KissMeData/155650/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	202800	423010130	5650	5650	5650	5650	1416
3	20240111	202700	423010130	5650	5650	5650	5650	0
4	20240111	202600	423010130	5650	5650	5650	5650	0
5	20240111	202500	423010130	5650	5650	5650	5650	0
6	20240111	202400	423010130	5650	5650	5650	5650	0
7	20240111	202300	423010130	5650	5650	5650	5650	0
8	20240111	202200	423010130	5650	5650	5650	5650	0
9	20240111	202100	423010130	5650	5650	5650	5650	0
10	20240111	202000	423010130	5650	5650	5650	5650	0
11	20240111	201900	423010130	5650	5650	5650	5650	0
12	20240111	201800	423010130	5650	5650	5650	5650	0
13	20240111	201700	423010130	5650	5650	5650	5650	0
14	20240111	201600	423010130	5650	5650	5650	5650	0
15	20240111	201500	423010130	5650	5650	5650	5650	0
16	20240111	201400	423010130	5650	5650	5650	5650	0
17	20240111	201300	423010130	5650	5650	5650	5650	0
18	20240111	201200	423010130	5650	5650	5650	5650	0
19	20240111	201100	423010130	5650	5650	5650	5650	0
20	20240111	201000	423010130	5650	5650	5650	5650	0
21	20240111	200900	423010130	5650	5650	5650	5650	0
22	20240111	200800	423010130	5650	5650	5650	5650	0
23	20240111	200700	423010130	5650	5650	5650	5650	0
24	20240111	200600	423010130	5650	5650	5650	5650	0
25	20240111	200500	423010130	5650	5650	5650	5650	0
26	20240111	200400	423010130	5650	5650	5650	5650	0
27	20240111	200300	423010130	5650	5650	5650	5650	0
28	20240111	200200	423010130	5650	5650	5650	5650	0
29	20240111	200100	423010130	5650	5650	5650	5650	0
30	20240111	200000	423010130	5650	5650	5650	5650	0
31	20240111	195900	423010130	5650	5650	5650	5650	0
32	20240111	195800	423010130	5650	5650	5650	5650	1416
33	20240111	195700	423010130	5650	5650	5650	5650	0
34	20240111	195600	423010130	5650	5650	5650	5650	0
35	20240111	195500	423010130	5650	5650	5650	5650	0
36	20240111	195400	423010130	5650	5650	5650	5650	0
37	20240111	195300	423010130	5650	5650	5650	5650	0
38	20240111	195200	423010130	5650	5650	5650	5650	0
39	20240111	195100	423010130	5650	5650	5650	5650	0
40	20240111	195000	423010130	5650	5650	5650	5650	0
41	20240111	194900	423010130	5650	5650	5650	5650	0
42	20240111	194800	423010130	5650	5650	5650	5650	0
43	20240111	194700	423010130	5650	5650	5650	5650	0
44	20240111	194600	423010130	5650	5650	5650	5650	0
45	20240111	194500	423010130	5650	5650	5650	5650	0
46	20240111	194400	423010130	5650	5650	5650	5650	0
47	20240111	194300	423010130	5650	5650	5650	5650	0
48	20240111	194200	423010130	5650	5650	5650	5650	0
49	20240111	194100	423010130	5650	5650	5650	5650	0
50	20240111	194000	423010130	5650	5650	5650	5650	0
51	20240111	193900	423010130	5650	5650	5650	5650	0
52	20240111	193800	423010130	5650	5650	5650	5650	0
53	20240111	193700	423010130	5650	5650	5650	5650	0
54	20240111	193600	423010130	5650	5650	5650	5650	0
55	20240111	193500	423010130	5650	5650	5650	5650	0
56	20240111	193400	423010130	5650	5650	5650	5650	0
57	20240111	193300	423010130	5650	5650	5650	5650	0
58	20240111	193200	423010130	5650	5650	5650	5650	0
59	20240111	193100	423010130	5650	5650	5650	5650	0
60	20240111	193000	423010130	5650	5650	5650	5650	0
61	20240111	192900	423010130	5650	5650	5650	5650	0
62	20240111	192800	423010130	5650	5650	5650	5650	1416
63	20240111	192700	423010130	5650	5650	5650	5650	0
64	20240111	192600	423010130	5650	5650	5650	5650	0
65	20240111	192500	423010130	5650	5650	5650	5650	0
66	20240111	192400	423010130	5650	5650	5650	5650	0
67	20240111	192300	423010130	5650	5650	5650	5650	0
68	20240111	192200	423010130	5650	5650	5650	5650	0
69	20240111	192100	423010130	5650	5650	5650	5650	0
70	20240111	192000	423010130	5650	5650	5650	5650	0
71	20240111	191900	423010130	5650	5650	5650	5650	0
72	20240111	191800	423010130	5650	5650	5650	5650	0
73	20240111	191700	423010130	5650	5650	5650	5650	0
74	20240111	191600	423010130	5650	5650	5650	5650	0
75	20240111	191500	423010130	5650	5650	5650	5650	0
76	20240111	191400	423010130	5650	5650	5650	5650	0
77	20240111	191300	423010130	5650	5650	5650	5650	0
78	20240111	191200	423010130	5650	5650	5650	5650	0
79	20240111	191100	423010130	5650	5650	5650	5650	0
80	20240111	191000	423010130	5650	5650	5650	5650	0
81	20240111	190900	423010130	5650	5650	5650	5650	0
82	20240111	190800	423010130	5650	5650	5650	5650	0
83	20240111	190700	423010130	5650	5650	5650	5650	0
84	20240111	190600	423010130	5650	5650	5650	5650	0
85	20240111	190500	423010130	5650	5650	5650	5650	0
86	20240111	190400	423010130	5650	5650	5650	5650	0
87	20240111	190300	423010130	5650	5650	5650	5650	0
88	20240111	190200	423010130	5650	5650	5650	5650	0
89	20240111	190100	423010130	5650	5650	5650	5650	0
90	20240111	190000	423010130	5650	5650	5650	5650	0
91	20240111	185900	423010130	5650	5650	5650	5650	0
92	20240111	185800	423010130	5650	5650	5650	5650	1416
93	20240111	185700	423010130	5650	5650	5650	5650	0
94	20240111	185600	423010130	5650	5650	5650	5650	0
95	20240111	185500	423010130	5650	5650	5650	5650	0
96	20240111	185400	423010130	5650	5650	5650	5650	0
97	20240111	185300	423010130	5650	5650	5650	5650	0
98	20240111	185200	423010130	5650	5650	5650	5650	0
99	20240111	185100	423010130	5650	5650	5650	5650	0
100	20240111	185000	423010130	5650	5650	5650	5650	0
101	20240111	184900	423010130	5650	5650	5650	5650	0
102	20240111	184800	423010130	5650	5650	5650	5650	0
103	20240111	184700	423010130	5650	5650	5650	5650	0
104	20240111	184600	423010130	5650	5650	5650	5650	0
105	20240111	184500	423010130	5650	5650	5650	5650	0
106	20240111	184400	423010130	5650	5650	5650	5650	0
107	20240111	184300	423010130	5650	5650	5650	5650	0
108	20240111	184200	423010130	5650	5650	5650	5650	0
109	20240111	184100	423010130	5650	5650	5650	5650	0
110	20240111	184000	423010130	5650	5650	5650	5650	0
111	20240111	183900	423010130	5650	5650	5650	5650	0
112	20240111	183800	423010130	5650	5650	5650	5650	0
113	20240111	183700	423010130	5650	5650	5650	5650	0
114	20240111	183600	423010130	5650	5650	5650	5650	0
115	20240111	183500	423010130	5650	5650	5650	5650	0
116	20240111	183400	423010130	5650	5650	5650	5650	0
117	20240111	183300	423010130	5650	5650	5650	5650	0
118	20240111	183200	423010130	5650	5650	5650	5650	0
119	20240111	183100	423010130	5650	5650	5650	5650	0
120	20240111	183000	423010130	5650	5650	5650	5650	0
121	20240111	182900	423010130	5650	5650	5650	5650	0
122	20240111	182800	423010130	5650	5650	5650	5650	1416
123	20240111	182700	423010130	5650	5650	5650	5650	0
124	20240111	182600	423010130	5650	5650	5650	5650	0
125	20240111	182500	423010130	5650	5650	5650	5650	0
126	20240111	182400	423010130	5650	5650	5650	5650	0
127	20240111	182300	423010130	5650	5650	5650	5650	0
128	20240111	182200	423010130	5650	5650	5650	5650	0
129	20240111	182100	423010130	5650	5650	5650	5650	0
130	20240111	182000	423010130	5650	5650	5650	5650	0
131	20240111	181900	423010130	5650	5650	5650	5650	0
132	20240111	181800	423010130	5650	5650	5650	5650	0
133	20240111	181700	423010130	5650	5650	5650	5650	0
134	20240111	181600	423010130	5650	5650	5650	5650	0
135	20240111	181500	423010130	5650	5650	5650	5650	0
136	20240111	181400	423010130	5650	5650	5650	5650	0
137	20240111	181300	423010130	5650	5650	5650	5650	0
138	20240111	181200	423010130	5650	5650	5650	5650	0
139	20240111	181100	423010130	5650	5650	5650	5650	0
140	20240111	181000	423010130	5650	5650	5650	5650	0
141	20240111	180900	423010130	5650	5650	5650	5650	0
142	20240111	180800	423010130	5650	5650	5650	5650	0
143	20240111	180700	423010130	5650	5650	5650	5650	0
144	20240111	180600	423010130	5650	5650	5650	5650	0
145	20240111	180500	423010130	5650	5650	5650	5650	0
146	20240111	180400	423010130	5650	5650	5650	5650	0
147	20240111	180300	423010130	5650	5650	5650	5650	0
148	20240111	180200	423010130	5650	5650	5650	5650	0
149	20240111	180100	423010130	5650	5650	5650	5650	0
150	20240111	180000	423010130	5650	5650	5650	5650	0
151	20240111	175900	423010130	5650	5650	5650	5650	0
152	20240111	175800	423010130	5650	5650	5650	5650	1416
153	20240111	175700	423010130	5650	5650	5650	5650	0
154	20240111	175600	423010130	5650	5650	5650	5650	0
155	20240111	175500	423010130	5650	5650	5650	5650	0
156	20240111	175400	423010130	5650	5650	5650	5650	0
157	20240111	175300	423010130	5650	5650	5650	5650	0
158	20240111	175200	423010130	5650	5650	5650	5650	0
159	20240111	175100	423010130	5650	5650	5650	5650	0
160	20240111	175000	423010130	5650	5650	5650	5650	0
161	20240111	174900	423010130	5650	5650	5650	5650	0
162	20240111	174800	423010130	5650	5650	5650	5650	0
163	20240111	174700	423010130	5650	5650	5650	5650	0
164	20240111	174600	423010130	5650	5650	5650	5650	0
165	20240111	174500	423010130	5650	5650	5650	5650	0
166	20240111	174400	423010130	5650	5650	5650	5650	0
167	20240111	174300	423010130	5650	5650	5650	5650	0
168	20240111	174200	423010130	5650	5650	5650	5650	0
169	20240111	174100	423010130	5650	5650	5650	5650	0
170	20240111	174000	423010130	5650	5650	5650	5650	0
171	20240111	173900	423010130	5650	5650	5650	5650	0
172	20240111	173800	423010130	5650	5650	5650	5650	0
173	20240111	173700	423010130	5650	5650	5650	5650	0
174	20240111	173600	423010130	5650	5650	5650	5650	0
175	20240111	173500	423010130	5650	5650	5650	5650	0
176	20240111	173400	423010130	5650	5650	5650	5650	0
177	20240111	173300	423010130	5650	5650	5650	5650	0
178	20240111	173200	423010130	5650	5650	5650	5650	0
179	20240111	173100	423010130	5650	5650	5650	5650	0
180	20240111	173000	423010130	5650	5650	5650	5650	0
181	20240111	172900	423010130	5650	5650	5650	5650	0
182	20240111	172800	423010130	5650	5650	5650	5650	1416
183	20240111	172700	423010130	5650	5650	5650	5650	0
184	20240111	172600	423010130	5650	5650	5650	5650	0
185	20240111	172500	423010130	5650	5650	5650	5650	0
186	20240111	172400	423010130	5650	5650	5650	5650	0
187	20240111	172300	423010130	5650	5650	5650	5650	0
188	20240111	172200	423010130	5650	5650	5650	5650	0
189	20240111	172100	423010130	5650	5650	5650	5650	0
190	20240111	172000	423010130	5650	5650	5650	5650	0
191	20240111	171900	423010130	5650	5650	5650	5650	0
192	20240111	171800	423010130	5650	5650	5650	5650	0
193	20240111	171700	423010130	5650	5650	5650	5650	0
194	20240111	171600	423010130	5650	5650	5650	5650	0
195	20240111	171500	423010130	5650	5650	5650	5650	0
196	20240111	171400	423010130	5650	5650	5650	5650	0
197	20240111	171300	423010130	5650	5650	5650	5650	0
198	20240111	171200	423010130	5650	5650	5650	5650	0
199	20240111	171100	423010130	5650	5650	5650	5650	0
200	20240111	171000	423010130	5650	5650	5650	5650	0
201	20240111	170900	423010130	5650	5650	5650	5650	0
202	20240111	170800	423010130	5650	5650	5650	5650	0
203	20240111	170700	423010130	5650	5650	5650	5650	0
204	20240111	170600	423010130	5650	5650	5650	5650	0
205	20240111	170500	423010130	5650	5650	5650	5650	0
206	20240111	170400	423010130	5650	5650	5650	5650	0
207	20240111	170300	423010130	5650	5650	5650	5650	0
208	20240111	170200	423010130	5650	5650	5650	5650	0
209	20240111	170100	423010130	5650	5650	5650	5650	0
210	20240111	170000	423010130	5650	5650	5650	5650	0
211	20240111	165900	423010130	5650	5650	5650	5650	0
212	20240111	165800	423010130	5650	5650	5650	5650	1416
213	20240111	165700	423010130	5650	5650	5650	5650	0
214	20240111	165600	423010130	5650	5650	5650	5650	0
215	20240111	165500	423010130	5650	5650	5650	5650	0
216	20240111	165400	423010130	5650	5650	5650	5650	0
217	20240111	165300	423010130	5650	5650	5650	5650	0
218	20240111	165200	423010130	5650	5650	5650	5650	0
219	20240111	165100	423010130	5650	5650	5650	5650	0
220	20240111	165000	423010130	5650	5650	5650	5650	0
221	20240111	164900	423010130	5650	5650	5650	5650	0
222	20240111	164800	423010130	5650	5650	5650	5650	0
223	20240111	164700	423010130	5650	5650	5650	5650	0
224	20240111	164600	423010130	5650	5650	5650	5650	0
225	20240111	164500	423010130	5650	5650	5650	5650	0
226	20240111	164400	423010130	5650	5650	5650	5650	0
227	20240111	164300	423010130	5650	5650	5650	5650	0
228	20240111	164200	423010130	5650	5650	5650	5650	0
229	20240111	164100	423010130	5650	5650	5650	5650	0
230	20240111	164000	423010130	5650	5650	5650	5650	0
231	20240111	163900	423010130	5650	5650	5650	5650	0
232	20240111	163800	423010130	5650	5650	5650	5650	0
233	20240111	163700	423010130	5650	5650	5650	5650	0
234	20240111	163600	423010130	5650	5650	5650	5650	0
235	20240111	163500	423010130	5650	5650	5650	5650	0
236	20240111	163400	423010130	5650	5650	5650	5650	0
237	20240111	163300	423010130	5650	5650	5650	5650	0
238	20240111	163200	423010130	5650	5650	5650	5650	0
239	20240111	163100	423010130	5650	5650	5650	5650	0
240	20240111	163000	423010130	5650	5650	5650	5650	0
241	20240111	162900	423010130	5650	5650	5650	5650	0
242	20240111	162800	423010130	5650	5650	5650	5650	1416
243	20240111	162700	423010130	5650	5650	5650	5650	0
244	20240111	162600	423010130	5650	5650	5650	5650	0
245	20240111	162500	423010130	5650	5650	5650	5650	0
246	20240111	162400	423010130	5650	5650	5650	5650	0
247	20240111	162300	423010130	5650	5650	5650	5650	0
248	20240111	162200	423010130	5650	5650	5650	5650	0
249	20240111	162100	423010130	5650	5650	5650	5650	0
250	20240111	162000	423010130	5650	5650	5650	5650	0
251	20240111	161900	423010130	5650	5650	5650	5650	0
252	20240111	161800	423010130	5650	5650	5650	5650	0
253	20240111	161700	423010130	5650	5650	5650	5650	0
254	20240111	161600	423010130	5650	5650	5650	5650	0
255	20240111	161500	423010130	5650	5650	5650	5650	0
256	20240111	161400	423010130	5650	5650	5650	5650	0
257	20240111	161300	423010130	5650	5650	5650	5650	0
258	20240111	161200	423010130	5650	5650	5650	5650	0
259	20240111	161100	423010130	5650	5650	5650	5650	0
260	20240111	161000	423010130	5650	5650	5650	5650	0
261	20240111	160900	423010130	5650	5650	5650	5650	0
262	20240111	160800	423010130	5650	5650	5650	5650	0
263	20240111	160700	423010130	5650	5650	5650	5650	0
264	20240111	160600	423010130	5650	5650	5650	5650	0
265	20240111	160500	423010130	5650	5650	5650	5650	0
266	20240111	160400	423010130	5650	5650	5650	5650	0
267	20240111	160300	423010130	5650	5650	5650	5650	0
268	20240111	160200	423010130	5650	5650	5650	5650	0
269	20240111	160100	423010130	5650	5650	5650	5650	0
270	20240111	160000	423010130	5650	5650	5650	5650	0
271	20240111	155900	423010130	5650	5650	5650	5650	0
272	20240111	155800	423010130	5650	5650	5650	5650	1416
273	20240111	155700	423010130	5650	5650	5650	5650	0
274	20240111	155600	423010130	5650	5650	5650	5650	0
275	20240111	155500	423010130	5650	5650	5650	5650	0
276	20240111	155400	423010130	5650	5650	5650	5650	0
277	20240111	155300	423010130	5650	5650	5650	5650	0
278	20240111	155200	423010130	5650	5650	5650	5650	0
279	20240111	155100	423010130	5650	5650	5650	5650	0
280	20240111	155000	423010130	5650	5650	5650	5650	0
281	20240111	154900	423010130	5650	5650	5650	5650	0
282	20240111	154800	423010130	5650	5650	5650	5650	0
283	20240111	154700	423010130	5650	5650	5650	5650	0
284	20240111	154600	423010130	5650	5650	5650	5650	0
285	20240111	154500	423010130	5650	5650	5650	5650	0
286	20240111	154400	423010130	5650	5650	5650	5650	0
287	20240111	154300	423010130	5650	5650	5650	5650	0
288	20240111	154200	423010130	5650	5650	5650	5650	0
289	20240111	154100	423010130	5650	5650	5650	5650	0
290	20240111	154000	423010130	5650	5650	5650	5650	0
291	20240111	153900	423010130	5650	5650	5650	5650	0
292	20240111	153800	423010130	5650	5650	5650	5650	0
293	20240111	153700	423010130	5650	5650	5650	5650	0
294	20240111	153600	423010130	5650	5650	5650	5650	0
295	20240111	153500	423010130	5650	5650	5650	5650	0
296	20240111	153400	423010130	5650	5650	5650	5650	0
297	20240111	153300	423010130	5650	5650	5650	5650	0
298	20240111	153200	423010130	5650	5650	5650	5650	0
299	20240111	153100	423010130	5650	5650	5650	5650	0
300	20240111	153000	423010130	5650	5650	5650	5650	1416
301	20240111	152900	415009730	5640	5640	5640	5640	0
302	20240111	152800	415009730	5640	5640	5640	5640	0
303	20240111	152700	415009730	5640	5640	5640	5640	0
304	20240111	152600	415009730	5640	5640	5640	5640	0
305	20240111	152500	415009730	5640	5640	5640	5640	0
306	20240111	152400	415009730	5640	5640	5640	5640	0
307	20240111	152300	415009730	5640	5640	5640	5640	0
308	20240111	152200	415009730	5640	5640	5640	5640	0
309	20240111	152100	415009730	5640	5640	5640	5640	0
310	20240111	152000	415009730	5640	5640	5640	5640	0
311	20240111	151900	415009730	5640	5630	5640	5630	1237
312	20240111	151800	408043070	5630	5650	5650	5630	805
313	20240111	151700	403501700	5650	5650	5650	5650	0
314	20240111	151600	403501700	5650	5650	5650	5650	0
315	20240111	151500	403501700	5650	5640	5650	5640	6
316	20240111	151400	403467850	5640	5640	5640	5640	16
317	20240111	151300	403377610	5640	5640	5640	5640	5
318	20240111	151200	403349410	5650	5650	5650	5650	0
319	20240111	151100	403349410	5650	5650	5650	5650	0
320	20240111	151000	403349410	5650	5630	5650	5630	171
321	20240111	150900	402386660	5640	5640	5640	5640	50
322	20240111	150800	402104660	5650	5650	5650	5650	0
323	20240111	150700	402104660	5650	5650	5650	5650	287
324	20240111	150600	400483110	5650	5650	5650	5650	180
325	20240111	150500	399466110	5630	5630	5630	5630	110
326	20240111	150400	398846810	5630	5650	5650	5630	1236
327	20240111	150300	391886230	5640	5640	5640	5640	0
328	20240111	150200	391886230	5640	5640	5640	5640	580
329	20240111	150100	388615030	5640	5650	5650	5640	250
330	20240111	150000	387203030	5660	5660	5660	5660	0
331	20240111	145900	387203030	5660	5660	5660	5660	0
332	20240111	145800	387203030	5660	5650	5660	5650	4
333	20240111	145700	387180410	5650	5650	5650	5650	1
334	20240111	145600	387174760	5670	5670	5670	5670	1
335	20240111	145500	387169090	5650	5680	5680	5650	2001
336	20240111	145400	375863410	5660	5670	5670	5660	1013
337	20240111	145300	370129780	5700	5700	5700	5700	0
338	20240111	145200	370129780	5700	5680	5700	5660	1771
339	20240111	145100	360099620	5700	5700	5710	5680	1039
340	20240111	145000	354177990	5690	5680	5710	5680	1569
341	20240111	144900	345252610	5680	5660	5710	5660	5778
342	20240111	144800	312390050	5660	5600	5670	5600	8994
343	20240111	144700	261708350	5580	5580	5580	5580	0
344	20240111	144600	261708350	5580	5580	5580	5580	29
345	20240111	144500	261546530	5600	5600	5600	5600	0
346	20240111	144400	261546530	5600	5600	5600	5600	0
347	20240111	144300	261546530	5600	5600	5600	5600	0
348	20240111	144200	261546530	5600	5600	5600	5600	0
349	20240111	144100	261546530	5600	5600	5600	5600	14
350	20240111	144000	261468130	5600	5600	5600	5600	1000
351	20240111	143900	255868130	5600	5600	5600	5600	58
352	20240111	143800	255543330	5600	5600	5600	5600	0
353	20240111	143700	255543330	5600	5600	5600	5600	0
354	20240111	143600	255543330	5600	5600	5600	5600	0
355	20240111	143500	255543330	5600	5590	5600	5590	195
356	20240111	143400	254452830	5590	5590	5590	5590	103
357	20240111	143300	253877060	5590	5590	5590	5590	450
358	20240111	143200	251361560	5590	5590	5590	5590	1
359	20240111	143100	251355970	5580	5580	5580	5580	0
360	20240111	143000	251355970	5580	5580	5580	5580	0
361	20240111	142900	251355970	5580	5580	5580	5580	500
362	20240111	142800	248565970	5580	5580	5580	5580	0
363	20240111	142700	248565970	5580	5580	5580	5580	0
364	20240111	142600	248565970	5580	5580	5580	5580	0
365	20240111	142500	248565970	5580	5580	5580	5580	0
366	20240111	142400	248565970	5580	5580	5580	5580	32
367	20240111	142300	248387410	5580	5580	5580	5580	10
368	20240111	142200	248331610	5590	5590	5590	5590	0
369	20240111	142100	248331610	5590	5590	5590	5590	0
370	20240111	142000	248331610	5590	5590	5590	5590	0
371	20240111	141900	248331610	5590	5590	5590	5590	0
372	20240111	141800	248331610	5590	5580	5590	5580	10
373	20240111	141700	248275790	5590	5590	5590	5590	2
374	20240111	141600	248264610	5590	5590	5590	5590	0
375	20240111	141500	248264610	5590	5590	5590	5590	0
376	20240111	141400	248264610	5590	5590	5590	5590	1
377	20240111	141300	248259020	5580	5580	5580	5580	10
378	20240111	141200	248203220	5590	5590	5590	5590	0
379	20240111	141100	248203220	5590	5590	5590	5590	9
380	20240111	141000	248152910	5590	5590	5590	5590	0
381	20240111	140900	248152910	5590	5570	5590	5570	16
382	20240111	140800	248063550	5570	5570	5570	5570	8
383	20240111	140700	248018990	5570	5580	5580	5570	3600
384	20240111	140600	227966760	5580	5580	5580	5580	0
385	20240111	140500	227966760	5580	5580	5580	5580	38
386	20240111	140400	227754720	5580	5590	5590	5580	1596
387	20240111	140300	218844670	5590	5590	5590	5590	0
388	20240111	140200	218844670	5590	5590	5590	5590	0
389	20240111	140100	218844670	5590	5590	5590	5590	0
390	20240111	140000	218844670	5590	5590	5590	5590	0
391	20240111	135900	218844670	5590	5590	5590	5590	24
392	20240111	135800	218710510	5590	5590	5590	5590	170
393	20240111	135700	217760210	5580	5580	5580	5580	0
394	20240111	135600	217760210	5580	5580	5580	5580	0
395	20240111	135500	217760210	5580	5580	5580	5580	0
396	20240111	135400	217760210	5580	5580	5580	5580	0
397	20240111	135300	217760210	5580	5580	5580	5580	78
398	20240111	135200	217324970	5600	5600	5600	5600	40
399	20240111	135100	217100970	5600	5600	5600	5600	0
400	20240111	135000	217100970	5600	5600	5600	5600	6
401	20240111	134900	217067370	5580	5580	5580	5580	9
402	20240111	134800	217017150	5600	5600	5600	5600	1
403	20240111	134700	217011550	5580	5580	5580	5580	0
404	20240111	134600	217011550	5580	5580	5580	5580	6
405	20240111	134500	216978070	5600	5600	5600	5600	0
406	20240111	134400	216978070	5600	5600	5600	5600	0
407	20240111	134300	216978070	5600	5600	5600	5600	0
408	20240111	134200	216978070	5600	5600	5600	5600	0
409	20240111	134100	216978070	5600	5600	5600	5600	0
410	20240111	134000	216978070	5600	5600	5600	5600	0
411	20240111	133900	216978070	5600	5600	5600	5600	0
412	20240111	133800	216978070	5600	5600	5600	5600	1
413	20240111	133700	216972470	5590	5590	5590	5590	5
414	20240111	133600	216944520	5590	5590	5590	5590	3
415	20240111	133500	216927750	5580	5580	5580	5580	0
416	20240111	133400	216927750	5580	5580	5580	5580	12
417	20240111	133300	216860790	5580	5580	5580	5580	10
418	20240111	133200	216804990	5580	5580	5580	5580	30
419	20240111	133100	216637590	5580	5580	5580	5580	275
420	20240111	133000	215103090	5600	5600	5600	5600	0
421	20240111	132900	215103090	5600	5600	5600	5600	9
422	20240111	132800	215052690	5600	5600	5600	5600	0
423	20240111	132700	215052690	5600	5600	5600	5600	4
424	20240111	132600	215030290	5580	5580	5580	5580	0
425	20240111	132500	215030290	5580	5580	5580	5580	0
426	20240111	132400	215030290	5580	5580	5580	5580	9
427	20240111	132300	214980070	5600	5600	5600	5600	7
428	20240111	132200	214940870	5600	5600	5600	5600	0
429	20240111	132100	214940870	5600	5600	5600	5600	0
430	20240111	132000	214940870	5600	5600	5600	5600	0
431	20240111	131900	214940870	5600	5600	5600	5600	0
432	20240111	131800	214940870	5600	5600	5600	5600	0
433	20240111	131700	214940870	5600	5600	5600	5600	0
434	20240111	131600	214940870	5600	5600	5600	5600	0
435	20240111	131500	214940870	5600	5600	5600	5600	0
436	20240111	131400	214940870	5600	5600	5600	5600	0
437	20240111	131300	214940870	5600	5600	5600	5600	0
438	20240111	131200	214940870	5600	5600	5600	5600	0
439	20240111	131100	214940870	5600	5600	5600	5600	5
440	20240111	131000	214912870	5600	5600	5600	5600	0
441	20240111	130900	214912870	5600	5600	5600	5600	0
442	20240111	130800	214912870	5600	5600	5600	5600	45
443	20240111	130700	214660870	5580	5580	5580	5580	1
444	20240111	130600	214655290	5600	5600	5600	5600	5
445	20240111	130500	214627290	5600	5600	5600	5600	0
446	20240111	130400	214627290	5600	5600	5600	5600	0
447	20240111	130300	214627290	5600	5590	5600	5590	2
448	20240111	130200	214616100	5580	5580	5580	5580	0
449	20240111	130100	214616100	5580	5580	5580	5580	63
450	20240111	130000	214264560	5600	5600	5600	5600	0
451	20240111	125900	214264560	5600	5600	5600	5600	1
452	20240111	125800	214258960	5590	5590	5590	5590	0
453	20240111	125700	214258960	5590	5590	5590	5590	0
454	20240111	125600	214258960	5590	5590	5590	5590	0
455	20240111	125500	214258960	5590	5590	5590	5590	0
456	20240111	125400	214258960	5590	5590	5590	5590	560
457	20240111	125300	211128560	5590	5590	5590	5590	0
458	20240111	125200	211128560	5590	5590	5590	5590	0
459	20240111	125100	211128560	5590	5590	5590	5590	0
460	20240111	125000	211128560	5590	5590	5590	5590	3
461	20240111	124900	211111790	5590	5590	5590	5590	10
462	20240111	124800	211055890	5590	5590	5590	5590	1
463	20240111	124700	211050300	5590	5590	5590	5590	0
464	20240111	124600	211050300	5590	5590	5590	5590	0
465	20240111	124500	211050300	5590	5590	5590	5590	0
466	20240111	124400	211050300	5590	5590	5590	5590	9
467	20240111	124300	210999990	5590	5590	5590	5590	0
468	20240111	124200	210999990	5590	5590	5590	5590	2
469	20240111	124100	210988810	5590	5590	5590	5590	0
470	20240111	124000	210988810	5590	5590	5590	5590	0
471	20240111	123900	210988810	5590	5590	5590	5590	1
472	20240111	123800	210983220	5590	5590	5590	5590	2
473	20240111	123700	210972040	5590	5590	5590	5590	0
474	20240111	123600	210972040	5590	5590	5590	5590	0
475	20240111	123500	210972040	5590	5590	5590	5590	0
476	20240111	123400	210972040	5590	5590	5590	5590	0
477	20240111	123300	210972040	5590	5590	5590	5590	1
478	20240111	123200	210966450	5590	5580	5590	5580	200
479	20240111	123100	209849450	5590	5590	5590	5590	0
480	20240111	123000	209849450	5590	5590	5590	5590	0
481	20240111	122900	209849450	5590	5590	5590	5590	0
482	20240111	122800	209849450	5590	5590	5590	5590	1
483	20240111	122700	209843860	5570	5570	5570	5570	0
484	20240111	122600	209843860	5570	5570	5570	5570	623
485	20240111	122500	206373750	5590	5590	5590	5590	0
486	20240111	122400	206373750	5590	5590	5590	5580	62
487	20240111	122300	206027220	5590	5590	5590	5590	0
488	20240111	122200	206027220	5590	5590	5590	5590	17
489	20240111	122100	205932190	5590	5590	5590	5590	0
490	20240111	122000	205932190	5590	5590	5590	5590	1
491	20240111	121900	205926600	5570	5570	5570	5570	0
492	20240111	121800	205926600	5570	5590	5590	5570	31
493	20240111	121700	205753910	5590	5590	5590	5590	1
494	20240111	121600	205748320	5580	5580	5580	5580	0
495	20240111	121500	205748320	5580	5580	5580	5580	0
496	20240111	121400	205748320	5580	5580	5580	5580	0
497	20240111	121300	205748320	5580	5580	5580	5580	0
498	20240111	121200	205748320	5580	5580	5580	5580	0
499	20240111	121100	205748320	5580	5580	5580	5580	121
500	20240111	121000	205073140	5570	5570	5570	5570	0
501	20240111	120900	205073140	5570	5570	5570	5570	69
502	20240111	120800	204688810	5570	5570	5570	5570	34
503	20240111	120700	204499430	5570	5570	5570	5570	0
504	20240111	120600	204499430	5570	5570	5570	5570	0
505	20240111	120500	204499430	5570	5570	5570	5570	1377
506	20240111	120400	196829540	5580	5580	5580	5580	4
507	20240111	120300	196807220	5580	5580	5580	5580	0
508	20240111	120200	196807220	5580	5580	5580	5580	1
509	20240111	120100	196801640	5580	5580	5580	5580	0
510	20240111	120000	196801640	5580	5580	5580	5580	0
511	20240111	115900	196801640	5580	5580	5580	5580	0
512	20240111	115800	196801640	5580	5580	5580	5580	2299
513	20240111	115700	183973220	5600	5600	5600	5600	0
514	20240111	115600	183973220	5600	5600	5600	5600	0
515	20240111	115500	183973220	5600	5600	5600	5600	96
516	20240111	115400	183435620	5600	5600	5600	5600	0
517	20240111	115300	183435620	5600	5600	5600	5600	5
518	20240111	115200	183407620	5600	5600	5600	5600	0
519	20240111	115100	183407620	5600	5600	5600	5600	0
520	20240111	115000	183407620	5600	5600	5600	5600	0
521	20240111	114900	183407620	5600	5600	5600	5600	1
522	20240111	114800	183402020	5600	5600	5600	5600	0
523	20240111	114700	183402020	5600	5600	5600	5600	0
524	20240111	114600	183402020	5600	5600	5600	5600	0
525	20240111	114500	183402020	5600	5600	5600	5600	1
526	20240111	114400	183396420	5590	5590	5590	5590	120
527	20240111	114300	182725620	5580	5580	5580	5580	0
528	20240111	114200	182725620	5580	5580	5580	5580	0
529	20240111	114100	182725620	5580	5580	5580	5580	0
530	20240111	114000	182725620	5580	5580	5580	5580	0
531	20240111	113900	182725620	5580	5580	5580	5580	0
532	20240111	113800	182725620	5580	5580	5580	5580	400
533	20240111	113700	180493620	5580	5580	5580	5580	0
534	20240111	113600	180493620	5580	5580	5580	5580	0
535	20240111	113500	180493620	5580	5580	5580	5580	0
536	20240111	113400	180493620	5580	5580	5580	5580	0
537	20240111	113300	180493620	5580	5580	5580	5580	0
538	20240111	113200	180493620	5580	5580	5580	5580	0
539	20240111	113100	180493620	5580	5580	5580	5580	1000
540	20240111	113000	174913620	5580	5580	5580	5580	0
541	20240111	112900	174913620	5580	5580	5580	5580	1000
542	20240111	112800	169333620	5590	5590	5590	5590	0
543	20240111	112700	169333620	5590	5590	5590	5590	195
544	20240111	112600	168243570	5600	5600	5600	5600	0
545	20240111	112500	168243570	5600	5600	5600	5600	0
546	20240111	112400	168243570	5600	5600	5600	5600	0
547	20240111	112300	168243570	5600	5600	5600	5600	0
548	20240111	112200	168243570	5600	5600	5600	5600	0
549	20240111	112100	168243570	5600	5600	5600	5600	0
550	20240111	112000	168243570	5600	5600	5600	5600	47
551	20240111	111900	167980370	5600	5600	5600	5600	0
552	20240111	111800	167980370	5600	5600	5600	5600	3
553	20240111	111700	167963570	5600	5600	5600	5600	3
554	20240111	111600	167946770	5600	5600	5600	5600	0
555	20240111	111500	167946770	5600	5600	5600	5600	0
556	20240111	111400	167946770	5600	5600	5600	5600	0
557	20240111	111300	167946770	5600	5600	5600	5600	1
558	20240111	111200	167941170	5600	5600	5600	5600	0
559	20240111	111100	167941170	5600	5600	5600	5600	13
560	20240111	111000	167868370	5600	5600	5600	5600	0
561	20240111	110900	167868370	5600	5600	5600	5600	500
562	20240111	110800	165068370	5580	5580	5580	5580	0
563	20240111	110700	165068370	5580	5580	5580	5580	0
564	20240111	110600	165068370	5580	5580	5580	5580	0
565	20240111	110500	165068370	5580	5580	5580	5580	0
566	20240111	110400	165068370	5580	5580	5580	5580	0
567	20240111	110300	165068370	5580	5580	5580	5580	0
568	20240111	110200	165068370	5580	5580	5580	5580	0
569	20240111	110100	165068370	5580	5580	5580	5580	0
570	20240111	110000	165068370	5580	5580	5580	5580	0
571	20240111	105900	165068370	5580	5580	5580	5580	500
572	20240111	105800	162278370	5580	5580	5580	5580	0
573	20240111	105700	162278370	5580	5580	5580	5580	69
574	20240111	105600	161893350	5580	5580	5580	5580	0
575	20240111	105500	161893350	5580	5580	5580	5580	0
576	20240111	105400	161893350	5580	5580	5580	5580	15
577	20240111	105300	161809650	5580	5580	5580	5580	0
578	20240111	105200	161809650	5580	5580	5580	5580	0
579	20240111	105100	161809650	5580	5580	5580	5580	0
580	20240111	105000	161809650	5580	5580	5580	5580	0
581	20240111	104900	161809650	5580	5580	5580	5580	164
582	20240111	104800	160894530	5580	5580	5580	5580	0
583	20240111	104700	160894530	5580	5580	5580	5580	0
584	20240111	104600	160894530	5580	5580	5580	5580	0
585	20240111	104500	160894530	5580	5580	5580	5580	123
586	20240111	104400	160208190	5600	5600	5600	5600	0
587	20240111	104300	160208190	5600	5600	5600	5600	0
588	20240111	104200	160208190	5600	5600	5600	5600	0
589	20240111	104100	160208190	5600	5600	5600	5600	0
590	20240111	104000	160208190	5600	5600	5600	5600	0
591	20240111	103900	160208190	5600	5590	5600	5590	125
592	20240111	103800	159508200	5610	5610	5610	5610	0
593	20240111	103700	159508200	5610	5610	5610	5610	1
594	20240111	103600	159502590	5600	5600	5600	5600	455
595	20240111	103500	156954590	5600	5600	5600	5600	0
596	20240111	103400	156954590	5600	5600	5600	5600	0
597	20240111	103300	156954590	5600	5600	5600	5600	46
598	20240111	103200	156696990	5610	5610	5610	5610	0
599	20240111	103100	156696990	5610	5610	5610	5610	0
600	20240111	103000	156696990	5610	5610	5610	5610	0
601	20240111	102900	156696990	5610	5580	5610	5580	1529
602	20240111	102800	148165020	5590	5590	5590	5590	0
603	20240111	102700	148165020	5590	5590	5590	5590	0
604	20240111	102600	148165020	5590	5590	5590	5590	58
605	20240111	102500	147840800	5610	5610	5610	5610	0
606	20240111	102400	147840800	5610	5610	5610	5610	500
607	20240111	102300	145035800	5600	5600	5600	5600	14
608	20240111	102200	144957400	5600	5600	5600	5600	10
609	20240111	102100	144901400	5600	5600	5600	5600	90
610	20240111	102000	144397400	5610	5610	5610	5610	10
611	20240111	101900	144341300	5620	5590	5620	5590	1672
612	20240111	101800	134971460	5590	5590	5590	5590	200
613	20240111	101700	133853460	5590	5590	5590	5590	0
614	20240111	101600	133853460	5590	5590	5590	5590	0
615	20240111	101500	133853460	5590	5590	5590	5590	0
616	20240111	101400	133853460	5590	5590	5590	5590	0
617	20240111	101300	133853460	5590	5590	5590	5590	2
618	20240111	101200	133842280	5590	5590	5590	5590	0
619	20240111	101100	133842280	5590	5590	5590	5590	0
620	20240111	101000	133842280	5590	5590	5590	5590	0
621	20240111	100900	133842280	5590	5590	5590	5590	0
622	20240111	100800	133842280	5590	5590	5590	5590	63
623	20240111	100700	133490110	5580	5580	5580	5580	0
624	20240111	100600	133490110	5580	5580	5580	5580	0
625	20240111	100500	133490110	5580	5580	5580	5580	0
626	20240111	100400	133490110	5580	5580	5580	5580	0
627	20240111	100300	133490110	5580	5580	5580	5580	300
628	20240111	100200	131816110	5590	5590	5590	5590	0
629	20240111	100100	131816110	5590	5590	5590	5590	20
630	20240111	100000	131704310	5590	5590	5590	5590	0
631	20240111	095900	131704310	5590	5590	5590	5590	0
632	20240111	095800	131704310	5590	5590	5590	5590	7
633	20240111	095700	131665180	5580	5580	5580	5580	890
634	20240111	095600	126698980	5590	5600	5600	5590	327
635	20240111	095500	124869950	5600	5600	5600	5600	0
636	20240111	095400	124869950	5600	5600	5600	5600	0
637	20240111	095300	124869950	5600	5600	5600	5600	0
638	20240111	095200	124869950	5600	5600	5600	5600	67
639	20240111	095100	124494750	5600	5600	5600	5600	0
640	20240111	095000	124494750	5600	5600	5600	5600	0
641	20240111	094900	124494750	5600	5600	5600	5600	0
642	20240111	094800	124494750	5600	5600	5600	5600	60
643	20240111	094700	124158750	5600	5600	5600	5600	178
644	20240111	094600	123161950	5610	5610	5610	5610	0
645	20240111	094500	123161950	5610	5610	5610	5610	0
646	20240111	094400	123161950	5610	5610	5610	5610	0
647	20240111	094300	123161950	5610	5610	5610	5610	1
648	20240111	094200	123156340	5610	5610	5610	5610	4
649	20240111	094100	123133900	5590	5610	5610	5590	3522
650	20240111	094000	103404210	5630	5630	5630	5630	0
651	20240111	093900	103404210	5630	5630	5630	5630	166
652	20240111	093800	102469630	5630	5630	5630	5630	0
653	20240111	093700	102469630	5630	5630	5630	5630	2
654	20240111	093600	102458370	5620	5620	5620	5620	163
655	20240111	093500	101542310	5610	5610	5610	5610	30
656	20240111	093400	101374010	5620	5620	5620	5620	51
657	20240111	093300	101087390	5630	5630	5630	5630	0
658	20240111	093200	101087390	5630	5630	5630	5630	1
659	20240111	093100	101081760	5610	5610	5610	5610	940
660	20240111	093000	95808360	5620	5620	5620	5620	227
661	20240111	092900	94532620	5610	5610	5610	5610	0
662	20240111	092800	94532620	5610	5610	5610	5610	0
663	20240111	092700	94532620	5610	5610	5610	5610	5
664	20240111	092600	94504570	5610	5610	5610	5610	5
665	20240111	092500	94476520	5610	5620	5620	5610	1000
666	20240111	092400	88857640	5630	5630	5630	5630	0
667	20240111	092300	88857640	5630	5620	5630	5620	311
668	20240111	092200	87107820	5620	5620	5620	5620	133
669	20240111	092100	86360360	5630	5630	5630	5630	0
670	20240111	092000	86360360	5630	5620	5630	5620	90
671	20240111	091900	85853680	5620	5620	5620	5620	387
672	20240111	091800	83678740	5620	5600	5620	5600	648
673	20240111	091700	80043460	5600	5600	5600	5600	20
674	20240111	091600	79931460	5610	5600	5610	5600	11
675	20240111	091500	79869760	5600	5610	5610	5600	124
676	20240111	091400	79174130	5610	5610	5610	5610	1
677	20240111	091300	79168520	5610	5620	5620	5610	693
678	20240111	091200	75280280	5620	5590	5620	5590	11024
679	20240111	091100	13621920	5590	5590	5590	5590	0
680	20240111	091000	13621920	5590	5590	5590	5590	0
681	20240111	090900	13621920	5590	5590	5590	5590	20
682	20240111	090800	13510120	5590	5590	5590	5590	0
683	20240111	090700	13510120	5590	5590	5590	5590	1
684	20240111	090600	13504530	5560	5560	5560	5560	0
685	20240111	090500	13504530	5560	5560	5560	5560	0
686	20240111	090400	13504530	5560	5560	5560	5560	87
687	20240111	090300	13020810	5590	5590	5590	5590	1
688	20240111	090200	13015220	5560	5560	5560	5560	1000
689	20240111	090100	7455220	5560	5560	5560	5560	1262
690	20240111	090000	438500	5600	5550	5600	5550	79