KissMeData/089470/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	200000	50896610	4365	4365	4365	4365	437
3	20240110	195900	50896610	4365	4365	4365	4365	0
4	20240110	195800	50896610	4365	4365	4365	4365	0
5	20240110	195700	50896610	4365	4365	4365	4365	0
6	20240110	195600	50896610	4365	4365	4365	4365	0
7	20240110	195500	50896610	4365	4365	4365	4365	0
8	20240110	195400	50896610	4365	4365	4365	4365	0
9	20240110	195300	50896610	4365	4365	4365	4365	0
10	20240110	195200	50896610	4365	4365	4365	4365	0
11	20240110	195100	50896610	4365	4365	4365	4365	0
12	20240110	195000	50896610	4365	4365	4365	4365	0
13	20240110	194900	50896610	4365	4365	4365	4365	0
14	20240110	194800	50896610	4365	4365	4365	4365	0
15	20240110	194700	50896610	4365	4365	4365	4365	0
16	20240110	194600	50896610	4365	4365	4365	4365	0
17	20240110	194500	50896610	4365	4365	4365	4365	0
18	20240110	194400	50896610	4365	4365	4365	4365	0
19	20240110	194300	50896610	4365	4365	4365	4365	0
20	20240110	194200	50896610	4365	4365	4365	4365	0
21	20240110	194100	50896610	4365	4365	4365	4365	0
22	20240110	194000	50896610	4365	4365	4365	4365	0
23	20240110	193900	50896610	4365	4365	4365	4365	0
24	20240110	193800	50896610	4365	4365	4365	4365	0
25	20240110	193700	50896610	4365	4365	4365	4365	0
26	20240110	193600	50896610	4365	4365	4365	4365	0
27	20240110	193500	50896610	4365	4365	4365	4365	0
28	20240110	193400	50896610	4365	4365	4365	4365	0
29	20240110	193300	50896610	4365	4365	4365	4365	0
30	20240110	193200	50896610	4365	4365	4365	4365	0
31	20240110	193100	50896610	4365	4365	4365	4365	0
32	20240110	193000	50896610	4365	4365	4365	4365	437
33	20240110	192900	50896610	4365	4365	4365	4365	0
34	20240110	192800	50896610	4365	4365	4365	4365	0
35	20240110	192700	50896610	4365	4365	4365	4365	0
36	20240110	192600	50896610	4365	4365	4365	4365	0
37	20240110	192500	50896610	4365	4365	4365	4365	0
38	20240110	192400	50896610	4365	4365	4365	4365	0
39	20240110	192300	50896610	4365	4365	4365	4365	0
40	20240110	192200	50896610	4365	4365	4365	4365	0
41	20240110	192100	50896610	4365	4365	4365	4365	0
42	20240110	192000	50896610	4365	4365	4365	4365	0
43	20240110	191900	50896610	4365	4365	4365	4365	0
44	20240110	191800	50896610	4365	4365	4365	4365	0
45	20240110	191700	50896610	4365	4365	4365	4365	0
46	20240110	191600	50896610	4365	4365	4365	4365	0
47	20240110	191500	50896610	4365	4365	4365	4365	0
48	20240110	191400	50896610	4365	4365	4365	4365	0
49	20240110	191300	50896610	4365	4365	4365	4365	0
50	20240110	191200	50896610	4365	4365	4365	4365	0
51	20240110	191100	50896610	4365	4365	4365	4365	0
52	20240110	191000	50896610	4365	4365	4365	4365	0
53	20240110	190900	50896610	4365	4365	4365	4365	0
54	20240110	190800	50896610	4365	4365	4365	4365	0
55	20240110	190700	50896610	4365	4365	4365	4365	0
56	20240110	190600	50896610	4365	4365	4365	4365	0
57	20240110	190500	50896610	4365	4365	4365	4365	0
58	20240110	190400	50896610	4365	4365	4365	4365	0
59	20240110	190300	50896610	4365	4365	4365	4365	0
60	20240110	190200	50896610	4365	4365	4365	4365	0
61	20240110	190100	50896610	4365	4365	4365	4365	0
62	20240110	190000	50896610	4365	4365	4365	4365	437
63	20240110	185900	50896610	4365	4365	4365	4365	0
64	20240110	185800	50896610	4365	4365	4365	4365	0
65	20240110	185700	50896610	4365	4365	4365	4365	0
66	20240110	185600	50896610	4365	4365	4365	4365	0
67	20240110	185500	50896610	4365	4365	4365	4365	0
68	20240110	185400	50896610	4365	4365	4365	4365	0
69	20240110	185300	50896610	4365	4365	4365	4365	0
70	20240110	185200	50896610	4365	4365	4365	4365	0
71	20240110	185100	50896610	4365	4365	4365	4365	0
72	20240110	185000	50896610	4365	4365	4365	4365	0
73	20240110	184900	50896610	4365	4365	4365	4365	0
74	20240110	184800	50896610	4365	4365	4365	4365	0
75	20240110	184700	50896610	4365	4365	4365	4365	0
76	20240110	184600	50896610	4365	4365	4365	4365	0
77	20240110	184500	50896610	4365	4365	4365	4365	0
78	20240110	184400	50896610	4365	4365	4365	4365	0
79	20240110	184300	50896610	4365	4365	4365	4365	0
80	20240110	184200	50896610	4365	4365	4365	4365	0
81	20240110	184100	50896610	4365	4365	4365	4365	0
82	20240110	184000	50896610	4365	4365	4365	4365	0
83	20240110	183900	50896610	4365	4365	4365	4365	0
84	20240110	183800	50896610	4365	4365	4365	4365	0
85	20240110	183700	50896610	4365	4365	4365	4365	0
86	20240110	183600	50896610	4365	4365	4365	4365	0
87	20240110	183500	50896610	4365	4365	4365	4365	0
88	20240110	183400	50896610	4365	4365	4365	4365	0
89	20240110	183300	50896610	4365	4365	4365	4365	0
90	20240110	183200	50896610	4365	4365	4365	4365	0
91	20240110	183100	50896610	4365	4365	4365	4365	0
92	20240110	183000	50896610	4365	4365	4365	4365	437
93	20240110	182900	50896610	4365	4365	4365	4365	0
94	20240110	182800	50896610	4365	4365	4365	4365	0
95	20240110	182700	50896610	4365	4365	4365	4365	0
96	20240110	182600	50896610	4365	4365	4365	4365	0
97	20240110	182500	50896610	4365	4365	4365	4365	0
98	20240110	182400	50896610	4365	4365	4365	4365	0
99	20240110	182300	50896610	4365	4365	4365	4365	0
100	20240110	182200	50896610	4365	4365	4365	4365	0
101	20240110	182100	50896610	4365	4365	4365	4365	0
102	20240110	182000	50896610	4365	4365	4365	4365	0
103	20240110	181900	50896610	4365	4365	4365	4365	0
104	20240110	181800	50896610	4365	4365	4365	4365	0
105	20240110	181700	50896610	4365	4365	4365	4365	0
106	20240110	181600	50896610	4365	4365	4365	4365	0
107	20240110	181500	50896610	4365	4365	4365	4365	0
108	20240110	181400	50896610	4365	4365	4365	4365	0
109	20240110	181300	50896610	4365	4365	4365	4365	0
110	20240110	181200	50896610	4365	4365	4365	4365	0
111	20240110	181100	50896610	4365	4365	4365	4365	0
112	20240110	181000	50896610	4365	4365	4365	4365	0
113	20240110	180900	50896610	4365	4365	4365	4365	0
114	20240110	180800	50896610	4365	4365	4365	4365	0
115	20240110	180700	50896610	4365	4365	4365	4365	0
116	20240110	180600	50896610	4365	4365	4365	4365	0
117	20240110	180500	50896610	4365	4365	4365	4365	0
118	20240110	180400	50896610	4365	4365	4365	4365	0
119	20240110	180300	50896610	4365	4365	4365	4365	0
120	20240110	180200	50896610	4365	4365	4365	4365	0
121	20240110	180100	50896610	4365	4365	4365	4365	0
122	20240110	180000	50896610	4365	4365	4365	4365	437
123	20240110	175900	50896610	4365	4365	4365	4365	0
124	20240110	175800	50896610	4365	4365	4365	4365	0
125	20240110	175700	50896610	4365	4365	4365	4365	0
126	20240110	175600	50896610	4365	4365	4365	4365	0
127	20240110	175500	50896610	4365	4365	4365	4365	0
128	20240110	175400	50896610	4365	4365	4365	4365	0
129	20240110	175300	50896610	4365	4365	4365	4365	0
130	20240110	175200	50896610	4365	4365	4365	4365	0
131	20240110	175100	50896610	4365	4365	4365	4365	0
132	20240110	175000	50896610	4365	4365	4365	4365	0
133	20240110	174900	50896610	4365	4365	4365	4365	0
134	20240110	174800	50896610	4365	4365	4365	4365	0
135	20240110	174700	50896610	4365	4365	4365	4365	0
136	20240110	174600	50896610	4365	4365	4365	4365	0
137	20240110	174500	50896610	4365	4365	4365	4365	0
138	20240110	174400	50896610	4365	4365	4365	4365	0
139	20240110	174300	50896610	4365	4365	4365	4365	0
140	20240110	174200	50896610	4365	4365	4365	4365	0
141	20240110	174100	50896610	4365	4365	4365	4365	0
142	20240110	174000	50896610	4365	4365	4365	4365	0
143	20240110	173900	50896610	4365	4365	4365	4365	0
144	20240110	173800	50896610	4365	4365	4365	4365	0
145	20240110	173700	50896610	4365	4365	4365	4365	0
146	20240110	173600	50896610	4365	4365	4365	4365	0
147	20240110	173500	50896610	4365	4365	4365	4365	0
148	20240110	173400	50896610	4365	4365	4365	4365	0
149	20240110	173300	50896610	4365	4365	4365	4365	0
150	20240110	173200	50896610	4365	4365	4365	4365	0
151	20240110	173100	50896610	4365	4365	4365	4365	0
152	20240110	173000	50896610	4365	4365	4365	4365	437
153	20240110	172900	50896610	4365	4365	4365	4365	0
154	20240110	172800	50896610	4365	4365	4365	4365	0
155	20240110	172700	50896610	4365	4365	4365	4365	0
156	20240110	172600	50896610	4365	4365	4365	4365	0
157	20240110	172500	50896610	4365	4365	4365	4365	0
158	20240110	172400	50896610	4365	4365	4365	4365	0
159	20240110	172300	50896610	4365	4365	4365	4365	0
160	20240110	172200	50896610	4365	4365	4365	4365	0
161	20240110	172100	50896610	4365	4365	4365	4365	0
162	20240110	172000	50896610	4365	4365	4365	4365	0
163	20240110	171900	50896610	4365	4365	4365	4365	0
164	20240110	171800	50896610	4365	4365	4365	4365	0
165	20240110	171700	50896610	4365	4365	4365	4365	0
166	20240110	171600	50896610	4365	4365	4365	4365	0
167	20240110	171500	50896610	4365	4365	4365	4365	0
168	20240110	171400	50896610	4365	4365	4365	4365	0
169	20240110	171300	50896610	4365	4365	4365	4365	0
170	20240110	171200	50896610	4365	4365	4365	4365	0
171	20240110	171100	50896610	4365	4365	4365	4365	0
172	20240110	171000	50896610	4365	4365	4365	4365	0
173	20240110	170900	50896610	4365	4365	4365	4365	0
174	20240110	170800	50896610	4365	4365	4365	4365	0
175	20240110	170700	50896610	4365	4365	4365	4365	0
176	20240110	170600	50896610	4365	4365	4365	4365	0
177	20240110	170500	50896610	4365	4365	4365	4365	0
178	20240110	170400	50896610	4365	4365	4365	4365	0
179	20240110	170300	50896610	4365	4365	4365	4365	0
180	20240110	170200	50896610	4365	4365	4365	4365	0
181	20240110	170100	50896610	4365	4365	4365	4365	0
182	20240110	170000	50896610	4365	4365	4365	4365	437
183	20240110	165900	50896610	4365	4365	4365	4365	0
184	20240110	165800	50896610	4365	4365	4365	4365	0
185	20240110	165700	50896610	4365	4365	4365	4365	0
186	20240110	165600	50896610	4365	4365	4365	4365	0
187	20240110	165500	50896610	4365	4365	4365	4365	0
188	20240110	165400	50896610	4365	4365	4365	4365	0
189	20240110	165300	50896610	4365	4365	4365	4365	0
190	20240110	165200	50896610	4365	4365	4365	4365	0
191	20240110	165100	50896610	4365	4365	4365	4365	0
192	20240110	165000	50896610	4365	4365	4365	4365	0
193	20240110	164900	50896610	4365	4365	4365	4365	0
194	20240110	164800	50896610	4365	4365	4365	4365	0
195	20240110	164700	50896610	4365	4365	4365	4365	0
196	20240110	164600	50896610	4365	4365	4365	4365	0
197	20240110	164500	50896610	4365	4365	4365	4365	0
198	20240110	164400	50896610	4365	4365	4365	4365	0
199	20240110	164300	50896610	4365	4365	4365	4365	0
200	20240110	164200	50896610	4365	4365	4365	4365	0
201	20240110	164100	50896610	4365	4365	4365	4365	0
202	20240110	164000	50896610	4365	4365	4365	4365	0
203	20240110	163900	50896610	4365	4365	4365	4365	0
204	20240110	163800	50896610	4365	4365	4365	4365	0
205	20240110	163700	50896610	4365	4365	4365	4365	0
206	20240110	163600	50896610	4365	4365	4365	4365	0
207	20240110	163500	50896610	4365	4365	4365	4365	0
208	20240110	163400	50896610	4365	4365	4365	4365	0
209	20240110	163300	50896610	4365	4365	4365	4365	0
210	20240110	163200	50896610	4365	4365	4365	4365	0
211	20240110	163100	50896610	4365	4365	4365	4365	0
212	20240110	163000	50896610	4365	4365	4365	4365	437
213	20240110	162900	50896610	4365	4365	4365	4365	0
214	20240110	162800	50896610	4365	4365	4365	4365	0
215	20240110	162700	50896610	4365	4365	4365	4365	0
216	20240110	162600	50896610	4365	4365	4365	4365	0
217	20240110	162500	50896610	4365	4365	4365	4365	0
218	20240110	162400	50896610	4365	4365	4365	4365	0
219	20240110	162300	50896610	4365	4365	4365	4365	0
220	20240110	162200	50896610	4365	4365	4365	4365	0
221	20240110	162100	50896610	4365	4365	4365	4365	0
222	20240110	162000	50896610	4365	4365	4365	4365	0
223	20240110	161900	50896610	4365	4365	4365	4365	0
224	20240110	161800	50896610	4365	4365	4365	4365	0
225	20240110	161700	50896610	4365	4365	4365	4365	0
226	20240110	161600	50896610	4365	4365	4365	4365	0
227	20240110	161500	50896610	4365	4365	4365	4365	0
228	20240110	161400	50896610	4365	4365	4365	4365	0
229	20240110	161300	50896610	4365	4365	4365	4365	0
230	20240110	161200	50896610	4365	4365	4365	4365	0
231	20240110	161100	50896610	4365	4365	4365	4365	0
232	20240110	161000	50896610	4365	4365	4365	4365	0
233	20240110	160900	50896610	4365	4365	4365	4365	0
234	20240110	160800	50896610	4365	4365	4365	4365	0
235	20240110	160700	50896610	4365	4365	4365	4365	0
236	20240110	160600	50896610	4365	4365	4365	4365	0
237	20240110	160500	50896610	4365	4365	4365	4365	0
238	20240110	160400	50896610	4365	4365	4365	4365	0
239	20240110	160300	50896610	4365	4365	4365	4365	0
240	20240110	160200	50896610	4365	4365	4365	4365	0
241	20240110	160100	50896610	4365	4365	4365	4365	0
242	20240110	160000	50896610	4365	4365	4365	4365	437
243	20240110	155900	50896610	4365	4365	4365	4365	0
244	20240110	155800	50896610	4365	4365	4365	4365	0
245	20240110	155700	50896610	4365	4365	4365	4365	0
246	20240110	155600	50896610	4365	4365	4365	4365	0
247	20240110	155500	50896610	4365	4365	4365	4365	0
248	20240110	155400	50896610	4365	4365	4365	4365	0
249	20240110	155300	50896610	4365	4365	4365	4365	0
250	20240110	155200	50896610	4365	4365	4365	4365	0
251	20240110	155100	50896610	4365	4365	4365	4365	0
252	20240110	155000	50896610	4365	4365	4365	4365	0
253	20240110	154900	50896610	4365	4365	4365	4365	0
254	20240110	154800	50896610	4365	4365	4365	4365	0
255	20240110	154700	50896610	4365	4365	4365	4365	0
256	20240110	154600	50896610	4365	4365	4365	4365	0
257	20240110	154500	50896610	4365	4365	4365	4365	0
258	20240110	154400	50896610	4365	4365	4365	4365	0
259	20240110	154300	50896610	4365	4365	4365	4365	0
260	20240110	154200	50896610	4365	4365	4365	4365	0
261	20240110	154100	50896610	4365	4365	4365	4365	0
262	20240110	154000	50896610	4365	4365	4365	4365	0
263	20240110	153900	50896610	4365	4365	4365	4365	0
264	20240110	153800	50896610	4365	4365	4365	4365	0
265	20240110	153700	50896610	4365	4365	4365	4365	0
266	20240110	153600	50896610	4365	4365	4365	4365	0
267	20240110	153500	50896610	4365	4365	4365	4365	0
268	20240110	153400	50896610	4365	4365	4365	4365	0
269	20240110	153300	50896610	4365	4365	4365	4365	0
270	20240110	153200	50896610	4365	4365	4365	4365	0
271	20240110	153100	50896610	4365	4365	4365	4365	0
272	20240110	153000	50896610	4365	4365	4365	4365	874
273	20240110	152900	48989105	4385	4385	4385	4385	0
274	20240110	152800	48989105	4385	4385	4385	4385	0
275	20240110	152700	48989105	4385	4385	4385	4385	0
276	20240110	152600	48989105	4385	4385	4385	4385	0
277	20240110	152500	48989105	4385	4385	4385	4385	0
278	20240110	152400	48989105	4385	4385	4385	4385	0
279	20240110	152300	48989105	4385	4385	4385	4385	0
280	20240110	152200	48989105	4385	4385	4385	4385	0
281	20240110	152100	48989105	4385	4385	4385	4385	0
282	20240110	152000	48989105	4385	4385	4385	4385	0
283	20240110	151900	48989105	4385	4385	4385	4370	20
284	20240110	151800	48901420	4380	4385	4385	4380	24
285	20240110	151700	48796190	4385	4385	4385	4385	13
286	20240110	151600	48739185	4385	4385	4385	4385	1
287	20240110	151500	48734800	4365	4385	4385	4365	222
288	20240110	151400	47764980	4365	4365	4365	4365	133
289	20240110	151300	47184435	4380	4370	4380	4365	433
290	20240110	151200	45290950	4370	4380	4380	4365	148
291	20240110	151100	44644320	4380	4380	4380	4365	176
292	20240110	151000	43875435	4380	4375	4380	4365	253
293	20240110	150900	42769605	4375	4365	4375	4365	270
294	20240110	150800	41590885	4375	4375	4380	4365	275
295	20240110	150700	40388675	4375	4365	4375	4365	993
296	20240110	150600	36050930	4370	4365	4370	4365	82
297	20240110	150500	35692925	4375	4365	4375	4365	155
298	20240110	150400	35016130	4365	4365	4370	4365	155
299	20240110	150300	34339440	4365	4365	4365	4365	133
300	20240110	150200	33758895	4365	4365	4370	4365	157
301	20240110	150100	33073515	4370	4365	4370	4365	161
302	20240110	150000	32370605	4365	4365	4365	4365	0
303	20240110	145900	32370605	4365	4365	4365	4365	0
304	20240110	145800	32370605	4365	4365	4365	4365	0
305	20240110	145700	32370605	4365	4365	4365	4365	0
306	20240110	145600	32370605	4365	4365	4365	4365	0
307	20240110	145500	32370605	4365	4365	4365	4365	0
308	20240110	145400	32370605	4365	4365	4365	4365	8
309	20240110	145300	32335685	4375	4375	4375	4375	1
310	20240110	145200	32331310	4370	4370	4370	4370	28
311	20240110	145100	32208950	4370	4370	4370	4370	0
312	20240110	145000	32208950	4370	4365	4370	4365	1110
313	20240110	144900	27363240	4365	4365	4365	4365	0
314	20240110	144800	27363240	4365	4365	4365	4365	0
315	20240110	144700	27363240	4365	4365	4365	4365	0
316	20240110	144600	27363240	4365	4365	4365	4365	0
317	20240110	144500	27363240	4365	4365	4365	4365	8
318	20240110	144400	27328320	4375	4375	4375	4375	0
319	20240110	144300	27328320	4375	4375	4375	4375	0
320	20240110	144200	27328320	4375	4375	4375	4375	1
321	20240110	144100	27323945	4370	4370	4370	4370	0
322	20240110	144000	27323945	4370	4370	4370	4370	0
323	20240110	143900	27323945	4370	4370	4370	4370	0
324	20240110	143800	27323945	4370	4370	4370	4370	140
325	20240110	143700	26712145	4375	4375	4375	4375	3
326	20240110	143600	26699020	4375	4375	4375	4375	0
327	20240110	143500	26699020	4375	4375	4375	4375	0
328	20240110	143400	26699020	4375	4375	4375	4375	3
329	20240110	143300	26685895	4370	4370	4370	4370	0
330	20240110	143200	26685895	4370	4370	4370	4370	0
331	20240110	143100	26685895	4370	4370	4370	4370	0
332	20240110	143000	26685895	4370	4370	4370	4370	300
333	20240110	142900	25374895	4375	4370	4375	4370	11
334	20240110	142800	25326810	4375	4375	4375	4375	0
335	20240110	142700	25326810	4375	4375	4375	4375	3
336	20240110	142600	25313685	4375	4375	4375	4375	0
337	20240110	142500	25313685	4375	4375	4375	4375	0
338	20240110	142400	25313685	4375	4375	4375	4375	0
339	20240110	142300	25313685	4375	4375	4375	4375	56
340	20240110	142200	25068685	4375	4375	4375	4375	41
341	20240110	142100	24889310	4375	4375	4375	4375	0
342	20240110	142000	24889310	4375	4375	4375	4375	1
343	20240110	141900	24884935	4370	4370	4370	4370	10
344	20240110	141800	24841235	4375	4375	4375	4375	0
345	20240110	141700	24841235	4375	4375	4375	4375	0
346	20240110	141600	24841235	4375	4375	4375	4375	0
347	20240110	141500	24841235	4375	4375	4375	4375	0
348	20240110	141400	24841235	4375	4375	4375	4375	0
349	20240110	141300	24841235	4375	4375	4375	4375	2
350	20240110	141200	24832485	4370	4370	4370	4370	8
351	20240110	141100	24797525	4375	4375	4375	4375	0
352	20240110	141000	24797525	4375	4370	4375	4370	222
353	20240110	140900	23827275	4375	4375	4375	4375	0
354	20240110	140800	23827275	4375	4375	4375	4375	1
355	20240110	140700	23822900	4375	4370	4375	4370	113
356	20240110	140600	23329025	4375	4375	4375	4375	0
357	20240110	140500	23329025	4375	4375	4375	4375	0
358	20240110	140400	23329025	4375	4375	4375	4375	4
359	20240110	140300	23311525	4370	4370	4370	4370	8
360	20240110	140200	23276565	4375	4375	4375	4375	0
361	20240110	140100	23276565	4375	4375	4375	4375	3
362	20240110	140000	23263440	4375	4375	4375	4375	0
363	20240110	135900	23263440	4375	4375	4375	4375	0
364	20240110	135800	23263440	4375	4375	4375	4375	3
365	20240110	135700	23250315	4375	4375	4375	4375	0
366	20240110	135600	23250315	4375	4375	4375	4375	0
367	20240110	135500	23250315	4375	4375	4375	4375	0
368	20240110	135400	23250315	4375	4375	4375	4375	0
369	20240110	135300	23250315	4375	4375	4375	4375	0
370	20240110	135200	23250315	4375	4375	4375	4375	0
371	20240110	135100	23250315	4375	4370	4375	4370	332
372	20240110	135000	21799310	4370	4370	4370	4370	594
373	20240110	134900	19203530	4370	4370	4370	4370	66
374	20240110	134800	18915110	4370	4370	4370	4370	81
375	20240110	134700	18561140	4370	4370	4370	4370	0
376	20240110	134600	18561140	4370	4370	4370	4370	3
377	20240110	134500	18548030	4370	4370	4370	4370	6
378	20240110	134400	18521810	4370	4370	4370	4370	30
379	20240110	134300	18390710	4365	4365	4365	4365	0
380	20240110	134200	18390710	4365	4365	4365	4365	0
381	20240110	134100	18390710	4365	4365	4365	4365	0
382	20240110	134000	18390710	4365	4365	4365	4365	0
383	20240110	133900	18390710	4365	4365	4365	4365	0
384	20240110	133800	18390710	4365	4365	4365	4365	0
385	20240110	133700	18390710	4365	4365	4365	4365	0
386	20240110	133600	18390710	4365	4365	4365	4365	0
387	20240110	133500	18390710	4365	4365	4365	4365	0
388	20240110	133400	18390710	4365	4365	4365	4365	0
389	20240110	133300	18390710	4365	4365	4365	4365	0
390	20240110	133200	18390710	4365	4365	4365	4365	0
391	20240110	133100	18390710	4365	4365	4365	4365	0
392	20240110	133000	18390710	4365	4365	4365	4365	33
393	20240110	132900	18246665	4370	4370	4370	4370	0
394	20240110	132800	18246665	4370	4370	4370	4370	429
395	20240110	132700	16371935	4375	4375	4375	4375	0
396	20240110	132600	16371935	4375	4375	4375	4375	0
397	20240110	132500	16371935	4375	4375	4375	4375	0
398	20240110	132400	16371935	4375	4375	4375	4375	0
399	20240110	132300	16371935	4375	4375	4375	4375	0
400	20240110	132200	16371935	4375	4375	4375	4375	0
401	20240110	132100	16371935	4375	4375	4375	4375	0
402	20240110	132000	16371935	4375	4375	4375	4375	0
403	20240110	131900	16371935	4375	4375	4375	4375	1
404	20240110	131800	16367560	4370	4370	4370	4370	30
405	20240110	131700	16236460	4375	4375	4375	4375	0
406	20240110	131600	16236460	4375	4375	4375	4375	277
407	20240110	131500	15024585	4375	4375	4375	4375	0
408	20240110	131400	15024585	4375	4375	4375	4375	0
409	20240110	131300	15024585	4375	4375	4375	4375	0
410	20240110	131200	15024585	4375	4375	4375	4375	0
411	20240110	131100	15024585	4375	4370	4375	4370	75
412	20240110	131000	14696795	4375	4375	4375	4375	0
413	20240110	130900	14696795	4375	4375	4375	4375	0
414	20240110	130800	14696795	4375	4375	4375	4375	0
415	20240110	130700	14696795	4375	4375	4375	4375	0
416	20240110	130600	14696795	4375	4375	4375	4375	0
417	20240110	130500	14696795	4375	4370	4375	4370	81
418	20240110	130400	14342785	4375	4375	4375	4375	0
419	20240110	130300	14342785	4375	4375	4375	4375	0
420	20240110	130200	14342785	4375	4375	4375	4375	0
421	20240110	130100	14342785	4375	4375	4375	4375	0
422	20240110	130000	14342785	4375	4375	4375	4375	0
423	20240110	125900	14342785	4375	4375	4375	4375	0
424	20240110	125800	14342785	4375	4375	4375	4375	0
425	20240110	125700	14342785	4375	4375	4375	4375	0
426	20240110	125600	14342785	4375	4375	4375	4375	0
427	20240110	125500	14342785	4375	4375	4375	4375	0
428	20240110	125400	14342785	4375	4375	4375	4375	2
429	20240110	125300	14334035	4375	4375	4375	4375	0
430	20240110	125200	14334035	4375	4375	4375	4375	0
431	20240110	125100	14334035	4375	4370	4375	4370	99
432	20240110	125000	13901345	4370	4370	4370	4370	13
433	20240110	124900	13844535	4365	4365	4365	4365	0
434	20240110	124800	13844535	4365	4365	4365	4365	0
435	20240110	124700	13844535	4365	4365	4365	4365	0
436	20240110	124600	13844535	4365	4365	4365	4365	0
437	20240110	124500	13844535	4365	4365	4365	4365	0
438	20240110	124400	13844535	4365	4365	4365	4365	0
439	20240110	124300	13844535	4365	4365	4365	4365	0
440	20240110	124200	13844535	4365	4365	4365	4365	0
441	20240110	124100	13844535	4365	4365	4365	4365	10
442	20240110	124000	13800885	4375	4375	4375	4375	0
443	20240110	123900	13800885	4375	4375	4375	4375	0
444	20240110	123800	13800885	4375	4370	4375	4370	121
445	20240110	123700	13271910	4370	4370	4370	4370	0
446	20240110	123600	13271910	4370	4370	4370	4370	32
447	20240110	123500	13132070	4375	4375	4375	4375	0
448	20240110	123400	13132070	4375	4375	4375	4375	0
449	20240110	123300	13132070	4375	4375	4375	4375	0
450	20240110	123200	13132070	4375	4375	4375	4375	40
451	20240110	123100	12957070	4375	4375	4375	4375	0
452	20240110	123000	12957070	4375	4375	4375	4375	17
453	20240110	122900	12882695	4380	4380	4380	4380	0
454	20240110	122800	12882695	4380	4380	4380	4380	1
455	20240110	122700	12878315	4380	4380	4380	4380	0
456	20240110	122600	12878315	4380	4380	4380	4380	0
457	20240110	122500	12878315	4380	4380	4380	4380	0
458	20240110	122400	12878315	4380	4380	4380	4380	0
459	20240110	122300	12878315	4380	4380	4380	4380	56
460	20240110	122200	12633035	4380	4380	4380	4380	0
461	20240110	122100	12633035	4380	4380	4380	4380	56
462	20240110	122000	12387755	4380	4380	4380	4380	0
463	20240110	121900	12387755	4380	4380	4380	4380	1
464	20240110	121800	12383375	4380	4380	4380	4380	0
465	20240110	121700	12383375	4380	4380	4380	4380	1
466	20240110	121600	12378995	4380	4380	4380	4380	1
467	20240110	121500	12374615	4380	4380	4380	4380	0
468	20240110	121400	12374615	4380	4380	4380	4380	1
469	20240110	121300	12370235	4380	4380	4380	4380	0
470	20240110	121200	12370235	4380	4380	4380	4380	1
471	20240110	121100	12365855	4380	4380	4380	4380	0
472	20240110	121000	12365855	4380	4380	4380	4380	1
473	20240110	120900	12361475	4380	4380	4380	4380	0
474	20240110	120800	12361475	4380	4380	4380	4380	1
475	20240110	120700	12357095	4380	4380	4380	4375	30
476	20240110	120600	12225820	4380	4375	4380	4375	283
477	20240110	120500	10987555	4375	4375	4375	4375	6
478	20240110	120400	10961305	4375	4375	4375	4375	1
479	20240110	120300	10956930	4375	4375	4375	4375	1
480	20240110	120200	10952555	4375	4375	4375	4375	2
481	20240110	120100	10943805	4375	4375	4375	4375	1
482	20240110	120000	10939430	4375	4375	4375	4375	1
483	20240110	115900	10935055	4375	4375	4375	4375	2
484	20240110	115800	10926305	4375	4375	4375	4375	1
485	20240110	115700	10921930	4375	4375	4375	4375	1
486	20240110	115600	10917555	4375	4375	4375	4375	2
487	20240110	115500	10908805	4375	4375	4375	4375	18
488	20240110	115400	10830055	4375	4375	4375	4375	1
489	20240110	115300	10825680	4375	4375	4375	4375	0
490	20240110	115200	10825680	4375	4375	4375	4375	1
491	20240110	115100	10821305	4375	4375	4375	4375	1
492	20240110	115000	10816930	4375	4375	4375	4375	1
493	20240110	114900	10812555	4375	4375	4375	4375	1
494	20240110	114800	10808180	4375	4375	4375	4375	0
495	20240110	114700	10808180	4375	4375	4375	4375	1
496	20240110	114600	10803805	4375	4375	4375	4375	0
497	20240110	114500	10803805	4375	4370	4375	4370	105
498	20240110	114400	10344930	4375	4375	4375	4375	0
499	20240110	114300	10344930	4375	4375	4375	4375	1
500	20240110	114200	10340555	4375	4375	4375	4370	40
501	20240110	114100	10165725	4375	4375	4375	4375	2
502	20240110	114000	10156975	4375	4375	4375	4375	1
503	20240110	113900	10152600	4375	4375	4375	4375	5
504	20240110	113800	10130725	4375	4375	4375	4375	1
505	20240110	113700	10126350	4375	4375	4375	4375	0
506	20240110	113600	10126350	4375	4375	4375	4375	1
507	20240110	113500	10121975	4375	4375	4375	4375	0
508	20240110	113400	10121975	4375	4375	4375	4375	2
509	20240110	113300	10113225	4375	4375	4375	4375	4
510	20240110	113200	10095725	4375	4370	4375	4370	9
511	20240110	113100	10056390	4375	4375	4375	4375	1
512	20240110	113000	10052015	4375	4375	4375	4375	0
513	20240110	112900	10052015	4375	4375	4375	4375	1
514	20240110	112800	10047640	4375	4375	4375	4375	0
515	20240110	112700	10047640	4375	4375	4375	4375	1
516	20240110	112600	10043265	4375	4375	4375	4375	1
517	20240110	112500	10038890	4375	4375	4375	4375	0
518	20240110	112400	10038890	4375	4375	4375	4375	1
519	20240110	112300	10034515	4375	4375	4375	4370	308
520	20240110	112200	8688505	4375	4375	4375	4375	4
521	20240110	112100	8671005	4375	4375	4375	4375	0
522	20240110	112000	8671005	4375	4375	4375	4375	1
523	20240110	111900	8666630	4375	4375	4375	4375	2
524	20240110	111800	8657880	4375	4375	4375	4375	1
525	20240110	111700	8653505	4375	4375	4375	4375	24
526	20240110	111600	8548505	4375	4375	4375	4375	0
527	20240110	111500	8548505	4375	4375	4375	4375	3
528	20240110	111400	8535380	4375	4375	4375	4375	0
529	20240110	111300	8535380	4375	4375	4375	4375	36
530	20240110	111200	8377880	4375	4375	4375	4375	0
531	20240110	111100	8377880	4375	4375	4375	4375	5
532	20240110	111000	8356005	4375	4375	4375	4375	3
533	20240110	110900	8342880	4375	4375	4375	4375	2
534	20240110	110800	8334130	4375	4375	4375	4375	5
535	20240110	110700	8312255	4375	4375	4375	4375	4
536	20240110	110600	8294755	4375	4375	4375	4375	5
537	20240110	110500	8272880	4375	4375	4375	4375	2
538	20240110	110400	8264130	4375	4375	4375	4375	1
539	20240110	110300	8259755	4375	4375	4375	4375	2
540	20240110	110200	8251005	4375	4375	4375	4375	1
541	20240110	110100	8246630	4375	4375	4375	4375	1
542	20240110	110000	8242255	4375	4375	4375	4375	0
543	20240110	105900	8242255	4375	4375	4375	4375	1
544	20240110	105800	8237880	4375	4375	4375	4375	6
545	20240110	105700	8211630	4375	4375	4375	4375	1
546	20240110	105600	8207255	4375	4375	4375	4375	1
547	20240110	105500	8202880	4375	4375	4375	4375	1
548	20240110	105400	8198505	4375	4370	4375	4370	37
549	20240110	105300	8036790	4375	4375	4375	4375	5
550	20240110	105200	8014915	4380	4380	4380	4380	1
551	20240110	105100	8010535	4380	4380	4380	4380	3
552	20240110	105000	7997395	4380	4380	4380	4380	1
553	20240110	104900	7993015	4380	4370	4380	4370	230
554	20240110	104800	6987875	4380	4375	4380	4375	8
555	20240110	104700	6952840	4375	4375	4375	4375	0
556	20240110	104600	6952840	4375	4375	4375	4375	3
557	20240110	104500	6939715	4375	4380	4380	4375	12
558	20240110	104400	6887210	4380	4380	4380	4380	0
559	20240110	104300	6887210	4380	4380	4380	4380	4
560	20240110	104200	6869690	4375	4375	4375	4375	0
561	20240110	104100	6869690	4375	4375	4375	4375	9
562	20240110	104000	6830315	4375	4375	4375	4375	0
563	20240110	103900	6830315	4375	4375	4375	4370	107
564	20240110	103800	6362270	4380	4380	4380	4380	0
565	20240110	103700	6362270	4380	4380	4380	4380	6
566	20240110	103600	6335990	4380	4380	4380	4380	1
567	20240110	103500	6331610	4375	4375	4375	4375	12
568	20240110	103400	6279110	4380	4380	4380	4380	1
569	20240110	103300	6274730	4380	4380	4380	4380	3
570	20240110	103200	6261590	4380	4380	4380	4380	1
571	20240110	103100	6257210	4380	4380	4380	4380	0
572	20240110	103000	6257210	4380	4380	4380	4380	4
573	20240110	102900	6239690	4380	4380	4380	4380	19
574	20240110	102800	6156470	4380	4380	4380	4380	117
575	20240110	102700	5644010	4380	4380	4380	4380	1
576	20240110	102600	5639630	4380	4380	4380	4380	0
577	20240110	102500	5639630	4380	4380	4380	4380	1
578	20240110	102400	5635250	4380	4380	4380	4380	0
579	20240110	102300	5635250	4380	4380	4380	4380	1
580	20240110	102200	5630870	4380	4380	4380	4380	0
581	20240110	102100	5630870	4380	4380	4380	4380	1
582	20240110	102000	5626490	4380	4380	4380	4380	1
583	20240110	101900	5622110	4380	4380	4380	4380	0
584	20240110	101800	5622110	4380	4380	4380	4380	1
585	20240110	101700	5617730	4370	4370	4370	4370	6
586	20240110	101600	5591510	4380	4375	4380	4375	7
587	20240110	101500	5560880	4380	4380	4380	4380	0
588	20240110	101400	5560880	4380	4380	4380	4380	4
589	20240110	101300	5543360	4380	4380	4380	4380	4
590	20240110	101200	5525840	4380	4380	4380	4380	0
591	20240110	101100	5525840	4380	4380	4380	4380	4
592	20240110	101000	5508320	4380	4380	4380	4380	3
593	20240110	100900	5495180	4380	4380	4380	4380	1
594	20240110	100800	5490800	4380	4380	4380	4380	3
595	20240110	100700	5477660	4380	4380	4380	4380	18
596	20240110	100600	5398820	4380	4380	4380	4380	0
597	20240110	100500	5398820	4380	4380	4380	4380	16
598	20240110	100400	5328740	4365	4380	4380	4365	151
599	20240110	100300	4669600	4375	4375	4375	4375	160
600	20240110	100200	3969600	4375	4380	4380	4375	79
601	20240110	100100	3623895	4380	4380	4380	4380	53
602	20240110	100000	3391755	4380	4380	4380	4380	1
603	20240110	095900	3387375	4380	4380	4380	4380	3
604	20240110	095800	3374235	4380	4380	4380	4380	1
605	20240110	095700	3369855	4380	4380	4380	4380	285
606	20240110	095600	2121555	4390	4390	4390	4390	1
607	20240110	095500	2117165	4390	4390	4390	4390	4
608	20240110	095400	2099605	4390	4390	4390	4390	0
609	20240110	095300	2099605	4390	4390	4390	4390	1
610	20240110	095200	2095215	4390	4390	4390	4390	0
611	20240110	095100	2095215	4390	4390	4390	4390	207
612	20240110	095000	1186485	4390	4390	4390	4390	0
613	20240110	094900	1186485	4390	4390	4390	4390	1
614	20240110	094800	1182095	4390	4390	4390	4390	1
615	20240110	094700	1177705	4390	4390	4390	4390	0
616	20240110	094600	1177705	4390	4390	4390	4390	1
617	20240110	094500	1173315	4390	4390	4390	4390	0
618	20240110	094400	1173315	4390	4390	4390	4390	1
619	20240110	094300	1168925	4390	4390	4390	4390	0
620	20240110	094200	1168925	4390	4390	4390	4390	1
621	20240110	094100	1164535	4390	4390	4390	4390	0
622	20240110	094000	1164535	4390	4390	4390	4390	1
623	20240110	093900	1160145	4390	4390	4390	4390	1
624	20240110	093800	1155755	4390	4390	4390	4390	0
625	20240110	093700	1155755	4390	4390	4390	4390	1
626	20240110	093600	1151365	4390	4390	4390	4390	0
627	20240110	093500	1151365	4390	4390	4390	4390	1
628	20240110	093400	1146975	4390	4390	4390	4390	0
629	20240110	093300	1146975	4390	4390	4390	4390	1
630	20240110	093200	1142585	4390	4390	4390	4390	1
631	20240110	093100	1138195	4390	4390	4390	4390	0
632	20240110	093000	1138195	4390	4390	4390	4390	14
633	20240110	092900	1076735	4395	4395	4395	4395	0
634	20240110	092800	1076735	4395	4395	4395	4395	1
635	20240110	092700	1072340	4385	4385	4385	4385	0
636	20240110	092600	1072340	4385	4385	4385	4385	1
637	20240110	092500	1067955	4380	4380	4380	4380	0
638	20240110	092400	1067955	4380	4380	4380	4380	1
639	20240110	092300	1063575	4395	4395	4395	4395	1
640	20240110	092200	1059180	4395	4395	4395	4395	0
641	20240110	092100	1059180	4395	4395	4395	4395	1
642	20240110	092000	1054785	4395	4395	4395	4395	0
643	20240110	091900	1054785	4395	4395	4395	4395	1
644	20240110	091800	1050390	4395	4395	4395	4395	0
645	20240110	091700	1050390	4395	4395	4395	4395	1
646	20240110	091600	1045995	4395	4395	4395	4395	1
647	20240110	091500	1041600	4385	4385	4385	4385	1
648	20240110	091400	1037215	4395	4395	4395	4395	23
649	20240110	091300	936130	4395	4395	4395	4395	0
650	20240110	091200	936130	4395	4390	4395	4390	2
651	20240110	091100	927345	4395	4395	4395	4395	0
652	20240110	091000	927345	4395	4395	4395	4395	7
653	20240110	090900	896580	4395	4395	4395	4395	0
654	20240110	090800	896580	4395	4395	4395	4395	0
655	20240110	090700	896580	4395	4395	4395	4395	0
656	20240110	090600	896580	4395	4395	4395	4395	0
657	20240110	090500	896580	4395	4395	4395	4395	0
658	20240110	090400	896580	4395	4395	4395	4395	0
659	20240110	090300	896580	4395	4395	4395	4395	0
660	20240110	090200	896580	4395	4395	4395	4395	0
661	20240110	090100	896580	4395	4395	4395	4395	105
662	20240110	090000	435105	4395	4395	4395	4395	14