240109	190500	202329260	5570	5570	5570	5570	0
88	20240109	190400	202329260	5570	5570	5570	5570	0
89	20240109	190300	202329260	5570	5570	5570	5570	0
90	20240109	190200	202329260	5570	5570	5570	5570	0
91	20240109	190100	202329260	5570	5570	5570	5570	0
92	20240109	190000	202329260	5570	5570	5570	5570	387
93	20240109	185900	202329260	5570	5570	5570	5570	0
94	20240109	185800	202329260	5570	5570	5570	5570	0
95	20240109	185700	202329260	5570	5570	5570	5570	0
96	20240109	185600	202329260	5570	5570	5570	5570	0
97	20240109	185500	202329260	5570	5570	5570	5570	0
98	20240109	185400	202329260	5570	5570	5570	5570	0
99	20240109	185300	202329260	5570	5570	5570	5570	0
100	20240109	185200	202329260	5570	5570	5570	5570	0
101	20240109	185100	202329260	5570	5570	5570	5570	0
102	20240109	185000	202329260	5570	5570	5570	5570	0
103	20240109	184900	202329260	5570	5570	5570	5570	0
104	20240109	184800	202329260	5570	5570	5570	5570	0
105	20240109	184700	202329260	5570	5570	5570	5570	0
106	20240109	184600	202329260	5570	5570	5570	5570	0
107	20240109	184500	202329260	5570	5570	5570	5570	0
108	20240109	184400	202329260	5570	5570	5570	5570	0
109	20240109	184300	202329260	5570	5570	5570	5570	0
110	20240109	184200	202329260	5570	5570	5570	5570	0
111	20240109	184100	202329260	5570	5570	5570	5570	0
112	20240109	184000	202329260	5570	5570	5570	5570	0
113	20240109	183900	202329260	5570	5570	5570	5570	0
114	20240109	183800	202329260	5570	5570	5570	5570	0
115	20240109	183700	202329260	5570	5570	5570	5570	0
116	20240109	183600	202329260	5570	5570	5570	5570	0
117	20240109	183500	202329260	5570	5570	5570	5570	0
118	20240109	183400	202329260	5570	5570	5570	5570	0
119	20240109	183300	202329260	5570	5570	5570	5570	0
120	20240109	183200	202329260	5570	5570	5570	5570	0
121	20240109	183100	202329260	5570	5570	5570	5570	0
122	20240109	183000	202329260	5570	5570	5570	5570	387
123	20240109	182900	202329260	5570	5570	5570	5570	0
124	20240109	182800	202329260	5570	5570	5570	5570	0
125	20240109	182700	202329260	5570	5570	5570	5570	0
126	20240109	182600	202329260	5570	5570	5570	5570	0
127	20240109	182500	202329260	5570	5570	5570	5570	0
128	20240109	182400	202329260	5570	5570	5570	5570	0
129	20240109	182300	202329260	5570	5570	5570	5570	0
130	20240109	182200	202329260	5570	5570	5570	5570	0
131	20240109	182100	202329260	5570	5570	5570	5570	0
132	20240109	182000	202329260	5570	5570	5570	5570	0
133	20240109	181900	202329260	5570	5570	5570	5570	0
134	20240109	181800	202329260	5570	5570	5570	5570	0
135	20240109	181700	202329260	5570	5570	5570	5570	0
136	20240109	181600	202329260	5570	5570	5570	5570	0
137	20240109	181500	202329260	5570	5570	5570	5570	0
138	20240109	181400	202329260	5570	5570	5570	5570	0
139	20240109	181300	202329260	5570	5570	5570	5570	0
140	20240109	181200	202329260	5570	5570	5570	5570	0
141	20240109	181100	202329260	5570	5570	5570	5570	0
142	20240109	181000	202329260	5570	5570	5570	5570	0
143	20240109	180900	202329260	5570	5570	5570	5570	0
144	20240109	180800	202329260	5570	5570	5570	5570	0
145	20240109	180700	202329260	5570	5570	5570	5570	0
146	20240109	180600	202329260	5570	5570	5570	5570	0
147	20240109	180500	202329260	5570	5570	5570	5570	0
148	20240109	180400	202329260	5570	5570	5570	5570	0
149	20240109	180300	202329260	5570	5570	5570	5570	0
150	20240109	180200	202329260	5570	5570	5570	5570	0
151	20240109	180100	202329260	5570	5570	5570	5570	0
152	20240109	180000	202329260	5570	5570	5570	5570	387
153	20240109	175900	202329260	5570	5570	5570	5570	0
154	20240109	175800	202329260	5570	5570	5570	5570	0
155	20240109	175700	202329260	5570	5570	5570	5570	0
156	20240109	175600	202329260	5570	5570	5570	5570	0
157	20240109	175500	202329260	5570	5570	5570	5570	0
158	20240109	175400	202329260	5570	5570	5570	5570	0
159	20240109	175300	202329260	5570	5570	5570	5570	0
160	20240109	175200	202329260	5570	5570	5570	5570	0
161	20240109	175100	202329260	5570	5570	5570	5570	0
162	20240109	175000	202329260	5570	5570	5570	5570	0
163	20240109	174900	202329260	5570	5570	5570	5570	0
164	20240109	174800	202329260	5570	5570	5570	5570	0
165	20240109	174700	202329260	5570	5570	5570	5570	0
166	20240109	174600	202329260	5570	5570	5570	5570	0
167	20240109	174500	202329260	5570	5570	5570	5570	0
168	20240109	174400	202329260	5570	5570	5570	5570	0
169	20240109	174300	202329260	5570	5570	5570	5570	0
170	20240109	174200	202329260	5570	5570	5570	5570	0
171	20240109	174100	202329260	5570	5570	5570	5570	0
172	20240109	174000	202329260	5570	5570	5570	5570	0
173	20240109	173900	202329260	5570	5570	5570	5570	0
174	20240109	173800	202329260	5570	5570	5570	5570	0
175	20240109	173700	202329260	5570	5570	5570	5570	0
176	20240109	173600	202329260	5570	5570	5570	5570	0
177	20240109	173500	202329260	5570	5570	5570	5570	0
178	20240109	173400	202329260	5570	5570	5570	5570	0
179	20240109	173300	202329260	5570	5570	5570	5570	0
180	20240109	173200	202329260	5570	5570	5570	5570	0
181	20240109	173100	202329260	5570	5570	5570	5570	0
182	20240109	173000	202329260	5570	5570	5570	5570	387
183	20240109	172900	202329260	5570	5570	5570	5570	0
184	20240109	172800	202329260	5570	5570	5570	5570	0
185	20240109	172700	202329260	5570	5570	5570	5570	0
186	20240109	172600	202329260	5570	5570	5570	5570	0
187	20240109	172500	202329260	5570	5570	5570	5570	0
188	20240109	172400	202329260	5570	5570	5570	5570	0
189	20240109	172300	202329260	5570	5570	5570	5570	0
190	20240109	172200	202329260	5570	5570	5570	5570	0
191	20240109	172100	202329260	5570	5570	5570	5570	0
192	20240109	172000	202329260	5570	5570	5570	5570	0
193	20240109	171900	202329260	5570	5570	5570	5570	0
194	20240109	171800	202329260	5570	5570	5570	5570	0
195	20240109	171700	202329260	5570	5570	5570	5570	0
196	20240109	171600	202329260	5570	5570	5570	5570	0
197	20240109	171500	202329260	5570	5570	5570	5570	0
198	20240109	171400	202329260	5570	5570	5570	5570	0
199	20240109	171300	202329260	5570	5570	5570	5570	0
200	20240109	171200	202329260	5570	5570	5570	5570	0
201	20240109	171100	202329260	5570	5570	5570	5570	0
202	20240109	171000	202329260	5570	5570	5570	5570	0
203	20240109	170900	202329260	5570	5570	5570	5570	0
204	20240109	170800	202329260	5570	5570	5570	5570	0
205	20240109	170700	202329260	5570	5570	5570	5570	0
206	20240109	170600	202329260	5570	5570	5570	5570	0
207	20240109	170500	202329260	5570	5570	5570	5570	0
208	20240109	170400	202329260	5570	5570	5570	5570	0
209	20240109	170300	202329260	5570	5570	5570	5570	0
210	20240109	170200	202329260	5570	5570	5570	5570	0
211	20240109	170100	202329260	5570	5570	5570	5570	0
212	20240109	170000	202329260	5570	5570	5570	5570	387
213	20240109	165900	202329260	5570	5570	5570	5570	0
214	20240109	165800	202329260	5570	5570	5570	5570	0
215	20240109	165700	202329260	5570	5570	5570	5570	0
216	20240109	165600	202329260	5570	5570	5570	5570	0
217	20240109	165500	202329260	5570	5570	5570	5570	0
218	20240109	165400	202329260	5570	5570	5570	5570	0
219	20240109	165300	202329260	5570	5570	5570	5570	0
220	20240109	165200	202329260	5570	5570	5570	5570	0
221	20240109	165100	202329260	5570	5570	5570	5570	0
222	20240109	165000	202329260	5570	5570	5570	5570	0
223	20240109	164900	202329260	5570	5570	5570	5570	0
224	20240109	164800	202329260	5570	5570	5570	5570	0
225	20240109	164700	202329260	5570	5570	5570	5570	0
226	20240109	164600	202329260	5570	5570	5570	5570	0
227	20240109	164500	202329260	5570	5570	5570	5570	0
228	20240109	164400	202329260	5570	5570	5570	5570	0
229	20240109	164300	202329260	5570	5570	5570	5570	0
230	20240109	164200	202329260	5570	5570	5570	5570	0
231	20240109	164100	202329260	5570	5570	5570	5570	0
232	20240109	164000	202329260	5570	5570	5570	5570	0
233	20240109	163900	202329260	5570	5570	5570	5570	0
234	20240109	163800	202329260	5570	5570	5570	5570	0
235	20240109	163700	202329260	5570	5570	5570	5570	0
236	20240109	163600	202329260	5570	5570	5570	5570	0
237	20240109	163500	202329260	5570	5570	5570	5570	0
238	20240109	163400	202329260	5570	5570	5570	5570	0
239	20240109	163300	202329260	5570	5570	5570	5570	0
240	20240109	163200	202329260	5570	5570	5570	5570	0
241	20240109	163100	202329260	5570	5570	5570	5570	0
242	20240109	163000	202329260	5570	5570	5570	5570	387
243	20240109	162900	202329260	5570	5570	5570	5570	0
244	20240109	162800	202329260	5570	5570	5570	5570	0
245	20240109	162700	202329260	5570	5570	5570	5570	0
246	20240109	162600	202329260	5570	5570	5570	5570	0
247	20240109	162500	202329260	5570	5570	5570	5570	0
248	20240109	162400	202329260	5570	5570	5570	5570	0
249	20240109	162300	202329260	5570	5570	5570	5570	0
250	20240109	162200	202329260	5570	5570	5570	5570	0
251	20240109	162100	202329260	5570	5570	5570	5570	0
252	20240109	162000	202329260	5570	5570	5570	5570	0
253	20240109	161900	202329260	5570	5570	5570	5570	0
254	20240109	161800	202329260	5570	5570	5570	5570	0
255	20240109	161700	202329260	5570	5570	5570	5570	0
256	20240109	161600	202329260	5570	5570	5570	5570	0
257	20240109	161500	202329260	5570	5570	5570	5570	0
258	20240109	161400	202329260	5570	5570	5570	5570	0
259	20240109	161300	202329260	5570	5570	5570	5570	0
260	20240109	161200	202329260	5570	5570	5570	5570	0
261	20240109	161100	202329260	5570	5570	5570	5570	0
262	20240109	161000	202329260	5570	5570	5570	5570	0
263	20240109	160900	202329260	5570	5570	5570	5570	0
264	20240109	160800	202329260	5570	5570	5570	5570	0
265	20240109	160700	202329260	5570	5570	5570	5570	0
266	20240109	160600	202329260	5570	5570	5570	5570	0
267	20240109	160500	202329260	5570	5570	5570	5570	0
268	20240109	160400	202329260	5570	5570	5570	5570	0
269	20240109	160300	202329260	5570	5570	5570	5570	0
270	20240109	160200	202329260	5570	5570	5570	5570	0
271	20240109	160100	202329260	5570	5570	5570	5570	0
272	20240109	160000	202329260	5570	5570	5570	5570	387
273	20240109	155900	202329260	5570	5570	5570	5570	0
274	20240109	155800	202329260	5570	5570	5570	5570	0
275	20240109	155700	202329260	5570	5570	5570	5570	0
276	20240109	155600	202329260	5570	5570	5570	5570	0
277	20240109	155500	202329260	5570	5570	5570	5570	0
278	20240109	155400	202329260	5570	5570	5570	5570	0
279	20240109	155300	202329260	5570	5570	5570	5570	0
280	20240109	155200	202329260	5570	5570	5570	5570	0
281	20240109	155100	202329260	5570	5570	5570	5570	0
282	20240109	155000	202329260	5570	5570	5570	5570	0
283	20240109	154900	202329260	5570	5570	5570	5570	0
284	20240109	154800	202329260	5570	5570	5570	5570	0
285	20240109	154700	202329260	5570	5570	5570	5570	0
286	20240109	154600	202329260	5570	5570	5570	5570	0
287	20240109	154500	202329260	5570	5570	5570	5570	0
288	20240109	154400	202329260	5570	5570	5570	5570	0
289	20240109	154300	202329260	5570	5570	5570	5570	0
290	20240109	154200	202329260	5570	5570	5570	5570	0
291	20240109	154100	202329260	5570	5570	5570	5570	0
292	20240109	154000	202329260	5570	5570	5570	5570	0
293	20240109	153900	202329260	5570	5570	5570	5570	0
294	20240109	153800	202329260	5570	5570	5570	5570	0
295	20240109	153700	202329260	5570	5570	5570	5570	0
296	20240109	153600	202329260	5570	5570	5570	5570	0
297	20240109	153500	202329260	5570	5570	5570	5570	0
298	20240109	153400	202329260	5570	5570	5570	5570	0
299	20240109	153300	202329260	5570	5570	5570	5570	0
300	20240109	153200	202329260	5570	5570	5570	5570	0
301	20240109	153100	202329260	5570	5570	5570	5570	0
302	20240109	153000	202329260	5570	5570	5570	5570	774
303	20240109	152900	200173670	5570	5570	5570	5570	0
304	20240109	152800	200173670	5570	5570	5570	5570	0
305	20240109	152700	200173670	5570	5570	5570	5570	0
306	20240109	152600	200173670	5570	5570	5570	5570	0
307	20240109	152500	200173670	5570	5570	5570	5570	0
308	20240109	152400	200173670	5570	5570	5570	5570	0
309	20240109	152300	200173670	5570	5570	5570	5570	0
310	20240109	152200	200173670	5570	5570	5570	5570	0
311	20240109	152100	200173670	5570	5570	5570	5570	0
312	20240109	152000	200173670	5570	5570	5570	5570	0
313	20240109	151900	200173670	5570	5550	5570	5550	236
314	20240109	151800	198863210	5560	5560	5560	5560	0
315	20240109	151700	198863210	5560	5560	5560	5560	28
316	20240109	151600	198707530	5560	5560	5560	5560	2
317	20240109	151500	198696410	5550	5550	5550	5550	1
318	20240109	151400	198690860	5560	5560	5560	5560	2
319	20240109	151300	198679740	5560	5560	5560	5560	2
320	20240109	151200	198668620	5560	5560	5560	5560	0
321	20240109	151100	198668620	5560	5560	5560	5560	1
322	20240109	151000	198663060	5550	5560	5560	5550	234
323	20240109	150900	197362070	5570	5570	5570	5570	0
324	20240109	150800	197362070	5570	5570	5570	5560	4
325	20240109	150700	197339800	5570	5570	5570	5570	0
326	20240109	150600	197339800	5570	5570	5570	5570	0
327	20240109	150500	197339800	5570	5570	5570	5570	100
328	20240109	150400	196782800	5580	5580	5580	5580	0
329	20240109	150300	196782800	5580	5580	5580	5580	0
330	20240109	150200	196782800	5580	5580	5580	5580	0
331	20240109	150100	196782800	5580	5580	5580	5580	0
332	20240109	150000	196782800	5580	5580	5580	5580	1
333	20240109	145900	196777220	5550	5550	5550	5550	1
334	20240109	145800	196771670	5580	5580	5580	5580	0
335	20240109	145700	196771670	5580	5580	5580	5580	0
336	20240109	145600	196771670	5580	5580	5580	5580	3
337	20240109	145500	196754930	5550	5550	5550	5550	1
338	20240109	145400	196749380	5550	5550	5550	5550	50
339	20240109	145300	196471880	5550	5550	5550	5550	20
340	20240109	145200	196360880	5580	5580	5580	5580	0
341	20240109	145100	196360880	5580	5580	5580	5580	0
342	20240109	145000	196360880	5580	5540	5580	5540	5
343	20240109	144900	196333140	5580	5570	5580	5570	25
344	20240109	144800	196193880	5570	5570	5570	5570	1
345	20240109	144700	196188310	5560	5560	5560	5560	500
346	20240109	144600	193408310	5560	5530	5560	5530	27
347	20240109	144500	193258970	5540	5540	5540	5540	9
348	20240109	144400	193209110	5540	5540	5540	5540	4
349	20240109	144300	193186950	5540	5540	5540	5540	17
350	20240109	144200	193092770	5540	5540	5540	5540	24
351	20240109	144100	192959810	5540	5540	5540	5540	0
352	20240109	144000	192959810	5540	5550	5550	5540	353
353	20240109	143900	191004050	5560	5560	5560	5560	0
354	20240109	143800	191004050	5560	5560	5560	5560	0
355	20240109	143700	191004050	5560	5560	5560	5560	0
356	20240109	143600	191004050	5560	5560	5560	5560	0
357	20240109	143500	191004050	5560	5560	5560	5560	1
358	20240109	143400	190998490	5560	5560	5560	5560	0
359	20240109	143300	190998490	5560	5560	5560	5560	5
360	20240109	143200	190970690	5560	5560	5560	5560	0
361	20240109	143100	190970690	5560	5560	5560	5560	3
362	20240109	143000	190954010	5560	5560	5560	5560	0
363	20240109	142900	190954010	5560	5560	5560	5560	0
364	20240109	142800	190954010	5560	5560	5560	5560	0
365	20240109	142700	190954010	5560	5560	5560	5560	0
366	20240109	142600	190954010	5560	5560	5560	5560	0
367	20240109	142500	190954010	5560	5560	5560	5560	5
368	20240109	142400	190926210	5530	5530	5530	5530	0
369	20240109	142300	190926210	5530	5540	5540	5530	240
370	20240109	142200	189596910	5580	5580	5580	5580	0
371	20240109	142100	189596910	5580	5580	5580	5580	0
372	20240109	142000	189596910	5580	5580	5580	5580	20
373	20240109	141900	189485310	5580	5560	5580	5560	16
374	20240109	141800	189396330	5560	5560	5560	5560	0
375	20240109	141700	189396330	5560	5560	5560	5560	0
376	20240109	141600	189396330	5560	5560	5560	5560	0
377	20240109	141500	189396330	5560	5560	5560	5560	0
378	20240109	141400	189396330	5560	5560	5560	5560	0
379	20240109	141300	189396330	5560	5560	5560	5560	0
380	20240109	141200	189396330	5560	5560	5560	5560	0
381	20240109	141100	189396330	5560	5560	5560	5560	100
382	20240109	141000	188840330	5530	5530	5530	5530	0
383	20240109	140900	188840330	5530	5530	5530	5530	0
384	20240109	140800	188840330	5530	5530	5530	5530	100
385	20240109	140700	188287330	5560	5560	5560	5560	0
386	20240109	140600	188287330	5560	5560	5560	5560	0
387	20240109	140500	188287330	5560	5540	5560	5540	36
388	20240109	140400	188087870	5540	5540	5540	5540	111
389	20240109	140300	187472930	5540	5540	5540	5540	520
390	20240109	140200	184592130	5540	5540	5540	5540	140
391	20240109	140100	183816530	5530	5530	5530	5530	0
392	20240109	140000	183816530	5530	5530	5530	5530	0
393	20240109	135900	183816530	5530	5530	5530	5530	0
394	20240109	135800	183816530	5530	5530	5530	5530	0
395	20240109	135700	183816530	5530	5530	5530	5530	0
396	20240109	135600	183816530	5530	5530	5530	5530	0
397	20240109	135500	183816530	5530	5550	5550	5530	352
398	20240109	135400	181867610	5580	5580	5580	5580	0
399	20240109	135300	181867610	5580	5580	5580	5580	0
400	20240109	135200	181867610	5580	5580	5580	5580	0
401	20240109	135100	181867610	5580	5580	5580	5580	0
402	20240109	135000	181867610	5580	5580	5580	5580	0
403	20240109	134900	181867610	5580	5580	5580	5580	0
404	20240109	134800	181867610	5580	5580	5580	5580	0
405	20240109	134700	181867610	5580	5580	5580	5580	300
406	20240109	134600	180193610	5580	5580	5580	5580	600
407	20240109	134500	176845610	5580	5580	5580	5580	0
408	20240109	134400	176845610	5580	5560	5580	5560	2600
409	20240109	134300	162383990	5560	5560	5560	5560	0
410	20240109	134200	162383990	5560	5560	5560	5560	0
411	20240109	134100	162383990	5560	5560	5560	5560	0
412	20240109	134000	162383990	5560	5560	5560	5560	1
413	20240109	133900	162378430	5560	5560	5560	5560	0
414	20240109	133800	162378430	5560	5550	5560	5550	400
415	20240109	133700	160155600	5530	5530	5530	5530	0
416	20240109	133600	160155600	5530	5530	5530	5530	25
417	20240109	133500	160017350	5530	5530	5530	5530	0
418	20240109	133400	160017350	5530	5530	5530	5530	0
419	20240109	133300	160017350	5530	5530	5530	5530	0
420	20240109	133200	160017350	5530	5530	5530	5530	0
421	20240109	133100	160017350	5530	5530	5530	5530	0
422	20240109	133000	160017350	5530	5530	5530	5530	0
423	20240109	132900	160017350	5530	5530	5530	5530	0
424	20240109	132800	160017350	5530	5530	5530	5530	0
425	20240109	132700	160017350	5530	5530	5530	5530	0
426	20240109	132600	160017350	5530	5530	5530	5530	0
427	20240109	132500	160017350	5530	5530	5530	5530	200
428	20240109	132400	158911350	5530	5530	5530	5530	0
429	20240109	132300	158911350	5530	5540	5540	5530	5134
430	20240109	132200	130470330	5540	5540	5540	5540	90
431	20240109	132100	129971730	5550	5550	5550	5550	24
432	20240109	132000	129838530	5550	5550	5550	5550	0
433	20240109	131900	129838530	5550	5550	5550	5550	0
434	20240109	131800	129838530	5550	5550	5550	5550	30
435	20240109	131700	129672030	5560	5560	5560	5560	1
436	20240109	131600	129666470	5550	5550	5550	5550	2
437	20240109	131500	129655370	5540	5540	5540	5540	0
438	20240109	131400	129655370	5540	5540	5540	5540	253
439	20240109	131300	128253750	5560	5560	5560	5560	0
440	20240109	131200	128253750	5560	5560	5560	5560	0
441	20240109	131100	128253750	5560	5560	5560	5560	0
442	20240109	131000	128253750	5560	5560	5560	5560	0
443	20240109	130900	128253750	5560	5560	5560	5560	0
444	20240109	130800	128253750	5560	5560	5560	5560	0
445	20240109	130700	128253750	5560	5560	5560	5560	0
446	20240109	130600	128253750	5560	5560	5560	5560	0
447	20240109	130500	128253750	5560	5560	5560	5560	0
448	20240109	130400	128253750	5560	5560	5560	5540	3
449	20240109	130300	128237090	5540	5550	5560	5540	1027
450	20240109	130200	122537630	5560	5560	5560	5560	0
451	20240109	130100	122537630	5560	5560	5560	5560	0
452	20240109	130000	122537630	5560	5560	5560	5560	0
453	20240109	125900	122537630	5560	5560	5560	5560	6
454	20240109	125800	122504270	5560	5560	5560	5560	0
455	20240109	125700	122504270	5560	5560	5560	5560	0
456	20240109	125600	122504270	5560	5560	5560	5560	0
457	20240109	125500	122504270	5560	5560	5560	5560	0
458	20240109	125400	122504270	5560	5560	5560	5560	0
459	20240109	125300	122504270	5560	5560	5560	5560	0
460	20240109	125200	122504270	5560	5560	5560	5560	0
461	20240109	125100	122504270	5560	5560	5560	5560	0
462	20240109	125000	122504270	5560	5560	5560	5560	30
463	20240109	124900	122337470	5560	5560	5560	5560	0
464	20240109	124800	122337470	5560	5560	5560	5560	15
465	20240109	124700	122254070	5560	5560	5560	5560	1
466	20240109	124600	122248510	5560	5600	5600	5560	51
467	20240109	124500	121964910	5590	5590	5590	5590	0
468	20240109	124400	121964910	5590	5590	5590	5590	72
469	20240109	124300	121562430	5560	5560	5560	5560	3
470	20240109	124200	121545750	5600	5600	5600	5600	0
471	20240109	124100	121545750	5600	5600	5600	5600	0
472	20240109	124000	121545750	5600	5600	5600	5600	0
473	20240109	123900	121545750	5600	5600	5600	5600	0
474	20240109	123800	121545750	5600	5600	5600	5600	0
475	20240109	123700	121545750	5600	5600	5600	5600	201
476	20240109	123600	120420150	5600	5600	5600	5600	0
477	20240109	123500	120420150	5600	5600	5600	5600	0
478	20240109	123400	120420150	5600	5570	5600	5570	3000
479	20240109	123300	103682940	5550	5550	5550	5550	50
480	20240109	123200	103405440	5570	5570	5570	5570	0
481	20240109	123100	103405440	5570	5570	5570	5570	0
482	20240109	123000	103405440	5570	5570	5570	5570	0
483	20240109	122900	103405440	5570	5570	5570	5570	0
484	20240109	122800	103405440	5570	5570	5570	5570	0
485	20240109	122700	103405440	5570	5570	5570	5570	0
486	20240109	122600	103405440	5570	5570	5570	5570	0
487	20240109	122500	103405440	5570	5570	5570	5570	0
488	20240109	122400	103405440	5570	5570	5570	5570	0
489	20240109	122300	103405440	5570	5570	5570	5570	0
490	20240109	122200	103405440	5570	5570	5570	5570	0
491	20240109	122100	103405440	5570	5570	5570	5570	0
492	20240109	122000	103405440	5570	5570	5570	5570	0
493	20240109	121900	103405440	5570	5570	5570	5570	0
494	20240109	121800	103405440	5570	5570	5570	5570	0
495	20240109	121700	103405440	5570	5570	5570	5570	0
496	20240109	121600	103405440	5570	5570	5570	5570	0
497	20240109	121500	103405440	5570	5570	5570	5570	0
498	20240109	121400	103405440	5570	5570	5570	5570	0
499	20240109	121300	103405440	5570	5570	5570	5570	0
500	20240109	121200	103405440	5570	5570	5570	5570	0
501	20240109	121100	103405440	5570	5570	5570	5570	0
502	20240109	121000	103405440	5570	5570	5570	5570	0
503	20240109	120900	103405440	5570	5570	5570	5570	76
504	20240109	120800	102982120	5570	5570	5570	5570	0
505	20240109	120700	102982120	5570	5570	5570	5570	0
506	20240109	120600	102982120	5570	5570	5570	5570	0
507	20240109	120500	102982120	5570	5570	5570	5570	0
508	20240109	120400	102982120	5570	5570	5570	5570	0
509	20240109	120300	102982120	5570	5570	5570	5570	0
510	20240109	120200	102982120	5570	5570	5570	5570	0
511	20240109	120100	102982120	5570	5570	5570	5570	0
512	20240109	120000	102982120	5570	5570	5570	5570	200
513	20240109	115900	101868120	5570	5570	5570	5570	497
514	20240109	115800	99099830	5560	5560	5560	5560	0
515	20240109	115700	99099830	5560	5560	5560	5560	0
516	20240109	115600	99099830	5560	5560	5560	5560	1
517	20240109	115500	99094270	5550	5550	5550	5550	0
518	20240109	115400	99094270	5550	5550	5550	5550	0
519	20240109	115300	99094270	5550	5550	5550	5550	4
520	20240109	115200	99072070	5550	5570	5570	5550	493
521	20240109	115100	96330210	5570	5570	5570	5570	656
522	20240109	115000	92676290	5570	5580	5580	5570	820
523	20240109	114900	88108860	5580	5580	5580	5580	0
524	20240109	114800	88108860	5580	5580	5580	5580	0
525	20240109	114700	88108860	5580	5580	5580	5580	0
526	20240109	114600	88108860	5580	5580	5580	5580	11
527	20240109	114500	88047480	5580	5580	5580	5580	30
528	20240109	114400	87880080	5590	5590	5590	5590	0
529	20240109	114300	87880080	5590	5590	5590	5590	10
530	20240109	114200	87824180	5590	5590	5590	5590	0
531	20240109	114100	87824180	5590	5590	5590	5590	0
532	20240109	114000	87824180	5590	5590	5590	5590	2
533	20240109	113900	87813000	5590	5590	5590	5590	0
534	20240109	113800	87813000	5590	5590	5590	5590	0
535	20240109	113700	87813000	5590	5590	5590	5590	0
536	20240109	113600	87813000	5590	5590	5590	5590	0
537	20240109	113500	87813000	5590	5590	5590	5590	0
538	20240109	113400	87813000	5590	5590	5590	5590	0
539	20240109	113300	87813000	5590	5590	5590	5590	0
540	20240109	113200	87813000	5590	5590	5590	5590	34
541	20240109	113100	87622940	5600	5600	5600	5600	0
542	20240109	113000	87622940	5600	5600	5600	5600	0
543	20240109	112900	87622940	5600	5600	5600	5600	0
544	20240109	112800	87622940	5600	5590	5600	5590	2
545	20240109	112700	87611750	5590	5590	5590	5590	0
546	20240109	112600	87611750	5590	5590	5590	5590	0
547	20240109	112500	87611750	5590	5590	5590	5590	4
548	20240109	112400	87589390	5600	5600	5600	5600	0
549	20240109	112300	87589390	5600	5600	5600	5600	1
550	20240109	112200	87583790	5600	5600	5600	5600	0
551	20240109	112100	87583790	5600	5600	5600	5600	0
552	20240109	112000	87583790	5600	5600	5600	5600	2
553	20240109	111900	87572590	5600	5600	5600	5600	0
554	20240109	111800	87572590	5600	5600	5600	5600	10
555	20240109	111700	87516590	5600	5600	5600	5600	0
556	20240109	111600	87516590	5600	5600	5600	5600	0
557	20240109	111500	87516590	5600	5600	5600	5600	0
558	20240109	111400	87516590	5600	5600	5600	5600	0
559	20240109	111300	87516590	5600	5600	5600	5600	0
560	20240109	111200	87516590	5600	5600	5600	5600	1200
561	20240109	111100	80796590	5580	5580	5580	5580	9
562	20240109	111000	80746370	5580	5580	5580	5580	31
563	20240109	110900	80573390	5580	5590	5590	5580	47
564	20240109	110800	80310960	5590	5600	5600	5590	7
565	20240109	110700	80271780	5590	5590	5590	5590	0
566	20240109	110600	80271780	5590	5590	5590	5590	7
567	20240109	110500	80232650	5590	5590	5590	5590	0
568	20240109	110400	80232650	5590	5600	5600	5590	15
569	20240109	110300	80148660	5600	5600	5600	5600	0
570	20240109	110200	80148660	5600	5600	5600	5600	0
571	20240109	110100	80148660	5600	5600	5600	5600	10
572	20240109	110000	80092660	5600	5600	5600	5600	0
573	20240109	105900	80092660	5600	5600	5600	5600	20
574	20240109	105800	79980660	5600	5600	5600	5600	7
575	20240109	105700	79941460	5600	5600	5600	5600	0
576	20240109	105600	79941460	5600	5600	5600	5600	10
577	20240109	105500	79885460	5590	5590	5590	5590	226
578	20240109	105400	78622120	5570	5570	5570	5570	0
579	20240109	105300	78622120	5570	5570	5570	5570	0
580	20240109	105200	78622120	5570	5570	5570	5570	200
581	20240109	105100	77508120	5590	5590	5590	5590	0
582	20240109	105000	77508120	5590	5590	5590	5590	0
583	20240109	104900	77508120	5590	5590	5590	5590	0
584	20240109	104800	77508120	5590	5590	5590	5590	0
585	20240109	104700	77508120	5590	5590	5590	5590	0
586	20240109	104600	77508120	5590	5590	5590	5590	3
587	20240109	104500	77491350	5570	5570	5570	5570	2
588	20240109	104400	77480210	5570	5570	5570	5570	5
589	20240109	104300	77452360	5580	5580	5580	5580	0
590	20240109	104200	77452360	5580	5580	5580	5580	0
591	20240109	104100	77452360	5580	5580	5580	5580	0
592	20240109	104000	77452360	5580	5580	5580	5580	0
593	20240109	103900	77452360	5580	5580	5580	5580	0
594	20240109	103800	77452360	5580	5580	5580	5580	50
595	20240109	103700	77173360	5580	5580	5580	5580	5
596	20240109	103600	77145460	5580	5580	5580	5580	10
597	20240109	103500	77089660	5580	5580	5580	5580	276
598	20240109	103400	75549580	5580	5580	5580	5580	7
599	20240109	103300	75510520	5600	5600	5600	5600	0
600	20240109	103200	75510520	5600	5600	5600	5600	5
601	20240109	103100	75482520	5600	5590	5600	5590	1249
602	20240109	103000	68493800	5560	5560	5560	5560	639
603	20240109	102900	64940960	5590	5590	5590	5590	1
604	20240109	102800	64935370	5590	5590	5590	5590	1
605	20240109	102700	64929780	5590	5590	5590	5590	0
606	20240109	102600	64929780	5590	5590	5590	5590	0
607	20240109	102500	64929780	5590	5580	5590	5580	14
608	20240109	102400	64851620	5550	5550	5550	5550	0
609	20240109	102300	64851620	5550	5550	5550	5550	0
610	20240109	102200	64851620	5550	5550	5550	5550	388
611	20240109	102100	62698220	5550	5550	5550	5550	0
612	20240109	102000	62698220	5550	5550	5550	5550	2
613	20240109	101900	62687120	5580	5580	5580	5580	8
614	20240109	101800	62642480	5590	5590	5590	5590	0
615	20240109	101700	62642480	5590	5590	5590	5590	0
616	20240109	101600	62642480	5590	5560	5590	5560	1100
617	20240109	101500	56523480	5560	5560	5560	5560	165
618	20240109	101400	55606080	5590	5590	5590	5590	0
619	20240109	101300	55606080	5590	5590	5590	5590	0
620	20240109	101200	55606080	5590	5590	5590	5590	4
621	20240109	101100	55583720	5590	5590	5590	5590	3
622	20240109	101000	55566950	5560	5570	5570	5560	325
623	20240109	100900	53757580	5590	5590	5590	5590	0
624	20240109	100800	53757580	5590	5590	5590	5590	0
625	20240109	100700	53757580	5590	5590	5590	5590	0
626	20240109	100600	53757580	5590	5590	5590	5590	0
627	20240109	100500	53757580	5590	5590	5590	5590	0
628	20240109	100400	53757580	5590	5590	5590	5590	0
629	20240109	100300	53757580	5590	5590	5590	5590	24
630	20240109	100200	53623420	5590	5590	5590	5590	1
631	20240109	100100	53617830	5600	5590	5600	5560	844
632	20240109	100000	48916820	5580	5580	5580	5580	5
633	20240109	095900	48888920	5590	5590	5590	5590	58
634	20240109	095800	48564700	5590	5590	5590	5590	409
635	20240109	095700	46278390	5590	5580	5590	5580	10
636	20240109	095600	46222540	5590	5590	5590	5590	0
637	20240109	095500	46222540	5590	5590	5590	5590	516
638	20240109	095400	43338100	5600	5600	5600	5600	7
639	20240109	095300	43298900	5600	5600	5600	5600	100
640	20240109	095200	42738900	5600	5600	5600	5600	7
641	20240109	095100	42699700	5590	5600	5600	5590	8
642	20240109	095000	42654950	5590	5580	5590	5570	2227
643	20240109	094900	30224480	5570	5570	5570	5570	50
644	20240109	094800	29945980	5570	5570	5570	5570	0
645	20240109	094700	29945980	5570	5570	5570	5570	148
646	20240109	094600	29121620	5560	5560	5560	5560	77
647	20240109	094500	28693500	5570	5570	5570	5570	0
648	20240109	094400	28693500	5570	5570	5570	5570	5
649	20240109	094300	28665650	5570	5570	5570	5570	0
650	20240109	094200	28665650	5570	5570	5570	5570	0
651	20240109	094100	28665650	5570	5570	5570	5570	2
652	20240109	094000	28654510	5560	5560	5560	5560	0
653	20240109	093900	28654510	5560	5560	5560	5560	0
654	20240109	093800	28654510	5560	5560	5560	5560	63
655	20240109	093700	28304230	5560	5560	5560	5560	50
656	20240109	093600	28026230	5560	5560	5560	5560	327
657	20240109	093500	26208110	5560	5560	5560	5540	902
658	20240109	093400	21198510	5560	5560	5560	5560	150
659	20240109	093300	20364510	5570	5570	5570	5570	207
660	20240109	093200	19211520	5570	5570	5570	5570	5
661	20240109	093100	19183670	5570	5570	5570	5570	2
662	20240109	093000	19172530	5570	5570	5570	5570	0
663	20240109	092900	19172530	5570	5570	5570	5570	0
664	20240109	092800	19172530	5570	5570	5570	5570	0
665	20240109	092700	19172530	5570	5570	5570	5570	4
666	20240109	092600	19150250	5550	5550	5550	5550	208
667	20240109	092500	17995850	5560	5560	5560	5560	60
668	20240109	092400	17662250	5560	5560	5560	5560	119
669	20240109	092300	17000610	5570	5570	5570	5570	1
670	20240109	092200	16995040	5570	5570	5570	5570	0
671	20240109	092100	16995040	5570	5570	5570	5570	0
672	20240109	092000	16995040	5570	5570	5570	5570	20
673	20240109	091900	16883640	5550	5550	5550	5550	1033
674	20240109	091800	11150490	5560	5560	5560	5560	23
675	20240109	091700	11022610	5550	5560	5560	5550	105
676	20240109	091600	10439660	5560	5560	5560	5560	0
677	20240109	091500	10439660	5560	5560	5560	5560	30
678	20240109	091400	10272860	5550	5550	5550	5550	0
679	20240109	091300	10272860	5550	5550	5550	5550	0
680	20240109	091200	10272860	5550	5550	5550	5550	0
681	20240109	091100	10272860	5550	5550	5550	5550	0
682	20240109	091000	10272860	5550	5550	5550	5550	0
683	20240109	090900	10272860	5550	5550	5550	5550	0
684	20240109	090800	10272860	5550	5550	5550	5550	90
685	20240109	090700	9773360	5550	5550	5550	5550	48
686	20240109	090600	9506960	5580	5550	5580	5550	401
687	20240109	090500	7281380	5550	5560	5560	5550	180
688	20240109	090400	6281880	5580	5570	5580	5570	40
689	20240109	090300	6058730	5580	5580	5580	5580	0
690	20240109	090200	6058730	5580	5580	5580	5580	841
691	20240109	090100	1365950	5590	5600	5600	5590	155
692	20240109	090000	498400	5600	5600	5600	5600	89