KissMeData/021320/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	190700	95770660	5030	5030	5030	5030	413
3	20240110	190600	95770660	5030	5030	5030	5030	0
4	20240110	190500	95770660	5030	5030	5030	5030	0
5	20240110	190400	95770660	5030	5030	5030	5030	0
6	20240110	190300	95770660	5030	5030	5030	5030	0
7	20240110	190200	95770660	5030	5030	5030	5030	0
8	20240110	190100	95770660	5030	5030	5030	5030	0
9	20240110	190000	95770660	5030	5030	5030	5030	0
10	20240110	185900	95770660	5030	5030	5030	5030	0
11	20240110	185800	95770660	5030	5030	5030	5030	0
12	20240110	185700	95770660	5030	5030	5030	5030	0
13	20240110	185600	95770660	5030	5030	5030	5030	0
14	20240110	185500	95770660	5030	5030	5030	5030	0
15	20240110	185400	95770660	5030	5030	5030	5030	0
16	20240110	185300	95770660	5030	5030	5030	5030	0
17	20240110	185200	95770660	5030	5030	5030	5030	0
18	20240110	185100	95770660	5030	5030	5030	5030	0
19	20240110	185000	95770660	5030	5030	5030	5030	0
20	20240110	184900	95770660	5030	5030	5030	5030	0
21	20240110	184800	95770660	5030	5030	5030	5030	0
22	20240110	184700	95770660	5030	5030	5030	5030	0
23	20240110	184600	95770660	5030	5030	5030	5030	0
24	20240110	184500	95770660	5030	5030	5030	5030	0
25	20240110	184400	95770660	5030	5030	5030	5030	0
26	20240110	184300	95770660	5030	5030	5030	5030	0
27	20240110	184200	95770660	5030	5030	5030	5030	0
28	20240110	184100	95770660	5030	5030	5030	5030	0
29	20240110	184000	95770660	5030	5030	5030	5030	0
30	20240110	183900	95770660	5030	5030	5030	5030	0
31	20240110	183800	95770660	5030	5030	5030	5030	0
32	20240110	183700	95770660	5030	5030	5030	5030	413
33	20240110	183600	95770660	5030	5030	5030	5030	0
34	20240110	183500	95770660	5030	5030	5030	5030	0
35	20240110	183400	95770660	5030	5030	5030	5030	0
36	20240110	183300	95770660	5030	5030	5030	5030	0
37	20240110	183200	95770660	5030	5030	5030	5030	0
38	20240110	183100	95770660	5030	5030	5030	5030	0
39	20240110	183000	95770660	5030	5030	5030	5030	0
40	20240110	182900	95770660	5030	5030	5030	5030	0
41	20240110	182800	95770660	5030	5030	5030	5030	0
42	20240110	182700	95770660	5030	5030	5030	5030	0
43	20240110	182600	95770660	5030	5030	5030	5030	0
44	20240110	182500	95770660	5030	5030	5030	5030	0
45	20240110	182400	95770660	5030	5030	5030	5030	0
46	20240110	182300	95770660	5030	5030	5030	5030	0
47	20240110	182200	95770660	5030	5030	5030	5030	0
48	20240110	182100	95770660	5030	5030	5030	5030	0
49	20240110	182000	95770660	5030	5030	5030	5030	0
50	20240110	181900	95770660	5030	5030	5030	5030	0
51	20240110	181800	95770660	5030	5030	5030	5030	0
52	20240110	181700	95770660	5030	5030	5030	5030	0
53	20240110	181600	95770660	5030	5030	5030	5030	0
54	20240110	181500	95770660	5030	5030	5030	5030	0
55	20240110	181400	95770660	5030	5030	5030	5030	0
56	20240110	181300	95770660	5030	5030	5030	5030	0
57	20240110	181200	95770660	5030	5030	5030	5030	0
58	20240110	181100	95770660	5030	5030	5030	5030	0
59	20240110	181000	95770660	5030	5030	5030	5030	0
60	20240110	180900	95770660	5030	5030	5030	5030	0
61	20240110	180800	95770660	5030	5030	5030	5030	0
62	20240110	180700	95770660	5030	5030	5030	5030	413
63	20240110	180600	95770660	5030	5030	5030	5030	0
64	20240110	180500	95770660	5030	5030	5030	5030	0
65	20240110	180400	95770660	5030	5030	5030	5030	0
66	20240110	180300	95770660	5030	5030	5030	5030	0
67	20240110	180200	95770660	5030	5030	5030	5030	0
68	20240110	180100	95770660	5030	5030	5030	5030	0
69	20240110	180000	95770660	5030	5030	5030	5030	0
70	20240110	175900	95770660	5030	5030	5030	5030	0
71	20240110	175800	95770660	5030	5030	5030	5030	0
72	20240110	175700	95770660	5030	5030	5030	5030	0
73	20240110	175600	95770660	5030	5030	5030	5030	0
74	20240110	175500	95770660	5030	5030	5030	5030	0
75	20240110	175400	95770660	5030	5030	5030	5030	0
76	20240110	175300	95770660	5030	5030	5030	5030	0
77	20240110	175200	95770660	5030	5030	5030	5030	0
78	20240110	175100	95770660	5030	5030	5030	5030	0
79	20240110	175000	95770660	5030	5030	5030	5030	0
80	20240110	174900	95770660	5030	5030	5030	5030	0
81	20240110	174800	95770660	5030	5030	5030	5030	0
82	20240110	174700	95770660	5030	5030	5030	5030	0
83	20240110	174600	95770660	5030	5030	5030	5030	0
84	20240110	174500	95770660	5030	5030	5030	5030	0
85	20240110	174400	95770660	5030	5030	5030	5030	0
86	20240110	174300	95770660	5030	5030	5030	5030	0
87	20240110	174200	95770660	5030	5030	5030	5030	0
88	20240110	174100	95770660	5030	5030	5030	5030	0
89	20240110	174000	95770660	5030	5030	5030	5030	0
90	20240110	173900	95770660	5030	5030	5030	5030	0
91	20240110	173800	95770660	5030	5030	5030	5030	0
92	20240110	173700	95770660	5030	5030	5030	5030	413
93	20240110	173600	95770660	5030	5030	5030	5030	0
94	20240110	173500	95770660	5030	5030	5030	5030	0
95	20240110	173400	95770660	5030	5030	5030	5030	0
96	20240110	173300	95770660	5030	5030	5030	5030	0
97	20240110	173200	95770660	5030	5030	5030	5030	0
98	20240110	173100	95770660	5030	5030	5030	5030	0
99	20240110	173000	95770660	5030	5030	5030	5030	0
100	20240110	172900	95770660	5030	5030	5030	5030	0
101	20240110	172800	95770660	5030	5030	5030	5030	0
102	20240110	172700	95770660	5030	5030	5030	5030	0
103	20240110	172600	95770660	5030	5030	5030	5030	0
104	20240110	172500	95770660	5030	5030	5030	5030	0
105	20240110	172400	95770660	5030	5030	5030	5030	0
106	20240110	172300	95770660	5030	5030	5030	5030	0
107	20240110	172200	95770660	5030	5030	5030	5030	0
108	20240110	172100	95770660	5030	5030	5030	5030	0
109	20240110	172000	95770660	5030	5030	5030	5030	0
110	20240110	171900	95770660	5030	5030	5030	5030	0
111	20240110	171800	95770660	5030	5030	5030	5030	0
112	20240110	171700	95770660	5030	5030	5030	5030	0
113	20240110	171600	95770660	5030	5030	5030	5030	0
114	20240110	171500	95770660	5030	5030	5030	5030	0
115	20240110	171400	95770660	5030	5030	5030	5030	0
116	20240110	171300	95770660	5030	5030	5030	5030	0
117	20240110	171200	95770660	5030	5030	5030	5030	0
118	20240110	171100	95770660	5030	5030	5030	5030	0
119	20240110	171000	95770660	5030	5030	5030	5030	0
120	20240110	170900	95770660	5030	5030	5030	5030	0
121	20240110	170800	95770660	5030	5030	5030	5030	0
122	20240110	170700	95770660	5030	5030	5030	5030	413
123	20240110	170600	95770660	5030	5030	5030	5030	0
124	20240110	170500	95770660	5030	5030	5030	5030	0
125	20240110	170400	95770660	5030	5030	5030	5030	0
126	20240110	170300	95770660	5030	5030	5030	5030	0
127	20240110	170200	95770660	5030	5030	5030	5030	0
128	20240110	170100	95770660	5030	5030	5030	5030	0
129	20240110	170000	95770660	5030	5030	5030	5030	0
130	20240110	165900	95770660	5030	5030	5030	5030	0
131	20240110	165800	95770660	5030	5030	5030	5030	0
132	20240110	165700	95770660	5030	5030	5030	5030	0
133	20240110	165600	95770660	5030	5030	5030	5030	0
134	20240110	165500	95770660	5030	5030	5030	5030	0
135	20240110	165400	95770660	5030	5030	5030	5030	0
136	20240110	165300	95770660	5030	5030	5030	5030	0
137	20240110	165200	95770660	5030	5030	5030	5030	0
138	20240110	165100	95770660	5030	5030	5030	5030	0
139	20240110	165000	95770660	5030	5030	5030	5030	0
140	20240110	164900	95770660	5030	5030	5030	5030	0
141	20240110	164800	95770660	5030	5030	5030	5030	0
142	20240110	164700	95770660	5030	5030	5030	5030	0
143	20240110	164600	95770660	5030	5030	5030	5030	0
144	20240110	164500	95770660	5030	5030	5030	5030	0
145	20240110	164400	95770660	5030	5030	5030	5030	0
146	20240110	164300	95770660	5030	5030	5030	5030	0
147	20240110	164200	95770660	5030	5030	5030	5030	0
148	20240110	164100	95770660	5030	5030	5030	5030	0
149	20240110	164000	95770660	5030	5030	5030	5030	0
150	20240110	163900	95770660	5030	5030	5030	5030	0
151	20240110	163800	95770660	5030	5030	5030	5030	0
152	20240110	163700	95770660	5030	5030	5030	5030	413
153	20240110	163600	95770660	5030	5030	5030	5030	0
154	20240110	163500	95770660	5030	5030	5030	5030	0
155	20240110	163400	95770660	5030	5030	5030	5030	0
156	20240110	163300	95770660	5030	5030	5030	5030	0
157	20240110	163200	95770660	5030	5030	5030	5030	0
158	20240110	163100	95770660	5030	5030	5030	5030	0
159	20240110	163000	95770660	5030	5030	5030	5030	0
160	20240110	162900	95770660	5030	5030	5030	5030	0
161	20240110	162800	95770660	5030	5030	5030	5030	0
162	20240110	162700	95770660	5030	5030	5030	5030	0
163	20240110	162600	95770660	5030	5030	5030	5030	0
164	20240110	162500	95770660	5030	5030	5030	5030	0
165	20240110	162400	95770660	5030	5030	5030	5030	0
166	20240110	162300	95770660	5030	5030	5030	5030	0
167	20240110	162200	95770660	5030	5030	5030	5030	0
168	20240110	162100	95770660	5030	5030	5030	5030	0
169	20240110	162000	95770660	5030	5030	5030	5030	0
170	20240110	161900	95770660	5030	5030	5030	5030	0
171	20240110	161800	95770660	5030	5030	5030	5030	0
172	20240110	161700	95770660	5030	5030	5030	5030	0
173	20240110	161600	95770660	5030	5030	5030	5030	0
174	20240110	161500	95770660	5030	5030	5030	5030	0
175	20240110	161400	95770660	5030	5030	5030	5030	0
176	20240110	161300	95770660	5030	5030	5030	5030	0
177	20240110	161200	95770660	5030	5030	5030	5030	0
178	20240110	161100	95770660	5030	5030	5030	5030	0
179	20240110	161000	95770660	5030	5030	5030	5030	0
180	20240110	160900	95770660	5030	5030	5030	5030	0
181	20240110	160800	95770660	5030	5030	5030	5030	0
182	20240110	160700	95770660	5030	5030	5030	5030	413
183	20240110	160600	95770660	5030	5030	5030	5030	0
184	20240110	160500	95770660	5030	5030	5030	5030	0
185	20240110	160400	95770660	5030	5030	5030	5030	0
186	20240110	160300	95770660	5030	5030	5030	5030	0
187	20240110	160200	95770660	5030	5030	5030	5030	0
188	20240110	160100	95770660	5030	5030	5030	5030	0
189	20240110	160000	95770660	5030	5030	5030	5030	0
190	20240110	155900	95770660	5030	5030	5030	5030	0
191	20240110	155800	95770660	5030	5030	5030	5030	0
192	20240110	155700	95770660	5030	5030	5030	5030	0
193	20240110	155600	95770660	5030	5030	5030	5030	0
194	20240110	155500	95770660	5030	5030	5030	5030	0
195	20240110	155400	95770660	5030	5030	5030	5030	0
196	20240110	155300	95770660	5030	5030	5030	5030	0
197	20240110	155200	95770660	5030	5030	5030	5030	0
198	20240110	155100	95770660	5030	5030	5030	5030	0
199	20240110	155000	95770660	5030	5030	5030	5030	0
200	20240110	154900	95770660	5030	5030	5030	5030	0
201	20240110	154800	95770660	5030	5030	5030	5030	0
202	20240110	154700	95770660	5030	5030	5030	5030	0
203	20240110	154600	95770660	5030	5030	5030	5030	0
204	20240110	154500	95770660	5030	5030	5030	5030	0
205	20240110	154400	95770660	5030	5030	5030	5030	0
206	20240110	154300	95770660	5030	5030	5030	5030	0
207	20240110	154200	95770660	5030	5030	5030	5030	0
208	20240110	154100	95770660	5030	5030	5030	5030	0
209	20240110	154000	95770660	5030	5030	5030	5030	0
210	20240110	153900	95770660	5030	5030	5030	5030	0
211	20240110	153800	95770660	5030	5030	5030	5030	0
212	20240110	153700	95770660	5030	5030	5030	5030	413
213	20240110	153600	95770660	5030	5030	5030	5030	0
214	20240110	153500	95770660	5030	5030	5030	5030	0
215	20240110	153400	95770660	5030	5030	5030	5030	0
216	20240110	153300	95770660	5030	5030	5030	5030	0
217	20240110	153200	95770660	5030	5030	5030	5030	0
218	20240110	153100	95770660	5030	5030	5030	5030	0
219	20240110	153000	95770660	5030	5030	5030	5030	413
220	20240110	152900	93693270	5060	5060	5060	5060	0
221	20240110	152800	93693270	5060	5060	5060	5060	0
222	20240110	152700	93693270	5060	5060	5060	5060	0
223	20240110	152600	93693270	5060	5060	5060	5060	0
224	20240110	152500	93693270	5060	5060	5060	5060	0
225	20240110	152400	93693270	5060	5060	5060	5060	0
226	20240110	152300	93693270	5060	5060	5060	5060	0
227	20240110	152200	93693270	5060	5060	5060	5060	0
228	20240110	152100	93693270	5060	5060	5060	5060	0
229	20240110	152000	93693270	5060	5060	5060	5060	0
230	20240110	151900	93693270	5060	5030	5060	5030	72
231	20240110	151800	93331080	5060	5060	5060	5030	3
232	20240110	151700	93315930	5030	5060	5060	5030	37
233	20240110	151600	93129520	5060	5040	5060	5030	117
234	20240110	151500	92540580	5040	5050	5050	5040	24
235	20240110	151400	92419610	5070	5070	5070	5070	0
236	20240110	151300	92419610	5070	5070	5070	5070	0
237	20240110	151200	92419610	5070	5040	5070	5040	34
238	20240110	151100	92248220	5040	5070	5070	5040	190
239	20240110	151000	91287070	5070	5070	5070	5070	59
240	20240110	150900	90987940	5070	5070	5070	5070	0
241	20240110	150800	90987940	5070	5040	5070	5040	2
242	20240110	150700	90977830	5070	5070	5070	5070	0
243	20240110	150600	90977830	5070	5070	5070	5070	0
244	20240110	150500	90977830	5070	5070	5070	5070	0
245	20240110	150400	90977830	5070	5070	5070	5070	230
246	20240110	150300	89811730	5070	5070	5070	5070	0
247	20240110	150200	89811730	5070	5070	5070	5070	20
248	20240110	150100	89710330	5070	5070	5070	5070	0
249	20240110	150000	89710330	5070	5070	5070	5070	0
250	20240110	145900	89710330	5070	5040	5070	5040	101
251	20240110	145800	89201260	5070	5070	5070	5070	0
252	20240110	145700	89201260	5070	5070	5070	5070	0
253	20240110	145600	89201260	5070	5070	5070	5070	5
254	20240110	145500	89175910	5070	5070	5070	5070	0
255	20240110	145400	89175910	5070	5070	5070	5070	0
256	20240110	145300	89175910	5070	5070	5070	5070	3
257	20240110	145200	89160700	5070	5070	5070	5070	0
258	20240110	145100	89160700	5070	5070	5070	5070	0
259	20240110	145000	89160700	5070	5070	5070	5070	0
260	20240110	144900	89160700	5070	5070	5070	5070	0
261	20240110	144800	89160700	5070	5070	5070	5070	0
262	20240110	144700	89160700	5070	5070	5070	5070	0
263	20240110	144600	89160700	5070	5070	5070	5070	0
264	20240110	144500	89160700	5070	5070	5070	5070	0
265	20240110	144400	89160700	5070	5070	5070	5070	0
266	20240110	144300	89160700	5070	5070	5070	5070	0
267	20240110	144200	89160700	5070	5070	5070	5070	0
268	20240110	144100	89160700	5070	5070	5070	5070	0
269	20240110	144000	89160700	5070	5070	5070	5030	3
270	20240110	143900	89145530	5030	5030	5030	5030	0
271	20240110	143800	89145530	5030	5030	5030	5030	50
272	20240110	143700	88894030	5070	5070	5070	5070	0
273	20240110	143600	88894030	5070	5070	5070	5070	0
274	20240110	143500	88894030	5070	5070	5070	5070	198
275	20240110	143400	87890170	5070	5070	5070	5070	0
276	20240110	143300	87890170	5070	5070	5070	5070	50
277	20240110	143200	87636670	5070	5070	5070	5070	0
278	20240110	143100	87636670	5070	5070	5070	5070	0
279	20240110	143000	87636670	5070	5070	5070	5070	0
280	20240110	142900	87636670	5070	5070	5070	5070	0
281	20240110	142800	87636670	5070	5060	5070	5060	6
282	20240110	142700	87606280	5040	5040	5040	5040	0
283	20240110	142600	87606280	5040	5040	5040	5040	0
284	20240110	142500	87606280	5040	5040	5040	5040	3
285	20240110	142400	87591160	5070	5070	5070	5070	0
286	20240110	142300	87591160	5070	5070	5070	5070	0
287	20240110	142200	87591160	5070	5070	5070	5070	100
288	20240110	142100	87084160	5030	5030	5030	5030	0
289	20240110	142000	87084160	5030	5030	5030	5030	0
290	20240110	141900	87084160	5030	5030	5030	5030	0
291	20240110	141800	87084160	5030	5060	5060	5030	50
292	20240110	141700	86832570	5070	5070	5070	5070	0
293	20240110	141600	86832570	5070	5070	5070	5070	0
294	20240110	141500	86832570	5070	5070	5070	5070	0
295	20240110	141400	86832570	5070	5070	5070	5070	0
296	20240110	141300	86832570	5070	5070	5070	5070	0
297	20240110	141200	86832570	5070	5070	5070	5070	0
298	20240110	141100	86832570	5070	5070	5070	5070	0
299	20240110	141000	86832570	5070	5070	5070	5070	0
300	20240110	140900	86832570	5070	5070	5070	5070	0
301	20240110	140800	86832570	5070	5070	5070	5070	1
302	20240110	140700	86827500	5030	5050	5050	5030	50
303	20240110	140600	86575980	5080	5080	5080	5080	0
304	20240110	140500	86575980	5080	5080	5080	5080	0
305	20240110	140400	86575980	5080	5080	5080	5080	0
306	20240110	140300	86575980	5080	5080	5080	5080	0
307	20240110	140200	86575980	5080	5080	5080	5080	0
308	20240110	140100	86575980	5080	5080	5080	5080	0
309	20240110	140000	86575980	5080	5080	5080	5080	0
310	20240110	135900	86575980	5080	5080	5080	5080	0
311	20240110	135800	86575980	5080	5080	5080	5080	1
312	20240110	135700	86570900	5020	5070	5070	5020	100
313	20240110	135600	86067740	5080	5080	5080	5080	0
314	20240110	135500	86067740	5080	5080	5080	5080	0
315	20240110	135400	86067740	5080	5080	5080	5080	0
316	20240110	135300	86067740	5080	5080	5080	5080	0
317	20240110	135200	86067740	5080	5080	5080	5080	0
318	20240110	135100	86067740	5080	5080	5080	5080	0
319	20240110	135000	86067740	5080	5070	5080	5070	14
320	20240110	134900	85996720	5070	5070	5070	5070	1
321	20240110	134800	85991650	5060	5060	5060	5060	2
322	20240110	134700	85981530	5070	5070	5070	5070	0
323	20240110	134600	85981530	5070	5070	5070	5070	1
324	20240110	134500	85976460	5020	5050	5070	5020	45
325	20240110	134400	85749730	5050	5050	5050	5050	1
326	20240110	134300	85744680	5070	5050	5070	5040	247
327	20240110	134200	84499580	5090	5090	5090	5090	0
328	20240110	134100	84499580	5090	5090	5090	5090	0
329	20240110	134000	84499580	5090	5080	5090	5030	202
330	20240110	133900	83480090	5090	5080	5090	5080	37
331	20240110	133800	83292050	5080	5080	5080	5080	0
332	20240110	133700	83292050	5080	5080	5080	5080	0
333	20240110	133600	83292050	5080	5080	5080	5080	0
334	20240110	133500	83292050	5080	5080	5080	5080	0
335	20240110	133400	83292050	5080	5080	5080	5080	0
336	20240110	133300	83292050	5080	5080	5080	5080	10
337	20240110	133200	83241250	5080	5080	5080	5080	16
338	20240110	133100	83159970	5080	5080	5080	5080	1
339	20240110	133000	83154890	5080	5080	5080	5080	0
340	20240110	132900	83154890	5080	5080	5080	5080	0
341	20240110	132800	83154890	5080	5080	5080	5080	0
342	20240110	132700	83154890	5080	5070	5080	5070	12
343	20240110	132600	83093940	5090	5090	5090	5090	0
344	20240110	132500	83093940	5090	5090	5090	5090	0
345	20240110	132400	83093940	5090	5090	5090	5090	0
346	20240110	132300	83093940	5090	5090	5090	5090	0
347	20240110	132200	83093940	5090	5090	5090	5090	0
348	20240110	132100	83093940	5090	5070	5090	5070	4
349	20240110	132000	83073630	5050	5050	5050	5050	1
350	20240110	131900	83068580	5070	5070	5070	5070	0
351	20240110	131800	83068580	5070	5070	5070	5070	0
352	20240110	131700	83068580	5070	5070	5070	5070	0
353	20240110	131600	83068580	5070	5070	5070	5070	0
354	20240110	131500	83068580	5070	5070	5070	5070	0
355	20240110	131400	83068580	5070	5070	5070	5070	0
356	20240110	131300	83068580	5070	5070	5070	5070	1
357	20240110	131200	83063510	5030	5050	5050	5030	229
358	20240110	131100	81909350	5070	5070	5070	5070	0
359	20240110	131000	81909350	5070	5070	5070	5070	0
360	20240110	130900	81909350	5070	5070	5070	5070	0
361	20240110	130800	81909350	5070	5070	5070	5070	0
362	20240110	130700	81909350	5070	5070	5070	5070	50
363	20240110	130600	81655850	5070	5070	5070	5070	0
364	20240110	130500	81655850	5070	5070	5070	5070	0
365	20240110	130400	81655850	5070	5070	5070	5070	0
366	20240110	130300	81655850	5070	5070	5070	5070	0
367	20240110	130200	81655850	5070	5070	5070	5070	0
368	20240110	130100	81655850	5070	5070	5070	5070	1
369	20240110	130000	81650780	5040	5060	5060	5040	103
370	20240110	125900	81131110	5080	5080	5080	5080	0
371	20240110	125800	81131110	5080	5080	5080	5080	0
372	20240110	125700	81131110	5080	5080	5080	5080	0
373	20240110	125600	81131110	5080	5080	5080	5080	0
374	20240110	125500	81131110	5080	5080	5080	5080	0
375	20240110	125400	81131110	5080	5080	5080	5080	200
376	20240110	125300	80115110	5080	5080	5080	5080	78
377	20240110	125200	79718870	5090	5090	5090	5090	0
378	20240110	125100	79718870	5090	5090	5090	5090	0
379	20240110	125000	79718870	5090	5090	5090	5090	50
380	20240110	124900	79464370	5090	5080	5090	5080	20
381	20240110	124800	79362670	5090	5090	5090	5090	0
382	20240110	124700	79362670	5090	5090	5090	5090	0
383	20240110	124600	79362670	5090	5090	5090	5090	1
384	20240110	124500	79357580	5080	5080	5080	5080	0
385	20240110	124400	79357580	5080	5080	5080	5080	1
386	20240110	124300	79352500	5090	5090	5090	5090	50
387	20240110	124200	79098000	5090	5090	5090	5090	0
388	20240110	124100	79098000	5090	5080	5090	5080	29
389	20240110	124000	78950670	5080	5080	5080	5080	0
390	20240110	123900	78950670	5080	5080	5080	5080	0
391	20240110	123800	78950670	5080	5080	5080	5080	0
392	20240110	123700	78950670	5080	5080	5080	5080	200
393	20240110	123600	77934670	5080	5080	5080	5080	0
394	20240110	123500	77934670	5080	5080	5080	5080	1
395	20240110	123400	77929590	5060	5060	5060	5060	1
396	20240110	123300	77924530	5080	5080	5080	5080	11
397	20240110	123200	77868650	5080	5080	5080	5080	0
398	20240110	123100	77868650	5080	5080	5080	5080	0
399	20240110	123000	77868650	5080	5080	5080	5080	0
400	20240110	122900	77868650	5080	5080	5080	5080	0
401	20240110	122800	77868650	5080	5080	5080	5080	0
402	20240110	122700	77868650	5080	5080	5080	5080	0
403	20240110	122600	77868650	5080	5080	5080	5080	1
404	20240110	122500	77863570	5080	5080	5080	5080	0
405	20240110	122400	77863570	5080	5050	5080	5050	12
406	20240110	122300	77802940	5080	5080	5080	5080	1
407	20240110	122200	77797860	5060	5060	5060	5060	54
408	20240110	122100	77524620	5060	5060	5060	5060	93
409	20240110	122000	77054040	5060	5060	5060	5060	0
410	20240110	121900	77054040	5060	5070	5070	5060	155
411	20240110	121800	76269730	5060	5060	5060	5060	500
412	20240110	121700	73739730	5080	5080	5080	5080	0
413	20240110	121600	73739730	5080	5080	5080	5080	1
414	20240110	121500	73734650	5070	5070	5070	5070	0
415	20240110	121400	73734650	5070	5070	5070	5070	0
416	20240110	121300	73734650	5070	5070	5070	5070	0
417	20240110	121200	73734650	5070	5070	5070	5070	0
418	20240110	121100	73734650	5070	5070	5070	5070	1
419	20240110	121000	73729580	5080	5080	5080	5080	0
420	20240110	120900	73729580	5080	5080	5080	5080	0
421	20240110	120800	73729580	5080	5080	5080	5080	0
422	20240110	120700	73729580	5080	5080	5080	5080	0
423	20240110	120600	73729580	5080	5080	5080	5080	0
424	20240110	120500	73729580	5080	5080	5080	5080	0
425	20240110	120400	73729580	5080	5080	5080	5080	0
426	20240110	120300	73729580	5080	5080	5080	5080	1
427	20240110	120200	73724500	5080	5080	5080	5080	0
428	20240110	120100	73724500	5080	5080	5080	5080	0
429	20240110	120000	73724500	5080	5080	5080	5080	0
430	20240110	115900	73724500	5080	5080	5080	5080	0
431	20240110	115800	73724500	5080	5080	5080	5080	0
432	20240110	115700	73724500	5080	5080	5080	5080	0
433	20240110	115600	73724500	5080	5080	5080	5080	0
434	20240110	115500	73724500	5080	5080	5080	5080	0
435	20240110	115400	73724500	5080	5080	5080	5080	0
436	20240110	115300	73724500	5080	5080	5080	5080	0
437	20240110	115200	73724500	5080	5080	5080	5080	0
438	20240110	115100	73724500	5080	5080	5080	5080	36
439	20240110	115000	73541620	5080	5080	5080	5080	4
440	20240110	114900	73521300	5060	5060	5060	5060	0
441	20240110	114800	73521300	5060	5060	5060	5060	0
442	20240110	114700	73521300	5060	5060	5060	5060	0
443	20240110	114600	73521300	5060	5060	5060	5060	0
444	20240110	114500	73521300	5060	5060	5060	5060	0
445	20240110	114400	73521300	5060	5060	5060	5060	5
446	20240110	114300	73496000	5070	5070	5070	5070	63
447	20240110	114200	73176590	5080	5080	5080	5080	2
448	20240110	114100	73166430	5080	5070	5080	5070	50
449	20240110	114000	72912480	5080	5080	5080	5080	49
450	20240110	113900	72663560	5080	5080	5080	5080	1
451	20240110	113800	72658480	5070	5070	5070	5070	1
452	20240110	113700	72653410	5070	5080	5080	5070	248
453	20240110	113600	71393660	5080	5080	5080	5080	1
454	20240110	113500	71388580	5080	5080	5080	5080	0
455	20240110	113400	71388580	5080	5080	5080	5080	1
456	20240110	113300	71383500	5080	5080	5080	5080	5
457	20240110	113200	71358100	5080	5080	5080	5080	24
458	20240110	113100	71236180	5080	5080	5080	5080	101
459	20240110	113000	70723100	5080	5080	5080	5080	6
460	20240110	112900	70692620	5070	5070	5070	5070	41
461	20240110	112800	70484750	5070	5070	5070	5070	0
462	20240110	112700	70484750	5070	5070	5070	5070	9
463	20240110	112600	70439120	5070	5070	5070	5070	1
464	20240110	112500	70434050	5080	5080	5080	5080	0
465	20240110	112400	70434050	5080	5080	5080	5080	0
466	20240110	112300	70434050	5080	5080	5080	5080	80
467	20240110	112200	70027650	5080	5080	5080	5080	0
468	20240110	112100	70027650	5080	5080	5080	5080	52
469	20240110	112000	69763490	5080	5080	5080	5080	253
470	20240110	111900	68478250	5080	5080	5080	5080	0
471	20240110	111800	68478250	5080	5080	5080	5080	2
472	20240110	111700	68468090	5070	5070	5070	5070	0
473	20240110	111600	68468090	5070	5070	5070	5070	0
474	20240110	111500	68468090	5070	5070	5070	5070	1
475	20240110	111400	68463020	5050	5050	5050	5050	0
476	20240110	111300	68463020	5050	5050	5050	5050	0
477	20240110	111200	68463020	5050	5050	5050	5050	0
478	20240110	111100	68463020	5050	5050	5050	5050	6
479	20240110	111000	68432720	5090	5090	5090	5090	0
480	20240110	110900	68432720	5090	5090	5090	5090	0
481	20240110	110800	68432720	5090	5090	5090	5090	0
482	20240110	110700	68432720	5090	5080	5090	5080	21
483	20240110	110600	68326030	5080	5070	5080	5070	2
484	20240110	110500	68315880	5080	5080	5080	5080	5
485	20240110	110400	68290480	5100	5100	5100	5100	0
486	20240110	110300	68290480	5100	5050	5100	5050	42
487	20240110	110200	68076740	5110	5110	5110	5110	1
488	20240110	110100	68071630	5120	5050	5120	5050	2052
489	20240110	110000	57634160	5040	5040	5040	5040	0
490	20240110	105900	57634160	5040	5040	5040	5040	10
491	20240110	105800	57583760	5040	5040	5040	5040	1
492	20240110	105700	57578720	5040	5040	5040	5040	10
493	20240110	105600	57528320	5040	5040	5040	5040	24
494	20240110	105500	57407360	5050	5050	5050	5050	0
495	20240110	105400	57407360	5050	5050	5050	5050	0
496	20240110	105300	57407360	5050	5050	5050	5050	250
497	20240110	105200	56144860	5040	5040	5040	5040	1
498	20240110	105100	56139820	5050	5050	5050	5050	0
499	20240110	105000	56139820	5050	5040	5050	5040	10
500	20240110	104900	56089350	5040	5030	5040	5030	109
501	20240110	104800	55540080	5030	5030	5030	5030	0
502	20240110	104700	55540080	5030	5030	5030	5030	20
503	20240110	104600	55439480	4990	4990	4990	4990	0
504	20240110	104500	55439480	4990	4990	4990	4990	0
505	20240110	104400	55439480	4990	5020	5030	4990	1951
506	20240110	104300	45686050	5020	5020	5020	5020	0
507	20240110	104200	45686050	5020	5020	5020	5020	0
508	20240110	104100	45686050	5020	5020	5020	5020	1
509	20240110	104000	45681030	5020	5020	5020	5020	0
510	20240110	103900	45681030	5020	5020	5020	5020	0
511	20240110	103800	45681030	5020	5020	5020	5020	0
512	20240110	103700	45681030	5020	5020	5020	5020	0
513	20240110	103600	45681030	5020	5020	5020	5020	0
514	20240110	103500	45681030	5020	5020	5020	5020	0
515	20240110	103400	45681030	5020	5020	5020	5020	0
516	20240110	103300	45681030	5020	5020	5020	5020	2
517	20240110	103200	45670990	5020	5020	5020	5020	0
518	20240110	103100	45670990	5020	5020	5020	5020	0
519	20240110	103000	45670990	5020	5020	5020	5020	0
520	20240110	102900	45670990	5020	5020	5020	5020	1
521	20240110	102800	45665970	5020	5020	5020	5020	0
522	20240110	102700	45665970	5020	5020	5020	5020	0
523	20240110	102600	45665970	5020	5020	5020	5020	1
524	20240110	102500	45660950	4990	5000	5000	4990	169
525	20240110	102400	44817500	5000	5000	5000	5000	0
526	20240110	102300	44817500	5000	5000	5000	5000	200
527	20240110	102200	43817500	5000	5000	5000	5000	0
528	20240110	102100	43817500	5000	5000	5000	5000	0
529	20240110	102000	43817500	5000	5000	5000	5000	0
530	20240110	101900	43817500	5000	5000	5000	5000	1
531	20240110	101800	43812500	5000	5000	5000	5000	0
532	20240110	101700	43812500	5000	5000	5000	5000	100
533	20240110	101600	43312500	5000	5010	5010	5000	149
534	20240110	101500	42567400	5030	5030	5030	5030	0
535	20240110	101400	42567400	5030	5030	5030	5030	0
536	20240110	101300	42567400	5030	5030	5030	5030	0
537	20240110	101200	42567400	5030	5030	5030	5030	0
538	20240110	101100	42567400	5030	5020	5030	5020	100
539	20240110	101000	42065030	5020	5020	5020	5020	0
540	20240110	100900	42065030	5020	5000	5020	5000	102
541	20240110	100800	41554990	5000	5000	5000	5000	500
542	20240110	100700	39054990	5000	5000	5000	5000	0
543	20240110	100600	39054990	5000	5000	5000	5000	650
544	20240110	100500	35804990	5000	5010	5010	5000	1000
545	20240110	100400	30803430	5020	5020	5020	5020	0
546	20240110	100300	30803430	5020	5020	5020	5020	100
547	20240110	100200	30301430	5040	5040	5040	5040	0
548	20240110	100100	30301430	5040	5040	5040	5040	5
549	20240110	100000	30276230	5000	5000	5000	5000	0
550	20240110	095900	30276230	5000	5000	5000	5000	0
551	20240110	095800	30276230	5000	5000	5000	5000	10
552	20240110	095700	30226230	5000	5010	5010	5000	138
553	20240110	095600	29536060	5000	5000	5000	5000	0
554	20240110	095500	29536060	5000	5000	5000	5000	480
555	20240110	095400	27136060	5010	5010	5010	5010	0
556	20240110	095300	27136060	5010	5010	5010	5010	2
557	20240110	095200	27126040	5010	5010	5010	5010	17
558	20240110	095100	27040870	5020	5020	5020	5020	0
559	20240110	095000	27040870	5020	5020	5020	5020	1
560	20240110	094900	27035850	5000	5000	5000	5000	0
561	20240110	094800	27035850	5000	5020	5020	5000	522
562	20240110	094700	24422220	5030	5030	5030	5030	0
563	20240110	094600	24422220	5030	5030	5030	5030	0
564	20240110	094500	24422220	5030	5030	5030	5030	0
565	20240110	094400	24422220	5030	5030	5030	5030	1
566	20240110	094300	24417190	5030	5030	5030	5030	30
567	20240110	094200	24266290	5030	5030	5030	5030	0
568	20240110	094100	24266290	5030	5030	5030	5030	6
569	20240110	094000	24236110	5030	5030	5030	5030	11
570	20240110	093900	24180780	5030	5030	5030	5030	2
571	20240110	093800	24170720	5030	5030	5030	5030	0
572	20240110	093700	24170720	5030	5030	5030	5030	0
573	20240110	093600	24170720	5030	5030	5030	5030	0
574	20240110	093500	24170720	5030	5030	5030	5030	19
575	20240110	093400	24075150	5020	5020	5020	5020	30
576	20240110	093300	23924550	5010	5010	5010	5010	0
577	20240110	093200	23924550	5010	5010	5010	5010	0
578	20240110	093100	23924550	5010	5010	5010	5010	1000
579	20240110	093000	18914550	5010	5010	5010	5010	0
580	20240110	092900	18914550	5010	5010	5010	5010	163
581	20240110	092800	18097920	5020	5020	5020	5020	70
582	20240110	092700	17746520	5030	5030	5030	5030	23
583	20240110	092600	17630830	5040	5050	5050	5040	101
584	20240110	092500	17121780	5050	5050	5050	5050	1793
585	20240110	092400	8067130	5050	5050	5050	5050	360
586	20240110	092300	6249130	5060	5060	5060	5060	0
587	20240110	092200	6249130	5060	5050	5060	5050	159
588	20240110	092100	5446140	5060	5060	5060	5060	132
589	20240110	092000	4778220	5060	5060	5060	5060	89
590	20240110	091900	4327880	5060	5060	5060	5060	69
591	20240110	091800	3978740	5050	5050	5050	5050	0
592	20240110	091700	3978740	5050	5050	5050	5050	38
593	20240110	091600	3786840	5080	5080	5080	5080	10
594	20240110	091500	3736040	5080	5080	5080	5080	0
595	20240110	091400	3736040	5080	5080	5080	5080	2
596	20240110	091300	3725880	5050	5080	5080	5050	31
597	20240110	091200	3569300	5050	5050	5050	5050	360
598	20240110	091100	1751300	5080	5080	5080	5080	0
599	20240110	091000	1751300	5080	5070	5080	5070	50
600	20240110	090900	1497670	5070	5070	5070	5070	90
601	20240110	090800	1041370	5070	5070	5070	5070	0
602	20240110	090700	1041370	5070	5050	5070	5050	67
603	20240110	090600	702620	5070	5070	5070	5070	0
604	20240110	090500	702620	5070	5070	5070	5070	11
605	20240110	090400	646850	5070	5070	5070	5070	0
606	20240110	090300	646850	5070	5070	5070	5070	2
607	20240110	090200	636710	5070	5050	5070	5050	29
608	20240110	090100	489900	5060	5060	5060	5060	0
609	20240110	090000	489900	5060	5050	5060	5050	97