KissMeData/000500/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	183100	902663820	19990	19990	19990	19990	1501
3	20240110	183000	902663820	19990	19990	19990	19990	0
4	20240110	182900	902663820	19990	19990	19990	19990	0
5	20240110	182800	902663820	19990	19990	19990	19990	0
6	20240110	182700	902663820	19990	19990	19990	19990	0
7	20240110	182600	902663820	19990	19990	19990	19990	0
8	20240110	182500	902663820	19990	19990	19990	19990	0
9	20240110	182400	902663820	19990	19990	19990	19990	0
10	20240110	182300	902663820	19990	19990	19990	19990	0
11	20240110	182200	902663820	19990	19990	19990	19990	0
12	20240110	182100	902663820	19990	19990	19990	19990	0
13	20240110	182000	902663820	19990	19990	19990	19990	0
14	20240110	181900	902663820	19990	19990	19990	19990	0
15	20240110	181800	902663820	19990	19990	19990	19990	0
16	20240110	181700	902663820	19990	19990	19990	19990	0
17	20240110	181600	902663820	19990	19990	19990	19990	0
18	20240110	181500	902663820	19990	19990	19990	19990	0
19	20240110	181400	902663820	19990	19990	19990	19990	0
20	20240110	181300	902663820	19990	19990	19990	19990	0
21	20240110	181200	902663820	19990	19990	19990	19990	0
22	20240110	181100	902663820	19990	19990	19990	19990	0
23	20240110	181000	902663820	19990	19990	19990	19990	0
24	20240110	180900	902663820	19990	19990	19990	19990	0
25	20240110	180800	902663820	19990	19990	19990	19990	0
26	20240110	180700	902663820	19990	19990	19990	19990	0
27	20240110	180600	902663820	19990	19990	19990	19990	0
28	20240110	180500	902663820	19990	19990	19990	19990	0
29	20240110	180400	902663820	19990	19990	19990	19990	0
30	20240110	180300	902663820	19990	19990	19990	19990	0
31	20240110	180200	902663820	19990	19990	19990	19990	0
32	20240110	180100	902663820	19990	19990	19990	19990	1501
33	20240110	180000	902663820	19990	19990	19990	19990	0
34	20240110	175900	902663820	19990	19990	19990	19990	0
35	20240110	175800	902663820	19990	19990	19990	19990	0
36	20240110	175700	902663820	19990	19990	19990	19990	0
37	20240110	175600	902663820	19990	19990	19990	19990	0
38	20240110	175500	902663820	19990	19990	19990	19990	0
39	20240110	175400	902663820	19990	19990	19990	19990	0
40	20240110	175300	902663820	19990	19990	19990	19990	0
41	20240110	175200	902663820	19990	19990	19990	19990	0
42	20240110	175100	902663820	19990	19990	19990	19990	0
43	20240110	175000	902663820	19990	19990	19990	19990	0
44	20240110	174900	902663820	19990	19990	19990	19990	0
45	20240110	174800	902663820	19990	19990	19990	19990	0
46	20240110	174700	902663820	19990	19990	19990	19990	0
47	20240110	174600	902663820	19990	19990	19990	19990	0
48	20240110	174500	902663820	19990	19990	19990	19990	0
49	20240110	174400	902663820	19990	19990	19990	19990	0
50	20240110	174300	902663820	19990	19990	19990	19990	0
51	20240110	174200	902663820	19990	19990	19990	19990	0
52	20240110	174100	902663820	19990	19990	19990	19990	0
53	20240110	174000	902663820	19990	19990	19990	19990	0
54	20240110	173900	902663820	19990	19990	19990	19990	0
55	20240110	173800	902663820	19990	19990	19990	19990	0
56	20240110	173700	902663820	19990	19990	19990	19990	0
57	20240110	173600	902663820	19990	19990	19990	19990	0
58	20240110	173500	902663820	19990	19990	19990	19990	0
59	20240110	173400	902663820	19990	19990	19990	19990	0
60	20240110	173300	902663820	19990	19990	19990	19990	0
61	20240110	173200	902663820	19990	19990	19990	19990	0
62	20240110	173100	902663820	19990	19990	19990	19990	1501
63	20240110	173000	902663820	19990	19990	19990	19990	0
64	20240110	172900	902663820	19990	19990	19990	19990	0
65	20240110	172800	902663820	19990	19990	19990	19990	0
66	20240110	172700	902663820	19990	19990	19990	19990	0
67	20240110	172600	902663820	19990	19990	19990	19990	0
68	20240110	172500	902663820	19990	19990	19990	19990	0
69	20240110	172400	902663820	19990	19990	19990	19990	0
70	20240110	172300	902663820	19990	19990	19990	19990	0
71	20240110	172200	902663820	19990	19990	19990	19990	0
72	20240110	172100	902663820	19990	19990	19990	19990	0
73	20240110	172000	902663820	19990	19990	19990	19990	0
74	20240110	171900	902663820	19990	19990	19990	19990	0
75	20240110	171800	902663820	19990	19990	19990	19990	0
76	20240110	171700	902663820	19990	19990	19990	19990	0
77	20240110	171600	902663820	19990	19990	19990	19990	0
78	20240110	171500	902663820	19990	19990	19990	19990	0
79	20240110	171400	902663820	19990	19990	19990	19990	0
80	20240110	171300	902663820	19990	19990	19990	19990	0
81	20240110	171200	902663820	19990	19990	19990	19990	0
82	20240110	171100	902663820	19990	19990	19990	19990	0
83	20240110	171000	902663820	19990	19990	19990	19990	0
84	20240110	170900	902663820	19990	19990	19990	19990	0
85	20240110	170800	902663820	19990	19990	19990	19990	0
86	20240110	170700	902663820	19990	19990	19990	19990	0
87	20240110	170600	902663820	19990	19990	19990	19990	0
88	20240110	170500	902663820	19990	19990	19990	19990	0
89	20240110	170400	902663820	19990	19990	19990	19990	0
90	20240110	170300	902663820	19990	19990	19990	19990	0
91	20240110	170200	902663820	19990	19990	19990	19990	0
92	20240110	170100	902663820	19990	19990	19990	19990	1501
93	20240110	170000	902663820	19990	19990	19990	19990	0
94	20240110	165900	902663820	19990	19990	19990	19990	0
95	20240110	165800	902663820	19990	19990	19990	19990	0
96	20240110	165700	902663820	19990	19990	19990	19990	0
97	20240110	165600	902663820	19990	19990	19990	19990	0
98	20240110	165500	902663820	19990	19990	19990	19990	0
99	20240110	165400	902663820	19990	19990	19990	19990	0
100	20240110	165300	902663820	19990	19990	19990	19990	0
101	20240110	165200	902663820	19990	19990	19990	19990	0
102	20240110	165100	902663820	19990	19990	19990	19990	0
103	20240110	165000	902663820	19990	19990	19990	19990	0
104	20240110	164900	902663820	19990	19990	19990	19990	0
105	20240110	164800	902663820	19990	19990	19990	19990	0
106	20240110	164700	902663820	19990	19990	19990	19990	0
107	20240110	164600	902663820	19990	19990	19990	19990	0
108	20240110	164500	902663820	19990	19990	19990	19990	0
109	20240110	164400	902663820	19990	19990	19990	19990	0
110	20240110	164300	902663820	19990	19990	19990	19990	0
111	20240110	164200	902663820	19990	19990	19990	19990	0
112	20240110	164100	902663820	19990	19990	19990	19990	0
113	20240110	164000	902663820	19990	19990	19990	19990	0
114	20240110	163900	902663820	19990	19990	19990	19990	0
115	20240110	163800	902663820	19990	19990	19990	19990	0
116	20240110	163700	902663820	19990	19990	19990	19990	0
117	20240110	163600	902663820	19990	19990	19990	19990	0
118	20240110	163500	902663820	19990	19990	19990	19990	0
119	20240110	163400	902663820	19990	19990	19990	19990	0
120	20240110	163300	902663820	19990	19990	19990	19990	0
121	20240110	163200	902663820	19990	19990	19990	19990	0
122	20240110	163100	902663820	19990	19990	19990	19990	1501
123	20240110	163000	902663820	19990	19990	19990	19990	0
124	20240110	162900	902663820	19990	19990	19990	19990	0
125	20240110	162800	902663820	19990	19990	19990	19990	0
126	20240110	162700	902663820	19990	19990	19990	19990	0
127	20240110	162600	902663820	19990	19990	19990	19990	0
128	20240110	162500	902663820	19990	19990	19990	19990	0
129	20240110	162400	902663820	19990	19990	19990	19990	0
130	20240110	162300	902663820	19990	19990	19990	19990	0
131	20240110	162200	902663820	19990	19990	19990	19990	0
132	20240110	162100	902663820	19990	19990	19990	19990	0
133	20240110	162000	902663820	19990	19990	19990	19990	0
134	20240110	161900	902663820	19990	19990	19990	19990	0
135	20240110	161800	902663820	19990	19990	19990	19990	0
136	20240110	161700	902663820	19990	19990	19990	19990	0
137	20240110	161600	902663820	19990	19990	19990	19990	0
138	20240110	161500	902663820	19990	19990	19990	19990	0
139	20240110	161400	902663820	19990	19990	19990	19990	0
140	20240110	161300	902663820	19990	19990	19990	19990	0
141	20240110	161200	902663820	19990	19990	19990	19990	0
142	20240110	161100	902663820	19990	19990	19990	19990	0
143	20240110	161000	902663820	19990	19990	19990	19990	0
144	20240110	160900	902663820	19990	19990	19990	19990	0
145	20240110	160800	902663820	19990	19990	19990	19990	0
146	20240110	160700	902663820	19990	19990	19990	19990	0
147	20240110	160600	902663820	19990	19990	19990	19990	0
148	20240110	160500	902663820	19990	19990	19990	19990	0
149	20240110	160400	902663820	19990	19990	19990	19990	0
150	20240110	160300	902663820	19990	19990	19990	19990	0
151	20240110	160200	902663820	19990	19990	19990	19990	0
152	20240110	160100	902663820	19990	19990	19990	19990	1501
153	20240110	160000	902663820	19990	19990	19990	19990	0
154	20240110	155900	902663820	19990	19990	19990	19990	0
155	20240110	155800	902663820	19990	19990	19990	19990	0
156	20240110	155700	902663820	19990	19990	19990	19990	0
157	20240110	155600	902663820	19990	19990	19990	19990	0
158	20240110	155500	902663820	19990	19990	19990	19990	0
159	20240110	155400	902663820	19990	19990	19990	19990	0
160	20240110	155300	902663820	19990	19990	19990	19990	0
161	20240110	155200	902663820	19990	19990	19990	19990	0
162	20240110	155100	902663820	19990	19990	19990	19990	0
163	20240110	155000	902663820	19990	19990	19990	19990	0
164	20240110	154900	902663820	19990	19990	19990	19990	0
165	20240110	154800	902663820	19990	19990	19990	19990	0
166	20240110	154700	902663820	19990	19990	19990	19990	0
167	20240110	154600	902663820	19990	19990	19990	19990	0
168	20240110	154500	902663820	19990	19990	19990	19990	0
169	20240110	154400	902663820	19990	19990	19990	19990	0
170	20240110	154300	902663820	19990	19990	19990	19990	0
171	20240110	154200	902663820	19990	19990	19990	19990	0
172	20240110	154100	902663820	19990	19990	19990	19990	0
173	20240110	154000	902663820	19990	19990	19990	19990	0
174	20240110	153900	902663820	19990	19990	19990	19990	0
175	20240110	153800	902663820	19990	19990	19990	19990	0
176	20240110	153700	902663820	19990	19990	19990	19990	0
177	20240110	153600	902663820	19990	19990	19990	19990	0
178	20240110	153500	902663820	19990	19990	19990	19990	0
179	20240110	153400	902663820	19990	19990	19990	19990	0
180	20240110	153300	902663820	19990	19990	19990	19990	0
181	20240110	153200	902663820	19990	19990	19990	19990	0
182	20240110	153100	902663820	19990	19990	19990	19990	1501
183	20240110	153000	902663820	19990	19990	19990	19990	1501
184	20240110	152900	872658830	19990	19990	19990	19990	0
185	20240110	152800	872658830	19990	19990	19990	19990	0
186	20240110	152700	872658830	19990	19990	19990	19990	0
187	20240110	152600	872658830	19990	19990	19990	19990	0
188	20240110	152500	872658830	19990	19990	19990	19990	0
189	20240110	152400	872658830	19990	19990	19990	19990	0
190	20240110	152300	872658830	19990	19990	19990	19990	0
191	20240110	152200	872658830	19990	19990	19990	19990	0
192	20240110	152100	872658830	19990	19990	19990	19990	0
193	20240110	152000	872658830	19990	19990	19990	19990	0
194	20240110	151900	872658830	19990	19990	19990	19960	18
195	20240110	151800	872299310	19990	19990	19990	19990	6
196	20240110	151700	872179370	19990	19990	19990	19960	56
197	20240110	151600	871061430	19960	19960	19960	19960	100
198	20240110	151500	869065430	19990	19990	19990	19960	78
199	20240110	151400	867507710	20000	20000	20000	20000	4
200	20240110	151300	867427710	20000	20000	20000	20000	74
201	20240110	151200	865947710	20000	20000	20000	20000	4
202	20240110	151100	865867710	20000	19990	20000	19960	157
203	20240110	151000	862732590	19990	19990	19990	19960	28
204	20240110	150900	862172960	19990	19990	19990	19990	10
205	20240110	150800	861973060	19990	19960	19990	19960	23
206	20240110	150700	861513320	19990	20000	20000	19990	2
207	20240110	150600	861473330	20000	20000	20000	20000	4
208	20240110	150500	861393330	20000	20000	20000	20000	2
209	20240110	150400	861353330	20000	19960	20000	19960	89
210	20240110	150300	859576580	19960	19960	19960	19960	44
211	20240110	150200	858698340	19970	19970	19970	19970	2
212	20240110	150100	858658400	19960	19960	19960	19960	10
213	20240110	150000	858458800	19960	19960	19960	19960	0
214	20240110	145900	858458800	19960	19970	19970	19960	511
215	20240110	145800	848256200	19990	19990	19990	19990	1
216	20240110	145700	848236210	19970	19970	19970	19970	7
217	20240110	145600	848096420	20000	20000	20000	20000	0
218	20240110	145500	848096420	20000	20000	20000	20000	0
219	20240110	145400	848096420	20000	20000	20000	20000	103
220	20240110	145300	846036420	20000	20000	20000	20000	102
221	20240110	145200	843996420	20000	20000	20000	20000	2
222	20240110	145100	843956420	20000	20000	20000	19950	39
223	20240110	145000	843177970	19950	20000	20000	19950	81
224	20240110	144900	841561370	19950	20000	20000	19950	71
225	20240110	144800	840144770	19980	19980	19980	19980	0
226	20240110	144700	840144770	19980	19980	19980	19980	1
227	20240110	144600	840124790	20000	19990	20000	19990	30
228	20240110	144500	839525030	19990	19990	19990	19990	22
229	20240110	144400	839085250	19990	19980	19990	19980	5
230	20240110	144300	838985310	19950	19980	19980	19950	11
231	20240110	144200	838765800	20000	20000	20000	20000	2
232	20240110	144100	838725800	20000	20000	20000	20000	4
233	20240110	144000	838645800	19950	20000	20000	19950	4
234	20240110	143900	838565900	20000	20000	20000	20000	2
235	20240110	143800	838525900	20000	20000	20000	20000	2
236	20240110	143700	838485900	20000	20000	20000	20000	2
237	20240110	143600	838445900	20000	20050	20050	19940	215
238	20240110	143500	834156130	20000	20050	20050	20000	38
239	20240110	143400	833396030	20050	20050	20050	20050	2
240	20240110	143300	833355930	20050	20000	20050	20000	301
241	20240110	143200	827335730	20000	19980	20000	19980	423
242	20240110	143100	818884130	19980	19980	19980	19980	442
243	20240110	143000	810052970	19980	19980	19980	19980	2
244	20240110	142900	810013010	19980	19980	19980	19980	7
245	20240110	142800	809873150	19980	19980	19980	19980	25
246	20240110	142700	809373650	19980	19980	19980	19970	60
247	20240110	142600	808174910	19980	19980	19980	19980	54
248	20240110	142500	807095990	19980	19970	19980	19970	4
249	20240110	142400	807016100	19950	19950	19950	19950	10
250	20240110	142300	806816600	19970	19970	19970	19970	101
251	20240110	142200	804799630	20050	20050	20050	20050	0
252	20240110	142100	804799630	20050	20050	20050	20050	0
253	20240110	142000	804799630	20050	20050	20050	20050	2
254	20240110	141900	804759530	20050	20050	20050	20050	5
255	20240110	141800	804659280	20050	19980	20050	19970	154
256	20240110	141700	801583070	19980	19980	19980	19980	365
257	20240110	141600	794290370	19980	19980	19980	19980	26
258	20240110	141500	793770890	20050	20050	20050	20050	9
259	20240110	141400	793590440	20000	19990	20000	19990	172
260	20240110	141300	790150630	19980	19980	19980	19980	0
261	20240110	141200	790150630	19980	19980	19980	19980	0
262	20240110	141100	790150630	19980	19980	19980	19980	6
263	20240110	141000	790030750	19990	19990	19990	19990	1
264	20240110	140900	790010760	19990	19990	19990	19990	0
265	20240110	140800	790010760	19990	19990	19990	19990	0
266	20240110	140700	790010760	19990	19980	19990	19980	7
267	20240110	140600	789870890	19990	19990	19990	19990	0
268	20240110	140500	789870890	19990	19990	19990	19990	0
269	20240110	140400	789870890	19990	19990	19990	19990	1
270	20240110	140300	789850900	20000	20050	20050	20000	11
271	20240110	140200	789630800	20050	20050	20050	20050	2
272	20240110	140100	789590700	20050	20050	20050	20050	0
273	20240110	140000	789590700	20050	20050	20050	20000	9
274	20240110	135900	789410550	20050	20050	20050	20050	0
275	20240110	135800	789410550	20050	20050	20050	20050	2
276	20240110	135700	789370450	19990	19990	19990	19990	3
277	20240110	135600	789310480	20050	19990	20050	19990	142
278	20240110	135500	786470280	19990	20000	20000	19990	488
279	20240110	135400	776713680	20050	20050	20050	20050	2
280	20240110	135300	776673580	20000	20000	20000	20000	6
281	20240110	135200	776553580	20050	20050	20050	20050	0
282	20240110	135100	776553580	20050	20050	20050	20050	0
283	20240110	135000	776553580	20050	20050	20050	20050	0
284	20240110	134900	776553580	20050	20050	20050	20050	0
285	20240110	134800	776553580	20050	20000	20050	20000	33
286	20240110	134700	775893430	20050	20050	20050	20050	0
287	20240110	134600	775893430	20050	20050	20050	20050	2
288	20240110	134500	775853330	20000	20000	20000	20000	0
289	20240110	134400	775853330	20000	20000	20000	20000	7
290	20240110	134300	775713330	20000	20000	20000	20000	150
291	20240110	134200	772713330	20050	20050	20050	20050	24
292	20240110	134100	772232130	20050	20050	20050	20050	2
293	20240110	134000	772192030	20000	20000	20000	20000	6
294	20240110	133900	772072030	20050	20050	20050	20050	1
295	20240110	133800	772051980	20050	20050	20050	20050	2
296	20240110	133700	772011880	20050	20000	20050	20000	8
297	20240110	133600	771851780	20050	20050	20050	20050	2
298	20240110	133500	771811680	20050	20050	20050	20050	0
299	20240110	133400	771811680	20050	20050	20050	20050	2
300	20240110	133300	771771580	20000	20000	20000	20000	0
301	20240110	133200	771771580	20000	20050	20050	20000	9
302	20240110	133100	771591430	20000	20000	20000	20000	0
303	20240110	133000	771591430	20000	20000	20000	20000	206
304	20240110	132900	767471430	20000	20000	20000	20000	1
305	20240110	132800	767451430	20000	20000	20000	20000	6
306	20240110	132700	767331430	20100	20100	20100	20100	0
307	20240110	132600	767331430	20100	20100	20100	20100	9
308	20240110	132500	767150530	20100	20100	20100	20100	2
309	20240110	132400	767110330	20000	20100	20100	20000	60
310	20240110	132300	765910130	20100	20100	20100	20100	10
311	20240110	132200	765709130	20100	20100	20100	20100	10
312	20240110	132100	765508130	20100	20100	20100	20100	0
313	20240110	132000	765508130	20100	20100	20100	20100	10
314	20240110	131900	765307130	20050	20050	20050	20050	100
315	20240110	131800	763302130	20050	20050	20050	20050	0
316	20240110	131700	763302130	20050	20050	20050	20050	10
317	20240110	131600	763101630	20050	19980	20050	19980	20
318	20240110	131500	762701330	19980	20100	20100	19980	21
319	20240110	131400	762280550	20100	20100	20100	20100	0
320	20240110	131300	762280550	20100	20100	20100	20100	0
321	20240110	131200	762280550	20100	20100	20100	20100	10
322	20240110	131100	762079550	20100	20100	20100	20100	10
323	20240110	131000	761878550	20100	20100	20100	20100	0
324	20240110	130900	761878550	20100	20100	20100	20100	10
325	20240110	130800	761677550	20100	20100	20100	20100	100
326	20240110	130700	759667550	20150	19980	20150	19980	12
327	20240110	130600	759427620	20050	20150	20150	20050	3
328	20240110	130500	759367270	20150	20150	20150	20150	1
329	20240110	130400	759347120	20150	20150	20150	20150	0
330	20240110	130300	759347120	20150	20150	20150	20150	0
331	20240110	130200	759347120	20150	20150	20150	20150	1
332	20240110	130100	759326970	20150	20150	20150	20150	2
333	20240110	130000	759286670	20150	20150	20150	20100	23
334	20240110	125900	758824170	20150	20100	20150	20100	57
335	20240110	125800	757678370	20150	20150	20150	20150	1
336	20240110	125700	757658220	20150	20150	20150	20150	4
337	20240110	125600	757577620	20150	20150	20150	20150	23
338	20240110	125500	757114170	20100	20100	20100	20100	461
339	20240110	125400	747848070	20100	20100	20100	20100	2
340	20240110	125300	747807870	20100	20100	20100	20100	13
341	20240110	125200	747546570	20100	20100	20100	20100	60
342	20240110	125100	746340570	20100	20100	20100	20100	10
343	20240110	125000	746139570	20100	20100	20100	20100	4
344	20240110	124900	746059170	20100	20100	20100	20100	12
345	20240110	124800	745817970	20100	19950	20100	19950	3033
346	20240110	124700	685210180	19930	19930	19930	19930	427
347	20240110	124600	676700070	19930	19930	19930	19930	0
348	20240110	124500	676700070	19930	19920	19930	19920	60
349	20240110	124400	675504770	19910	19910	19910	19910	0
350	20240110	124300	675504770	19910	19910	19910	19910	150
351	20240110	124200	672518270	19930	19930	19930	19930	253
352	20240110	124100	667475980	19930	19930	19930	19930	0
353	20240110	124000	667475980	19930	19930	19930	19930	0
354	20240110	123900	667475980	19930	19930	19930	19930	0
355	20240110	123800	667475980	19930	19890	19930	19890	2738
356	20240110	123700	612970910	19880	19870	19880	19870	252
357	20240110	123600	607961820	19860	19850	19860	19850	206
358	20240110	123500	603870670	19850	19870	19870	19850	287
359	20240110	123400	598173360	19860	19890	19890	19860	928
360	20240110	123300	579733350	19880	19880	19880	19880	5
361	20240110	123200	579633950	19900	19900	19900	19900	2
362	20240110	123100	579594150	19900	19900	19900	19900	8
363	20240110	123000	579434950	19900	19900	19900	19900	1
364	20240110	122900	579415050	19900	19900	19900	19900	0
365	20240110	122800	579415050	19900	19890	19900	19880	630
366	20240110	122700	566888150	19890	19890	19890	19890	50
367	20240110	122600	565893650	19900	19890	19900	19890	102
368	20240110	122500	563864850	19890	19900	19900	19890	74
369	20240110	122400	562392980	19900	19900	19900	19900	5
370	20240110	122300	562293480	19900	19910	19920	19890	1667
371	20240110	122200	529118050	19910	19910	19910	19910	165
372	20240110	122100	525832900	19920	19920	19920	19920	275
373	20240110	122000	520354900	19920	19920	19920	19920	0
374	20240110	121900	520354900	19920	19920	19920	19920	0
375	20240110	121800	520354900	19920	19920	19920	19920	98
376	20240110	121700	518402740	19920	19920	19920	19920	158
377	20240110	121600	515255380	19930	19930	19930	19930	15
378	20240110	121500	514956430	19930	19930	19930	19930	30
379	20240110	121400	514358530	19930	19930	19930	19930	0
380	20240110	121300	514358530	19930	19930	19930	19930	0
381	20240110	121200	514358530	19930	19930	19930	19930	68
382	20240110	121100	513003290	19930	19930	19930	19930	0
383	20240110	121000	513003290	19930	19930	19930	19930	16
384	20240110	120900	512684410	19930	19930	19930	19930	0
385	20240110	120800	512684410	19930	19930	19930	19930	0
386	20240110	120700	512684410	19930	19930	19930	19930	1
387	20240110	120600	512664480	19920	19920	19920	19920	6
388	20240110	120500	512544960	19930	19930	19930	19930	314
389	20240110	120400	506286940	19940	19940	19940	19940	1
390	20240110	120300	506267000	19940	19930	19940	19930	22
391	20240110	120200	505828340	19930	19930	19930	19930	0
392	20240110	120100	505828340	19930	19930	19930	19930	120
393	20240110	120000	503436740	19940	19940	19940	19940	21
394	20240110	115900	503018000	19940	19940	19940	19940	6
395	20240110	115800	502898360	19940	19950	19950	19940	52
396	20240110	115700	501861450	19940	19940	19940	19940	0
397	20240110	115600	501861450	19940	19940	19940	19940	0
398	20240110	115500	501861450	19940	19960	19960	19940	601
399	20240110	115400	489877490	19940	19950	19950	19940	37
400	20240110	115300	489139630	19940	19940	19940	19940	0
401	20240110	115200	489139630	19940	19950	19950	19940	662
402	20240110	115100	475932790	19950	19950	19950	19950	10
403	20240110	115000	475733290	19940	19940	19940	19940	12
404	20240110	114900	475494010	19940	19940	19940	19940	51
405	20240110	114800	474477070	19940	19940	19940	19940	0
406	20240110	114700	474477070	19940	19950	19950	19940	973
407	20240110	114600	455072670	19960	20000	20000	19960	1190
408	20240110	114500	431300260	20000	20000	20000	20000	0
409	20240110	114400	431300260	20000	20000	20000	20000	1
410	20240110	114300	431280260	20050	20050	20050	20050	1
411	20240110	114200	431260210	19990	19990	19990	19990	0
412	20240110	114100	431260210	19990	19990	19990	19990	0
413	20240110	114000	431260210	19990	19990	19990	19990	68
414	20240110	113900	429900890	19990	20000	20000	19990	213
415	20240110	113800	425642580	19990	20000	20000	19990	17
416	20240110	113700	425302640	20000	20000	20000	20000	21
417	20240110	113600	424882640	20050	20050	20050	20050	0
418	20240110	113500	424882640	20050	20050	20050	20050	0
419	20240110	113400	424882640	20050	20050	20050	20050	0
420	20240110	113300	424882640	20050	20050	20050	20050	1
421	20240110	113200	424862590	20000	20000	20000	20000	7
422	20240110	113100	424722590	19990	19990	19990	19990	0
423	20240110	113000	424722590	19990	19990	19990	19990	0
424	20240110	112900	424722590	19990	19990	19990	19990	0
425	20240110	112800	424722590	19990	20000	20000	19990	53
426	20240110	112700	423663070	20000	20000	20000	20000	0
427	20240110	112600	423663070	20000	20000	20000	20000	0
428	20240110	112500	423663070	20000	20000	20000	20000	0
429	20240110	112400	423663070	20000	20050	20050	19990	1224
430	20240110	112300	399183090	20000	20000	20000	20000	0
431	20240110	112200	399183090	20000	20000	20000	20000	0
432	20240110	112100	399183090	20000	20000	20000	20000	0
433	20240110	112000	399183090	20000	20000	20000	20000	39
434	20240110	111900	398403090	20000	20000	20000	20000	6
435	20240110	111800	398283090	20000	20000	20000	20000	2
436	20240110	111700	398243090	20000	20050	20050	20000	2
437	20240110	111600	398203040	20050	19990	20050	19990	2
438	20240110	111500	398163000	19990	19990	19990	19990	0
439	20240110	111400	398163000	19990	20050	20050	19990	30
440	20240110	111300	397561860	20050	20050	20050	20050	0
441	20240110	111200	397561860	20050	20050	20050	20050	1
442	20240110	111100	397541810	19990	19990	19990	19990	6
443	20240110	111000	397421870	19990	19990	19990	19990	2
444	20240110	110900	397381890	20050	20050	20050	20050	0
445	20240110	110800	397381890	20050	20050	20050	20050	0
446	20240110	110700	397381890	20050	20050	20050	20050	2
447	20240110	110600	397341790	19970	19970	19970	19970	0
448	20240110	110500	397341790	19970	19970	19970	19970	0
449	20240110	110400	397341790	19970	19970	19970	19970	2
450	20240110	110300	397301850	20050	20050	20050	20050	0
451	20240110	110200	397301850	20050	19970	20050	19970	17
452	20240110	110100	396961880	20050	20050	20050	20050	0
453	20240110	110000	396961880	20050	20050	20050	20050	2
454	20240110	105900	396921780	20050	20050	20050	20050	0
455	20240110	105800	396921780	20050	20050	20050	20050	0
456	20240110	105700	396921780	20050	20050	20050	20050	10
457	20240110	105600	396721280	20050	20050	20050	20050	1
458	20240110	105500	396701230	20050	20050	20050	20050	10
459	20240110	105400	396500730	20050	20050	20050	20050	10
460	20240110	105300	396300230	20000	20000	20000	20000	84
461	20240110	105200	394620230	19960	19960	19960	19960	3
462	20240110	105100	394560350	19960	19940	19960	19940	892
463	20240110	105000	376765150	19940	19940	19940	19940	16
464	20240110	104900	376446110	19940	19940	19940	19940	90
465	20240110	104800	374651510	19940	19940	19940	19940	132
466	20240110	104700	372019430	19940	19950	19960	19940	109
467	20240110	104600	369845410	19950	19960	19960	19950	186
468	20240110	104500	366134450	19960	19980	19980	19960	195
469	20240110	104400	362242110	19970	19970	19970	19970	11
470	20240110	104300	362022440	20000	20000	20000	20000	9
471	20240110	104200	361842440	20000	20000	20000	20000	20
472	20240110	104100	361442440	20000	20000	20000	20000	0
473	20240110	104000	361442440	20000	19970	20000	19960	111
474	20240110	103900	359226110	20000	20000	20000	20000	0
475	20240110	103800	359226110	20000	19990	20000	19970	301
476	20240110	103700	353212440	20000	20000	20000	20000	6
477	20240110	103600	353092440	20050	19990	20050	19990	13
478	20240110	103500	352832390	20050	20050	20050	20050	2
479	20240110	103400	352792290	20050	20000	20050	20000	1014
480	20240110	103300	332505490	20000	20000	20000	20000	3
481	20240110	103200	332445490	20000	20000	20000	20000	2
482	20240110	103100	332405490	19980	20000	20000	19980	7
483	20240110	103000	332265610	20000	20000	20000	19980	329
484	20240110	102900	325691100	20000	20000	20000	20000	28
485	20240110	102800	325131100	20050	20050	20050	20050	11
486	20240110	102700	324910550	20050	20050	20050	20050	10
487	20240110	102600	324710050	20050	20050	20050	20050	1
488	20240110	102500	324690000	19990	20050	20050	19990	8
489	20240110	102400	324529960	20000	20000	20000	20000	2
490	20240110	102300	324489960	20050	20050	20050	20050	152
491	20240110	102200	321442360	20050	20050	20050	20050	0
492	20240110	102100	321442360	20050	19970	20050	19970	711
493	20240110	102000	307218970	19970	20000	20000	19970	205
494	20240110	101900	303123300	19980	19980	19980	19980	3
495	20240110	101800	303063360	19980	19980	19980	19980	8
496	20240110	101700	302903520	20000	20000	20000	20000	0
497	20240110	101600	302903520	20000	20000	20000	20000	0
498	20240110	101500	302903520	20000	20000	20000	20000	1
499	20240110	101400	302883520	20000	20050	20050	20000	18
500	20240110	101300	302523420	20050	20050	20050	20050	3
501	20240110	101200	302463270	20050	20050	20050	20050	0
502	20240110	101100	302463270	20050	20050	20050	20050	112
503	20240110	101000	300217670	20050	20050	20050	20050	0
504	20240110	100900	300217670	20050	19990	20050	19990	614
505	20240110	100800	287937430	19970	19980	19980	19970	570
506	20240110	100700	276550630	19980	19990	19990	19980	396
507	20240110	100600	268634890	19990	20000	20050	19990	591
508	20240110	100500	256815400	20050	20050	20050	20050	0
509	20240110	100400	256815400	20050	20050	20050	20050	18
510	20240110	100300	256454500	20000	20000	20000	20000	400
511	20240110	100200	248454500	20000	20100	20100	20000	503
512	20240110	100100	238378900	20100	20100	20100	20100	24
513	20240110	100000	237896500	20150	20150	20150	20150	1
514	20240110	095900	237876350	20150	20150	20150	20150	0
515	20240110	095800	237876350	20150	20150	20150	20150	291
516	20240110	095700	232012700	20150	20150	20150	20150	2
517	20240110	095600	231972400	20150	20100	20150	20100	691
518	20240110	095500	218083250	20100	20100	20100	20000	48
519	20240110	095400	217119950	20100	20100	20100	20050	15
520	20240110	095300	216818650	20100	20000	20150	20000	1448
521	20240110	095200	187851050	20050	20050	20050	20050	650
522	20240110	095100	174818550	20050	20050	20050	20050	127
523	20240110	095000	172272200	20250	20150	20250	20100	369
524	20240110	094900	164855100	20150	20250	20250	20150	2
525	20240110	094800	164814700	20150	20200	20200	20150	2
526	20240110	094700	164774350	20250	20100	20250	20100	9
527	20240110	094600	164593300	20100	20200	20200	20100	19
528	20240110	094500	164211200	20200	20200	20200	20200	101
529	20240110	094400	162171000	20200	20200	20200	20200	1
530	20240110	094300	162150800	20200	20200	20200	20200	1
531	20240110	094200	162130600	20200	20200	20200	20200	0
532	20240110	094100	162130600	20200	20100	20200	20100	18
533	20240110	094000	161768700	20100	20100	20100	20100	406
534	20240110	093900	153608100	20200	20200	20200	20100	219
535	20240110	093800	149185200	20200	20200	20200	20200	1
536	20240110	093700	149165000	20150	20150	20150	20150	100
537	20240110	093600	147150000	20200	20100	20200	20100	7
538	20240110	093500	147009200	20150	20100	20150	20100	38
539	20240110	093400	146243700	20050	20050	20050	20050	168
540	20240110	093300	142875300	20050	20100	20100	20050	1184
541	20240110	093200	119133550	20100	20150	20200	20100	1616
542	20240110	093100	86645550	20200	20200	20200	20200	1
543	20240110	093000	86625350	20150	20150	20150	20150	250
544	20240110	092900	81587850	20150	20150	20150	20150	2
545	20240110	092800	81547550	20150	20150	20150	20150	210
546	20240110	092700	77316050	20150	20150	20150	20150	25
547	20240110	092600	76812300	20250	20250	20250	20250	1
548	20240110	092500	76792050	20250	20250	20250	20250	0
549	20240110	092400	76792050	20250	20250	20250	20250	0
550	20240110	092300	76792050	20250	20150	20250	20100	485
551	20240110	092200	67019800	20200	20250	20250	20200	275
552	20240110	092100	61464750	20250	20300	20300	20250	201
553	20240110	092000	57386450	20350	20350	20350	20350	2
554	20240110	091900	57345750	20350	20350	20350	20350	6
555	20240110	091800	57223650	20350	20350	20350	20350	51
556	20240110	091700	56185800	20350	20350	20350	20350	1
557	20240110	091600	56165450	20300	20300	20300	20300	187
558	20240110	091500	52369350	20300	20250	20300	20250	8
559	20240110	091400	52207300	20250	20250	20300	20200	147
560	20240110	091300	49231350	20300	20250	20300	20250	28
561	20240110	091200	48664200	20250	20300	20300	20250	114
562	20240110	091100	46350500	20300	20300	20300	20300	22
563	20240110	091000	45903900	20300	20300	20300	20300	283
564	20240110	090900	40159000	20300	20350	20350	20300	22
565	20240110	090800	39712350	20350	20350	20350	20350	2
566	20240110	090700	39671650	20350	20350	20350	20350	114
567	20240110	090600	37351750	20350	20350	20350	20350	50
568	20240110	090500	36334250	20350	20350	20350	20350	0
569	20240110	090400	36334250	20350	20400	20400	20350	350
570	20240110	090300	29201600	20350	20350	20350	20350	0
571	20240110	090200	29201600	20350	20350	20350	20350	430
572	20240110	090100	20451100	20350	20500	20500	20350	26
573	20240110	090000	19921850	20350	20550	20550	20300	973