KissMeData/001540/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	183500	627353280	9800	9800	9800	9800	1407
3	20240112	183400	627353280	9800	9800	9800	9800	0
4	20240112	183300	627353280	9800	9800	9800	9800	0
5	20240112	183200	627353280	9800	9800	9800	9800	0
6	20240112	183100	627353280	9800	9800	9800	9800	0
7	20240112	183000	627353280	9800	9800	9800	9800	0
8	20240112	182900	627353280	9800	9800	9800	9800	0
9	20240112	182800	627353280	9800	9800	9800	9800	0
10	20240112	182700	627353280	9800	9800	9800	9800	0
11	20240112	182600	627353280	9800	9800	9800	9800	0
12	20240112	182500	627353280	9800	9800	9800	9800	0
13	20240112	182400	627353280	9800	9800	9800	9800	0
14	20240112	182300	627353280	9800	9800	9800	9800	0
15	20240112	182200	627353280	9800	9800	9800	9800	0
16	20240112	182100	627353280	9800	9800	9800	9800	0
17	20240112	182000	627353280	9800	9800	9800	9800	0
18	20240112	181900	627353280	9800	9800	9800	9800	0
19	20240112	181800	627353280	9800	9800	9800	9800	0
20	20240112	181700	627353280	9800	9800	9800	9800	0
21	20240112	181600	627353280	9800	9800	9800	9800	0
22	20240112	181500	627353280	9800	9800	9800	9800	0
23	20240112	181400	627353280	9800	9800	9800	9800	0
24	20240112	181300	627353280	9800	9800	9800	9800	0
25	20240112	181200	627353280	9800	9800	9800	9800	0
26	20240112	181100	627353280	9800	9800	9800	9800	0
27	20240112	181000	627353280	9800	9800	9800	9800	0
28	20240112	180900	627353280	9800	9800	9800	9800	0
29	20240112	180800	627353280	9800	9800	9800	9800	0
30	20240112	180700	627353280	9800	9800	9800	9800	0
31	20240112	180600	627353280	9800	9800	9800	9800	0
32	20240112	180500	627353280	9800	9800	9800	9800	1407
33	20240112	180400	627353280	9800	9800	9800	9800	0
34	20240112	180300	627353280	9800	9800	9800	9800	0
35	20240112	180200	627353280	9800	9800	9800	9800	0
36	20240112	180100	627353280	9800	9800	9800	9800	0
37	20240112	180000	627353280	9800	9800	9800	9800	0
38	20240112	175900	627353280	9800	9800	9800	9800	0
39	20240112	175800	627353280	9800	9800	9800	9800	0
40	20240112	175700	627353280	9800	9800	9800	9800	0
41	20240112	175600	627353280	9800	9800	9800	9800	0
42	20240112	175500	627353280	9800	9800	9800	9800	0
43	20240112	175400	627353280	9800	9800	9800	9800	0
44	20240112	175300	627353280	9800	9800	9800	9800	0
45	20240112	175200	627353280	9800	9800	9800	9800	0
46	20240112	175100	627353280	9800	9800	9800	9800	0
47	20240112	175000	627353280	9800	9800	9800	9800	0
48	20240112	174900	627353280	9800	9800	9800	9800	0
49	20240112	174800	627353280	9800	9800	9800	9800	0
50	20240112	174700	627353280	9800	9800	9800	9800	0
51	20240112	174600	627353280	9800	9800	9800	9800	0
52	20240112	174500	627353280	9800	9800	9800	9800	0
53	20240112	174400	627353280	9800	9800	9800	9800	0
54	20240112	174300	627353280	9800	9800	9800	9800	0
55	20240112	174200	627353280	9800	9800	9800	9800	0
56	20240112	174100	627353280	9800	9800	9800	9800	0
57	20240112	174000	627353280	9800	9800	9800	9800	0
58	20240112	173900	627353280	9800	9800	9800	9800	0
59	20240112	173800	627353280	9800	9800	9800	9800	0
60	20240112	173700	627353280	9800	9800	9800	9800	0
61	20240112	173600	627353280	9800	9800	9800	9800	0
62	20240112	173500	627353280	9800	9800	9800	9800	1407
63	20240112	173400	627353280	9800	9800	9800	9800	0
64	20240112	173300	627353280	9800	9800	9800	9800	0
65	20240112	173200	627353280	9800	9800	9800	9800	0
66	20240112	173100	627353280	9800	9800	9800	9800	0
67	20240112	173000	627353280	9800	9800	9800	9800	0
68	20240112	172900	627353280	9800	9800	9800	9800	0
69	20240112	172800	627353280	9800	9800	9800	9800	0
70	20240112	172700	627353280	9800	9800	9800	9800	0
71	20240112	172600	627353280	9800	9800	9800	9800	0
72	20240112	172500	627353280	9800	9800	9800	9800	0
73	20240112	172400	627353280	9800	9800	9800	9800	0
74	20240112	172300	627353280	9800	9800	9800	9800	0
75	20240112	172200	627353280	9800	9800	9800	9800	0
76	20240112	172100	627353280	9800	9800	9800	9800	0
77	20240112	172000	627353280	9800	9800	9800	9800	0
78	20240112	171900	627353280	9800	9800	9800	9800	0
79	20240112	171800	627353280	9800	9800	9800	9800	0
80	20240112	171700	627353280	9800	9800	9800	9800	0
81	20240112	171600	627353280	9800	9800	9800	9800	0
82	20240112	171500	627353280	9800	9800	9800	9800	0
83	20240112	171400	627353280	9800	9800	9800	9800	0
84	20240112	171300	627353280	9800	9800	9800	9800	0
85	20240112	171200	627353280	9800	9800	9800	9800	0
86	20240112	171100	627353280	9800	9800	9800	9800	0
87	20240112	171000	627353280	9800	9800	9800	9800	0
88	20240112	170900	627353280	9800	9800	9800	9800	0
89	20240112	170800	627353280	9800	9800	9800	9800	0
90	20240112	170700	627353280	9800	9800	9800	9800	0
91	20240112	170600	627353280	9800	9800	9800	9800	0
92	20240112	170500	627353280	9800	9800	9800	9800	1407
93	20240112	170400	627353280	9800	9800	9800	9800	0
94	20240112	170300	627353280	9800	9800	9800	9800	0
95	20240112	170200	627353280	9800	9800	9800	9800	0
96	20240112	170100	627353280	9800	9800	9800	9800	0
97	20240112	170000	627353280	9800	9800	9800	9800	0
98	20240112	165900	627353280	9800	9800	9800	9800	0
99	20240112	165800	627353280	9800	9800	9800	9800	0
100	20240112	165700	627353280	9800	9800	9800	9800	0
101	20240112	165600	627353280	9800	9800	9800	9800	0
102	20240112	165500	627353280	9800	9800	9800	9800	0
103	20240112	165400	627353280	9800	9800	9800	9800	0
104	20240112	165300	627353280	9800	9800	9800	9800	0
105	20240112	165200	627353280	9800	9800	9800	9800	0
106	20240112	165100	627353280	9800	9800	9800	9800	0
107	20240112	165000	627353280	9800	9800	9800	9800	0
108	20240112	164900	627353280	9800	9800	9800	9800	0
109	20240112	164800	627353280	9800	9800	9800	9800	0
110	20240112	164700	627353280	9800	9800	9800	9800	0
111	20240112	164600	627353280	9800	9800	9800	9800	0
112	20240112	164500	627353280	9800	9800	9800	9800	0
113	20240112	164400	627353280	9800	9800	9800	9800	0
114	20240112	164300	627353280	9800	9800	9800	9800	0
115	20240112	164200	627353280	9800	9800	9800	9800	0
116	20240112	164100	627353280	9800	9800	9800	9800	0
117	20240112	164000	627353280	9800	9800	9800	9800	0
118	20240112	163900	627353280	9800	9800	9800	9800	0
119	20240112	163800	627353280	9800	9800	9800	9800	0
120	20240112	163700	627353280	9800	9800	9800	9800	0
121	20240112	163600	627353280	9800	9800	9800	9800	0
122	20240112	163500	627353280	9800	9800	9800	9800	1407
123	20240112	163400	627353280	9800	9800	9800	9800	0
124	20240112	163300	627353280	9800	9800	9800	9800	0
125	20240112	163200	627353280	9800	9800	9800	9800	0
126	20240112	163100	627353280	9800	9800	9800	9800	0
127	20240112	163000	627353280	9800	9800	9800	9800	0
128	20240112	162900	627353280	9800	9800	9800	9800	0
129	20240112	162800	627353280	9800	9800	9800	9800	0
130	20240112	162700	627353280	9800	9800	9800	9800	0
131	20240112	162600	627353280	9800	9800	9800	9800	0
132	20240112	162500	627353280	9800	9800	9800	9800	0
133	20240112	162400	627353280	9800	9800	9800	9800	0
134	20240112	162300	627353280	9800	9800	9800	9800	0
135	20240112	162200	627353280	9800	9800	9800	9800	0
136	20240112	162100	627353280	9800	9800	9800	9800	0
137	20240112	162000	627353280	9800	9800	9800	9800	0
138	20240112	161900	627353280	9800	9800	9800	9800	0
139	20240112	161800	627353280	9800	9800	9800	9800	0
140	20240112	161700	627353280	9800	9800	9800	9800	0
141	20240112	161600	627353280	9800	9800	9800	9800	0
142	20240112	161500	627353280	9800	9800	9800	9800	0
143	20240112	161400	627353280	9800	9800	9800	9800	0
144	20240112	161300	627353280	9800	9800	9800	9800	0
145	20240112	161200	627353280	9800	9800	9800	9800	0
146	20240112	161100	627353280	9800	9800	9800	9800	0
147	20240112	161000	627353280	9800	9800	9800	9800	0
148	20240112	160900	627353280	9800	9800	9800	9800	0
149	20240112	160800	627353280	9800	9800	9800	9800	0
150	20240112	160700	627353280	9800	9800	9800	9800	0
151	20240112	160600	627353280	9800	9800	9800	9800	0
152	20240112	160500	627353280	9800	9800	9800	9800	1407
153	20240112	160400	627353280	9800	9800	9800	9800	0
154	20240112	160300	627353280	9800	9800	9800	9800	0
155	20240112	160200	627353280	9800	9800	9800	9800	0
156	20240112	160100	627353280	9800	9800	9800	9800	0
157	20240112	160000	627353280	9800	9800	9800	9800	0
158	20240112	155900	627353280	9800	9800	9800	9800	0
159	20240112	155800	627353280	9800	9800	9800	9800	0
160	20240112	155700	627353280	9800	9800	9800	9800	0
161	20240112	155600	627353280	9800	9800	9800	9800	0
162	20240112	155500	627353280	9800	9800	9800	9800	0
163	20240112	155400	627353280	9800	9800	9800	9800	0
164	20240112	155300	627353280	9800	9800	9800	9800	0
165	20240112	155200	627353280	9800	9800	9800	9800	0
166	20240112	155100	627353280	9800	9800	9800	9800	0
167	20240112	155000	627353280	9800	9800	9800	9800	0
168	20240112	154900	627353280	9800	9800	9800	9800	0
169	20240112	154800	627353280	9800	9800	9800	9800	0
170	20240112	154700	627353280	9800	9800	9800	9800	0
171	20240112	154600	627353280	9800	9800	9800	9800	0
172	20240112	154500	627353280	9800	9800	9800	9800	0
173	20240112	154400	627353280	9800	9800	9800	9800	0
174	20240112	154300	627353280	9800	9800	9800	9800	0
175	20240112	154200	627353280	9800	9800	9800	9800	0
176	20240112	154100	627353280	9800	9800	9800	9800	0
177	20240112	154000	627353280	9800	9800	9800	9800	0
178	20240112	153900	627353280	9800	9800	9800	9800	0
179	20240112	153800	627353280	9800	9800	9800	9800	0
180	20240112	153700	627353280	9800	9800	9800	9800	0
181	20240112	153600	627353280	9800	9800	9800	9800	0
182	20240112	153500	627353280	9800	9800	9800	9800	1407
183	20240112	153400	627353280	9800	9800	9800	9800	0
184	20240112	153300	627353280	9800	9800	9800	9800	0
185	20240112	153200	627353280	9800	9800	9800	9800	0
186	20240112	153100	627353280	9800	9800	9800	9800	0
187	20240112	153000	627353280	9800	9800	9800	9800	1407
188	20240112	152900	613564680	9800	9800	9800	9800	0
189	20240112	152800	613564680	9800	9800	9800	9800	0
190	20240112	152700	613564680	9800	9800	9800	9800	0
191	20240112	152600	613564680	9800	9800	9800	9800	0
192	20240112	152500	613564680	9800	9800	9800	9800	0
193	20240112	152400	613564680	9800	9800	9800	9800	0
194	20240112	152300	613564680	9800	9800	9800	9800	0
195	20240112	152200	613564680	9800	9800	9800	9800	0
196	20240112	152100	613564680	9800	9800	9800	9800	0
197	20240112	152000	613564680	9800	9800	9800	9800	0
198	20240112	151900	613564680	9800	9790	9800	9790	1281
199	20240112	151800	601014350	9790	9750	9790	9750	726
200	20240112	151700	593930540	9750	9730	9750	9730	326
201	20240112	151600	590757600	9730	9730	9730	9730	536
202	20240112	151500	585542320	9710	9710	9710	9710	97
203	20240112	151400	584600450	9710	9710	9710	9710	105
204	20240112	151300	583580900	9690	9690	9690	9690	121
205	20240112	151200	582408410	9690	9690	9690	9690	0
206	20240112	151100	582408410	9690	9690	9690	9690	1
207	20240112	151000	582398720	9700	9700	9700	9700	53
208	20240112	150900	581884620	9690	9690	9690	9690	53
209	20240112	150800	581371050	9710	9710	9710	9710	1
210	20240112	150700	581361340	9700	9700	9700	9700	1
211	20240112	150600	581351640	9690	9700	9700	9690	733
212	20240112	150500	574241970	9710	9710	9710	9710	0
213	20240112	150400	574241970	9710	9710	9710	9710	0
214	20240112	150300	574241970	9710	9710	9710	9710	0
215	20240112	150200	574241970	9710	9710	9710	9710	0
216	20240112	150100	574241970	9710	9710	9710	9710	83
217	20240112	150000	573436040	9710	9700	9710	9700	68
218	20240112	145900	572775770	9700	9680	9700	9680	422
219	20240112	145800	568688010	9680	9720	9720	9680	9
220	20240112	145700	568600770	9680	9710	9710	9680	1638
221	20240112	145600	552739450	9690	9690	9690	9690	3242
222	20240112	145500	521324470	9690	9700	9710	9690	433
223	20240112	145400	517125470	9710	9710	9710	9710	0
224	20240112	145300	517125470	9710	9700	9710	9700	62
225	20240112	145200	516523790	9700	9700	9700	9700	1
226	20240112	145100	516514090	9700	9700	9700	9700	76
227	20240112	145000	515776890	9720	9710	9720	9710	8
228	20240112	144900	515699180	9710	9710	9710	9710	5
229	20240112	144800	515650630	9700	9700	9710	9700	106
230	20240112	144700	514622240	9700	9700	9700	9700	21
231	20240112	144600	514418540	9710	9720	9720	9710	269
232	20240112	144500	511804320	9730	9730	9730	9730	0
233	20240112	144400	511804320	9730	9730	9730	9730	0
234	20240112	144300	511804320	9730	9730	9730	9730	0
235	20240112	144200	511804320	9730	9730	9730	9730	0
236	20240112	144100	511804320	9730	9730	9730	9730	334
237	20240112	144000	508554500	9730	9730	9730	9730	0
238	20240112	143900	508554500	9730	9730	9730	9730	0
239	20240112	143800	508554500	9730	9740	9740	9730	24
240	20240112	143700	508320860	9730	9730	9730	9730	10
241	20240112	143600	508223560	9730	9730	9730	9730	40
242	20240112	143500	507834360	9730	9730	9730	9730	0
243	20240112	143400	507834360	9730	9730	9730	9730	0
244	20240112	143300	507834360	9730	9730	9730	9730	0
245	20240112	143200	507834360	9730	9730	9730	9730	0
246	20240112	143100	507834360	9730	9730	9730	9730	0
247	20240112	143000	507834360	9730	9730	9730	9730	51
248	20240112	142900	507338130	9730	9730	9730	9730	0
249	20240112	142800	507338130	9730	9730	9730	9730	0
250	20240112	142700	507338130	9730	9730	9730	9730	0
251	20240112	142600	507338130	9730	9730	9730	9730	0
252	20240112	142500	507338130	9730	9730	9730	9730	0
253	20240112	142400	507338130	9730	9730	9730	9730	0
254	20240112	142300	507338130	9730	9730	9730	9730	0
255	20240112	142200	507338130	9730	9730	9730	9730	10
256	20240112	142100	507240830	9740	9740	9740	9740	0
257	20240112	142000	507240830	9740	9730	9740	9730	49
258	20240112	141900	506763810	9730	9730	9730	9730	42
259	20240112	141800	506355150	9730	9730	9730	9730	0
260	20240112	141700	506355150	9730	9710	9730	9710	411
261	20240112	141600	502363620	9690	9690	9690	9690	133
262	20240112	141500	501074850	9690	9710	9710	9690	728
263	20240112	141400	494010780	9700	9700	9710	9700	449
264	20240112	141300	489655080	9710	9710	9710	9710	0
265	20240112	141200	489655080	9710	9710	9710	9710	0
266	20240112	141100	489655080	9710	9720	9720	9700	2103
267	20240112	141000	469249150	9720	9730	9730	9720	1500
268	20240112	140900	454667780	9730	9730	9730	9730	1
269	20240112	140800	454658050	9740	9740	9740	9740	0
270	20240112	140700	454658050	9740	9750	9750	9740	21
271	20240112	140600	454453310	9720	9720	9720	9720	0
272	20240112	140500	454453310	9720	9720	9720	9720	0
273	20240112	140400	454453310	9720	9720	9720	9720	0
274	20240112	140300	454453310	9720	9720	9720	9720	22
275	20240112	140200	454239470	9720	9730	9730	9720	50
276	20240112	140100	453753320	9730	9730	9730	9730	0
277	20240112	140000	453753320	9730	9730	9730	9730	50
278	20240112	135900	453266820	9740	9740	9740	9740	50
279	20240112	135800	452779820	9750	9750	9750	9750	0
280	20240112	135700	452779820	9750	9750	9750	9750	31
281	20240112	135600	452477570	9750	9750	9750	9750	50
282	20240112	135500	451990070	9750	9750	9750	9750	300
283	20240112	135400	449065070	9750	9750	9750	9750	667
284	20240112	135300	442561820	9750	9750	9750	9750	51
285	20240112	135200	442064570	9750	9750	9750	9750	319
286	20240112	135100	438954320	9740	9740	9740	9740	0
287	20240112	135000	438954320	9740	9740	9740	9740	1
288	20240112	134900	438944580	9750	9750	9750	9750	0
289	20240112	134800	438944580	9750	9750	9750	9750	189
290	20240112	134700	437101830	9750	9750	9750	9750	1
291	20240112	134600	437092080	9760	9760	9760	9760	0
292	20240112	134500	437092080	9760	9760	9760	9760	22
293	20240112	134400	436877360	9760	9760	9760	9760	0
294	20240112	134300	436877360	9760	9760	9760	9760	320
295	20240112	134200	433754160	9760	9760	9760	9760	32
296	20240112	134100	433441840	9750	9740	9750	9740	464
297	20240112	134000	428919840	9720	9710	9720	9710	64
298	20240112	133900	428298100	9710	9710	9710	9710	0
299	20240112	133800	428298100	9710	9710	9710	9710	1361
300	20240112	133700	415082790	9720	9720	9720	9720	118
301	20240112	133600	413935830	9720	9740	9740	9720	200
302	20240112	133500	411991600	9750	9750	9750	9750	0
303	20240112	133400	411991600	9750	9750	9750	9750	2
304	20240112	133300	411972100	9740	9740	9740	9740	11
305	20240112	133200	411864960	9750	9750	9750	9750	17
306	20240112	133100	411699210	9750	9740	9750	9740	490
307	20240112	133000	406923120	9750	9770	9770	9750	2
308	20240112	132900	406903600	9720	9720	9720	9720	217
309	20240112	132800	404794360	9720	9730	9730	9720	726
310	20240112	132700	397732640	9730	9740	9740	9730	1771
311	20240112	132600	380498650	9730	9730	9730	9730	0
312	20240112	132500	380498650	9730	9730	9730	9730	345
313	20240112	132400	377141800	9730	9750	9750	9730	1140
314	20240112	132300	366043090	9750	9750	9750	9750	210
315	20240112	132200	363995590	9750	9750	9750	9750	0
316	20240112	132100	363995590	9750	9750	9750	9750	50
317	20240112	132000	363508090	9750	9750	9750	9750	0
318	20240112	131900	363508090	9750	9750	9750	9750	0
319	20240112	131800	363508090	9750	9750	9750	9750	1
320	20240112	131700	363498340	9750	9760	9760	9750	1300
321	20240112	131600	350822480	9760	9760	9760	9760	0
322	20240112	131500	350822480	9760	9760	9760	9760	0
323	20240112	131400	350822480	9760	9760	9760	9760	34
324	20240112	131300	350490640	9770	9770	9770	9770	0
325	20240112	131200	350490640	9770	9770	9770	9770	0
326	20240112	131100	350490640	9770	9770	9770	9770	2
327	20240112	131000	350471100	9780	9760	9780	9760	496
328	20240112	130900	345623580	9760	9760	9760	9760	0
329	20240112	130800	345623580	9760	9760	9760	9760	0
330	20240112	130700	345623580	9760	9760	9760	9760	16
331	20240112	130600	345467420	9760	9760	9760	9760	147
332	20240112	130500	344032700	9750	9760	9760	9750	196
333	20240112	130400	342120740	9760	9760	9760	9760	5
334	20240112	130300	342071940	9760	9760	9760	9760	10
335	20240112	130200	341974340	9760	9760	9760	9760	0
336	20240112	130100	341974340	9760	9760	9760	9760	1
337	20240112	130000	341964580	9760	9760	9760	9760	26
338	20240112	125900	341710820	9760	9760	9760	9760	0
339	20240112	125800	341710820	9760	9760	9760	9760	0
340	20240112	125700	341710820	9760	9760	9760	9760	0
341	20240112	125600	341710820	9760	9760	9760	9760	0
342	20240112	125500	341710820	9760	9760	9760	9760	11
343	20240112	125400	341603460	9760	9760	9760	9760	0
344	20240112	125300	341603460	9760	9760	9760	9760	0
345	20240112	125200	341603460	9760	9760	9760	9760	0
346	20240112	125100	341603460	9760	9760	9760	9760	124
347	20240112	125000	340393220	9760	9760	9760	9760	43
348	20240112	124900	339973540	9760	9760	9760	9760	0
349	20240112	124800	339973540	9760	9760	9760	9760	0
350	20240112	124700	339973540	9760	9760	9760	9760	0
351	20240112	124600	339973540	9760	9760	9760	9760	0
352	20240112	124500	339973540	9760	9760	9760	9760	29
353	20240112	124400	339690500	9780	9780	9780	9780	0
354	20240112	124300	339690500	9780	9780	9780	9780	423
355	20240112	124200	335553560	9780	9780	9780	9780	0
356	20240112	124100	335553560	9780	9780	9780	9780	0
357	20240112	124000	335553560	9780	9780	9780	9780	11
358	20240112	123900	335445980	9850	9850	9850	9850	0
359	20240112	123800	335445980	9850	9760	9850	9760	1000
360	20240112	123700	325637150	9740	9750	9750	9740	200
361	20240112	123600	323688650	9750	9760	9760	9750	154
362	20240112	123500	322185720	9770	9770	9770	9770	212
363	20240112	123400	320114480	9770	9770	9770	9770	13
364	20240112	123300	319987470	9770	9770	9770	9770	0
365	20240112	123200	319987470	9770	9760	9770	9760	50
366	20240112	123100	319499320	9750	9750	9750	9750	16
367	20240112	123000	319343320	9750	9750	9750	9750	0
368	20240112	122900	319343320	9750	9750	9750	9750	50
369	20240112	122800	318855820	9750	9750	9750	9750	0
370	20240112	122700	318855820	9750	9760	9760	9750	600
371	20240112	122600	313002290	9760	9760	9760	9760	11
372	20240112	122500	312894930	9790	9790	9790	9790	0
373	20240112	122400	312894930	9790	9790	9790	9790	0
374	20240112	122300	312894930	9790	9790	9790	9790	0
375	20240112	122200	312894930	9790	9790	9790	9790	50
376	20240112	122100	312405430	9750	9750	9750	9750	13
377	20240112	122000	312278680	9750	9750	9750	9750	0
378	20240112	121900	312278680	9750	9750	9750	9750	0
379	20240112	121800	312278680	9750	9750	9750	9750	0
380	20240112	121700	312278680	9750	9750	9750	9750	0
381	20240112	121600	312278680	9750	9760	9760	9750	11
382	20240112	121500	312171360	9760	9760	9760	9760	0
383	20240112	121400	312171360	9760	9760	9760	9760	0
384	20240112	121300	312171360	9760	9760	9760	9760	0
385	20240112	121200	312171360	9760	9760	9760	9760	26
386	20240112	121100	311917600	9760	9760	9760	9760	0
387	20240112	121000	311917600	9760	9760	9760	9760	0
388	20240112	120900	311917600	9760	9760	9760	9760	0
389	20240112	120800	311917600	9760	9760	9760	9760	0
390	20240112	120700	311917600	9760	9760	9760	9760	12
391	20240112	120600	311800480	9760	9760	9760	9760	10
392	20240112	120500	311702880	9790	9790	9790	9790	0
393	20240112	120400	311702880	9790	9790	9790	9790	0
394	20240112	120300	311702880	9790	9790	9790	9790	0
395	20240112	120200	311702880	9790	9760	9790	9760	13
396	20240112	120100	311575970	9780	9750	9780	9750	409
397	20240112	120000	307577710	9750	9750	9750	9750	135
398	20240112	115900	306261460	9760	9760	9760	9760	1
399	20240112	115800	306251700	9760	9760	9760	9760	5
400	20240112	115700	306202900	9760	9760	9780	9760	15
401	20240112	115600	306056480	9760	9760	9760	9760	0
402	20240112	115500	306056480	9760	9760	9760	9760	35
403	20240112	115400	305714880	9750	9750	9750	9750	0
404	20240112	115300	305714880	9750	9750	9750	9750	0
405	20240112	115200	305714880	9750	9760	9780	9750	173
406	20240112	115100	304025090	9760	9760	9760	9760	9
407	20240112	115000	303937250	9750	9750	9750	9750	0
408	20240112	114900	303937250	9750	9750	9750	9750	0
409	20240112	114800	303937250	9750	9750	9750	9750	12
410	20240112	114700	303820250	9750	9750	9750	9750	30
411	20240112	114600	303527750	9750	9750	9750	9750	0
412	20240112	114500	303527750	9750	9750	9750	9750	0
413	20240112	114400	303527750	9750	9750	9750	9750	22
414	20240112	114300	303313250	9750	9730	9750	9730	170
415	20240112	114200	301659110	9730	9730	9730	9730	81
416	20240112	114100	300870980	9730	9730	9730	9730	0
417	20240112	114000	300870980	9730	9730	9730	9730	6
418	20240112	113900	300812600	9730	9730	9740	9730	244
419	20240112	113800	298438120	9710	9750	9750	9710	2029
420	20240112	113700	278709610	9750	9750	9750	9750	157
421	20240112	113600	277178860	9750	9750	9750	9750	1
422	20240112	113500	277169110	9730	9730	9730	9730	0
423	20240112	113400	277169110	9730	9730	9730	9730	0
424	20240112	113300	277169110	9730	9730	9730	9730	12
425	20240112	113200	277052350	9730	9730	9730	9730	0
426	20240112	113100	277052350	9730	9730	9730	9730	0
427	20240112	113000	277052350	9730	9730	9730	9730	0
428	20240112	112900	277052350	9730	9730	9730	9730	193
429	20240112	112800	275174460	9720	9730	9730	9720	122
430	20240112	112700	273987520	9730	9730	9730	9730	0
431	20240112	112600	273987520	9730	9740	9740	9730	321
432	20240112	112500	270862580	9740	9740	9740	9740	0
433	20240112	112400	270862580	9740	9740	9740	9740	12
434	20240112	112300	270745700	9740	9740	9740	9740	0
435	20240112	112200	270745700	9740	9740	9740	9740	0
436	20240112	112100	270745700	9740	9740	9740	9740	0
437	20240112	112000	270745700	9740	9740	9740	9740	0
438	20240112	111900	270745700	9740	9750	9750	9740	13
439	20240112	111800	270619060	9740	9740	9740	9740	0
440	20240112	111700	270619060	9740	9740	9740	9740	0
441	20240112	111600	270619060	9740	9740	9740	9740	0
442	20240112	111500	270619060	9740	9740	9740	9740	0
443	20240112	111400	270619060	9740	9750	9750	9740	51
444	20240112	111300	270121910	9750	9750	9750	9750	2
445	20240112	111200	270102410	9750	9750	9750	9750	0
446	20240112	111100	270102410	9750	9750	9750	9750	136
447	20240112	111000	268776410	9750	9750	9750	9750	102
448	20240112	110900	267781910	9750	9750	9750	9750	13
449	20240112	110800	267655160	9750	9750	9750	9750	1
450	20240112	110700	267645410	9750	9760	9760	9750	1154
451	20240112	110600	256389470	9760	9760	9760	9760	0
452	20240112	110500	256389470	9760	9760	9760	9760	1
453	20240112	110400	256379710	9760	9760	9760	9760	277
454	20240112	110300	253676190	9760	9760	9760	9760	0
455	20240112	110200	253676190	9760	9760	9760	9760	0
456	20240112	110100	253676190	9760	9760	9760	9760	36
457	20240112	110000	253324830	9760	9760	9760	9760	112
458	20240112	105900	252231710	9760	9780	9780	9750	4380
459	20240112	105800	209490000	9780	9780	9780	9780	0
460	20240112	105700	209490000	9780	9780	9780	9780	0
461	20240112	105600	209490000	9780	9780	9780	9780	0
462	20240112	105500	209490000	9780	9780	9780	9770	157
463	20240112	105400	207954650	9800	9790	9800	9790	310
464	20240112	105300	204916850	9780	9780	9780	9780	0
465	20240112	105200	204916850	9780	9780	9780	9780	0
466	20240112	105100	204916850	9780	9780	9780	9780	0
467	20240112	105000	204916850	9780	9780	9780	9780	13
468	20240112	104900	204789710	9780	9780	9780	9780	0
469	20240112	104800	204789710	9780	9780	9780	9780	0
470	20240112	104700	204789710	9780	9780	9780	9780	1
471	20240112	104600	204779930	9780	9780	9780	9780	0
472	20240112	104500	204779930	9780	9780	9780	9780	11
473	20240112	104400	204672350	9780	9780	9780	9780	20
474	20240112	104300	204476750	9780	9780	9780	9780	3
475	20240112	104200	204447410	9760	9810	9810	9760	410
476	20240112	104100	200441860	9810	9770	9810	9770	303
477	20240112	104000	197469880	9810	9810	9810	9810	20
478	20240112	103900	197273680	9770	9770	9770	9770	0
479	20240112	103800	197273680	9770	9770	9770	9770	0
480	20240112	103700	197273680	9770	9770	9770	9770	10
481	20240112	103600	197175980	9770	9780	9780	9770	32
482	20240112	103500	196863270	9780	9780	9780	9780	0
483	20240112	103400	196863270	9780	9780	9780	9780	19
484	20240112	103300	196677450	9770	9770	9770	9770	0
485	20240112	103200	196677450	9770	9770	9770	9770	0
486	20240112	103100	196677450	9770	9780	9780	9770	14
487	20240112	103000	196540580	9780	9780	9780	9780	3
488	20240112	102900	196511240	9760	9760	9760	9760	0
489	20240112	102800	196511240	9760	9760	9760	9760	0
490	20240112	102700	196511240	9760	9760	9760	9760	0
491	20240112	102600	196511240	9760	9760	9800	9760	20
492	20240112	102500	196315920	9750	9750	9750	9750	522
493	20240112	102400	191226420	9720	9720	9720	9720	0
494	20240112	102300	191226420	9720	9720	9720	9720	0
495	20240112	102200	191226420	9720	9720	9720	9720	0
496	20240112	102100	191226420	9720	9720	9720	9720	13
497	20240112	102000	191100060	9720	9720	9720	9720	0
498	20240112	101900	191100060	9720	9720	9720	9720	62
499	20240112	101800	190497420	9720	9720	9720	9720	449
500	20240112	101700	186133140	9720	9720	9720	9720	1075
501	20240112	101600	175684140	9720	9720	9720	9720	1000
502	20240112	101500	165964140	9720	9720	9720	9720	112
503	20240112	101400	164875500	9720	9720	9720	9720	1
504	20240112	101300	164865780	9720	9720	9720	9720	417
505	20240112	101200	160812540	9720	9720	9720	9720	12
506	20240112	101100	160695900	9720	9720	9720	9720	70
507	20240112	101000	160015500	9720	9720	9720	9720	0
508	20240112	100900	160015500	9720	9720	9720	9720	2
509	20240112	100800	159996060	9730	9730	9730	9730	196
510	20240112	100700	158088980	9730	9740	9740	9730	14
511	20240112	100600	157952730	9730	9730	9730	9730	0
512	20240112	100500	157952730	9730	9730	9730	9730	120
513	20240112	100400	156785130	9730	9730	9730	9730	101
514	20240112	100300	155802400	9730	9730	9730	9730	100
515	20240112	100200	154829400	9730	9750	9750	9730	15
516	20240112	100100	154683390	9720	9720	9720	9720	376
517	20240112	100000	151028670	9730	9730	9730	9730	4
518	20240112	095900	150989750	9730	9720	9730	9720	951
519	20240112	095800	141746020	9720	9730	9730	9720	312
520	20240112	095700	138710400	9730	9730	9730	9730	12
521	20240112	095600	138593640	9730	9730	9730	9730	4
522	20240112	095500	138554720	9730	9730	9730	9730	0
523	20240112	095400	138554720	9730	9740	9740	9730	11
524	20240112	095300	138447680	9740	9740	9740	9740	586
525	20240112	095200	132740040	9740	9750	9750	9740	240
526	20240112	095100	130400150	9750	9750	9750	9750	0
527	20240112	095000	130400150	9750	9750	9750	9750	199
528	20240112	094900	128459900	9750	9750	9760	9750	76
529	20240112	094800	127718880	9750	9760	9760	9750	11
530	20240112	094700	127611530	9750	9760	9760	9750	100
531	20240112	094600	126636190	9760	9770	9770	9760	21
532	20240112	094500	126431220	9790	9770	9790	9770	201
533	20240112	094400	124467430	9750	9750	9750	9750	0
534	20240112	094300	124467430	9750	9760	9760	9750	11
535	20240112	094200	124360150	9760	9770	9770	9760	110
536	20240112	094100	123285920	9770	9780	9780	9770	410
537	20240112	094000	119280210	9810	9810	9810	9810	2
538	20240112	093900	119260590	9790	9790	9790	9790	103
539	20240112	093800	118252220	9750	9760	9770	9750	515
540	20240112	093700	113229830	9770	9800	9800	9770	434
541	20240112	093600	108977950	9760	9760	9760	9760	0
542	20240112	093500	108977950	9760	9760	9760	9760	0
543	20240112	093400	108977950	9760	9760	9760	9760	0
544	20240112	093300	108977950	9760	9770	9780	9760	200
545	20240112	093200	107023060	9750	9770	9770	9750	240
546	20240112	093100	104681560	9750	9750	9750	9750	27
547	20240112	093000	104418310	9750	9750	9750	9750	7
548	20240112	092900	104350060	9750	9750	9750	9750	61
549	20240112	092800	103755310	9770	9750	9770	9740	332
550	20240112	092700	100518440	9750	9750	9760	9750	289
551	20240112	092600	97698070	9740	9760	9760	9740	8
552	20240112	092500	97620030	9790	9780	9790	9720	1210
553	20240112	092400	85828100	9770	9830	9830	9770	951
554	20240112	092300	76497380	9840	9840	9840	9840	191
555	20240112	092200	74617940	9840	9840	9840	9840	0
556	20240112	092100	74617940	9840	9860	9860	9840	21
557	20240112	092000	74411280	9840	9840	9840	9840	0
558	20240112	091900	74411280	9840	9860	9880	9840	211
559	20240112	091800	72327820	9830	9850	9850	9830	311
560	20240112	091700	69268870	9840	9840	9840	9840	298
561	20240112	091600	66336550	9840	9840	9840	9840	5
562	20240112	091500	66287350	9840	9860	9860	9840	320
563	20240112	091400	63138170	9840	9850	9850	9840	81
564	20240112	091300	62340440	9830	9830	9830	9830	209
565	20240112	091200	60285970	9820	9860	9860	9820	1527
566	20240112	091100	45285570	9900	9830	9900	9830	909
567	20240112	091000	36293960	9820	9830	9830	9820	139
568	20240112	090900	34927990	9830	9830	9840	9830	76
569	20240112	090800	34180510	9830	9830	9830	9820	139
570	20240112	090700	32814870	9850	9850	9850	9850	0
571	20240112	090600	32814870	9850	9830	9850	9810	1399
572	20240112	090500	19068440	9840	9900	9900	9830	344
573	20240112	090400	15678870	9900	9870	9900	9870	548
574	20240112	090300	10255110	9830	9830	9830	9830	67
575	20240112	090200	9596500	9830	9890	9900	9830	473
576	20240112	090100	4914720	9810	9810	9810	9810	4
577	20240112	090000	4875480	9870	9900	9900	9870	493