KissMeData/115390/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	201600	305593910	5980	5980	5980	5980	1735
3	20240103	201500	305593910	5980	5980	5980	5980	0
4	20240103	201400	305593910	5980	5980	5980	5980	0
5	20240103	201300	305593910	5980	5980	5980	5980	0
6	20240103	201200	305593910	5980	5980	5980	5980	0
7	20240103	201100	305593910	5980	5980	5980	5980	0
8	20240103	201000	305593910	5980	5980	5980	5980	0
9	20240103	200900	305593910	5980	5980	5980	5980	0
10	20240103	200800	305593910	5980	5980	5980	5980	0
11	20240103	200700	305593910	5980	5980	5980	5980	0
12	20240103	200600	305593910	5980	5980	5980	5980	0
13	20240103	200500	305593910	5980	5980	5980	5980	0
14	20240103	200400	305593910	5980	5980	5980	5980	0
15	20240103	200300	305593910	5980	5980	5980	5980	0
16	20240103	200200	305593910	5980	5980	5980	5980	0
17	20240103	200100	305593910	5980	5980	5980	5980	0
18	20240103	200000	305593910	5980	5980	5980	5980	0
19	20240103	195900	305593910	5980	5980	5980	5980	0
20	20240103	195800	305593910	5980	5980	5980	5980	0
21	20240103	195700	305593910	5980	5980	5980	5980	0
22	20240103	195600	305593910	5980	5980	5980	5980	0
23	20240103	195500	305593910	5980	5980	5980	5980	0
24	20240103	195400	305593910	5980	5980	5980	5980	0
25	20240103	195300	305593910	5980	5980	5980	5980	0
26	20240103	195200	305593910	5980	5980	5980	5980	0
27	20240103	195100	305593910	5980	5980	5980	5980	0
28	20240103	195000	305593910	5980	5980	5980	5980	0
29	20240103	194900	305593910	5980	5980	5980	5980	0
30	20240103	194800	305593910	5980	5980	5980	5980	0
31	20240103	194700	305593910	5980	5980	5980	5980	0
32	20240103	194600	305593910	5980	5980	5980	5980	1735
33	20240103	194500	305593910	5980	5980	5980	5980	0
34	20240103	194400	305593910	5980	5980	5980	5980	0
35	20240103	194300	305593910	5980	5980	5980	5980	0
36	20240103	194200	305593910	5980	5980	5980	5980	0
37	20240103	194100	305593910	5980	5980	5980	5980	0
38	20240103	194000	305593910	5980	5980	5980	5980	0
39	20240103	193900	305593910	5980	5980	5980	5980	0
40	20240103	193800	305593910	5980	5980	5980	5980	0
41	20240103	193700	305593910	5980	5980	5980	5980	0
42	20240103	193600	305593910	5980	5980	5980	5980	0
43	20240103	193500	305593910	5980	5980	5980	5980	0
44	20240103	193400	305593910	5980	5980	5980	5980	0
45	20240103	193300	305593910	5980	5980	5980	5980	0
46	20240103	193200	305593910	5980	5980	5980	5980	0
47	20240103	193100	305593910	5980	5980	5980	5980	0
48	20240103	193000	305593910	5980	5980	5980	5980	0
49	20240103	192900	305593910	5980	5980	5980	5980	0
50	20240103	192800	305593910	5980	5980	5980	5980	0
51	20240103	192700	305593910	5980	5980	5980	5980	0
52	20240103	192600	305593910	5980	5980	5980	5980	0
53	20240103	192500	305593910	5980	5980	5980	5980	0
54	20240103	192400	305593910	5980	5980	5980	5980	0
55	20240103	192300	305593910	5980	5980	5980	5980	0
56	20240103	192200	305593910	5980	5980	5980	5980	0
57	20240103	192100	305593910	5980	5980	5980	5980	0
58	20240103	192000	305593910	5980	5980	5980	5980	0
59	20240103	191900	305593910	5980	5980	5980	5980	0
60	20240103	191800	305593910	5980	5980	5980	5980	0
61	20240103	191700	305593910	5980	5980	5980	5980	0
62	20240103	191600	305593910	5980	5980	5980	5980	1735
63	20240103	191500	305593910	5980	5980	5980	5980	0
64	20240103	191400	305593910	5980	5980	5980	5980	0
65	20240103	191300	305593910	5980	5980	5980	5980	0
66	20240103	191200	305593910	5980	5980	5980	5980	0
67	20240103	191100	305593910	5980	5980	5980	5980	0
68	20240103	191000	305593910	5980	5980	5980	5980	0
69	20240103	190900	305593910	5980	5980	5980	5980	0
70	20240103	190800	305593910	5980	5980	5980	5980	0
71	20240103	190700	305593910	5980	5980	5980	5980	0
72	20240103	190600	305593910	5980	5980	5980	5980	0
73	20240103	190500	305593910	5980	5980	5980	5980	0
74	20240103	190400	305593910	5980	5980	5980	5980	0
75	20240103	190300	305593910	5980	5980	5980	5980	0
76	20240103	190200	305593910	5980	5980	5980	5980	0
77	20240103	190100	305593910	5980	5980	5980	5980	0
78	20240103	190000	305593910	5980	5980	5980	5980	0
79	20240103	185900	305593910	5980	5980	5980	5980	0
80	20240103	185800	305593910	5980	5980	5980	5980	0
81	20240103	185700	305593910	5980	5980	5980	5980	0
82	20240103	185600	305593910	5980	5980	5980	5980	0
83	20240103	185500	305593910	5980	5980	5980	5980	0
84	20240103	185400	305593910	5980	5980	5980	5980	0
85	20240103	185300	305593910	5980	5980	5980	5980	0
86	20240103	185200	305593910	5980	5980	5980	5980	0
87	20240103	185100	305593910	5980	5980	5980	5980	0
88	20240103	185000	305593910	5980	5980	5980	5980	0
89	20240103	184900	305593910	5980	5980	5980	5980	0
90	20240103	184800	305593910	5980	5980	5980	5980	0
91	20240103	184700	305593910	5980	5980	5980	5980	0
92	20240103	184600	305593910	5980	5980	5980	5980	1735
93	20240103	184500	305593910	5980	5980	5980	5980	0
94	20240103	184400	305593910	5980	5980	5980	5980	0
95	20240103	184300	305593910	5980	5980	5980	5980	0
96	20240103	184200	305593910	5980	5980	5980	5980	0
97	20240103	184100	305593910	5980	5980	5980	5980	0
98	20240103	184000	305593910	5980	5980	5980	5980	0
99	20240103	183900	305593910	5980	5980	5980	5980	0
100	20240103	183800	305593910	5980	5980	5980	5980	0
101	20240103	183700	305593910	5980	5980	5980	5980	0
102	20240103	183600	305593910	5980	5980	5980	5980	0
103	20240103	183500	305593910	5980	5980	5980	5980	0
104	20240103	183400	305593910	5980	5980	5980	5980	0
105	20240103	183300	305593910	5980	5980	5980	5980	0
106	20240103	183200	305593910	5980	5980	5980	5980	0
107	20240103	183100	305593910	5980	5980	5980	5980	0
108	20240103	183000	305593910	5980	5980	5980	5980	0
109	20240103	182900	305593910	5980	5980	5980	5980	0
110	20240103	182800	305593910	5980	5980	5980	5980	0
111	20240103	182700	305593910	5980	5980	5980	5980	0
112	20240103	182600	305593910	5980	5980	5980	5980	0
113	20240103	182500	305593910	5980	5980	5980	5980	0
114	20240103	182400	305593910	5980	5980	5980	5980	0
115	20240103	182300	305593910	5980	5980	5980	5980	0
116	20240103	182200	305593910	5980	5980	5980	5980	0
117	20240103	182100	305593910	5980	5980	5980	5980	0
118	20240103	182000	305593910	5980	5980	5980	5980	0
119	20240103	181900	305593910	5980	5980	5980	5980	0
120	20240103	181800	305593910	5980	5980	5980	5980	0
121	20240103	181700	305593910	5980	5980	5980	5980	0
122	20240103	181600	305593910	5980	5980	5980	5980	1735
123	20240103	181500	305593910	5980	5980	5980	5980	0
124	20240103	181400	305593910	5980	5980	5980	5980	0
125	20240103	181300	305593910	5980	5980	5980	5980	0
126	20240103	181200	305593910	5980	5980	5980	5980	0
127	20240103	181100	305593910	5980	5980	5980	5980	0
128	20240103	181000	305593910	5980	5980	5980	5980	0
129	20240103	180900	305593910	5980	5980	5980	5980	0
130	20240103	180800	305593910	5980	5980	5980	5980	0
131	20240103	180700	305593910	5980	5980	5980	5980	0
132	20240103	180600	305593910	5980	5980	5980	5980	0
133	20240103	180500	305593910	5980	5980	5980	5980	0
134	20240103	180400	305593910	5980	5980	5980	5980	0
135	20240103	180300	305593910	5980	5980	5980	5980	0
136	20240103	180200	305593910	5980	5980	5980	5980	0
137	20240103	180100	305593910	5980	5980	5980	5980	0
138	20240103	180000	305593910	5980	5980	5980	5980	0
139	20240103	175900	305593910	5980	5980	5980	5980	0
140	20240103	175800	305593910	5980	5980	5980	5980	0
141	20240103	175700	305593910	5980	5980	5980	5980	0
142	20240103	175600	305593910	5980	5980	5980	5980	0
143	20240103	175500	305593910	5980	5980	5980	5980	0
144	20240103	175400	305593910	5980	5980	5980	5980	0
145	20240103	175300	305593910	5980	5980	5980	5980	0
146	20240103	175200	305593910	5980	5980	5980	5980	0
147	20240103	175100	305593910	5980	5980	5980	5980	0
148	20240103	175000	305593910	5980	5980	5980	5980	0
149	20240103	174900	305593910	5980	5980	5980	5980	0
150	20240103	174800	305593910	5980	5980	5980	5980	0
151	20240103	174700	305593910	5980	5980	5980	5980	0
152	20240103	174600	305593910	5980	5980	5980	5980	1735
153	20240103	174500	305593910	5980	5980	5980	5980	0
154	20240103	174400	305593910	5980	5980	5980	5980	0
155	20240103	174300	305593910	5980	5980	5980	5980	0
156	20240103	174200	305593910	5980	5980	5980	5980	0
157	20240103	174100	305593910	5980	5980	5980	5980	0
158	20240103	174000	305593910	5980	5980	5980	5980	0
159	20240103	173900	305593910	5980	5980	5980	5980	0
160	20240103	173800	305593910	5980	5980	5980	5980	0
161	20240103	173700	305593910	5980	5980	5980	5980	0
162	20240103	173600	305593910	5980	5980	5980	5980	0
163	20240103	173500	305593910	5980	5980	5980	5980	0
164	20240103	173400	305593910	5980	5980	5980	5980	0
165	20240103	173300	305593910	5980	5980	5980	5980	0
166	20240103	173200	305593910	5980	5980	5980	5980	0
167	20240103	173100	305593910	5980	5980	5980	5980	0
168	20240103	173000	305593910	5980	5980	5980	5980	0
169	20240103	172900	305593910	5980	5980	5980	5980	0
170	20240103	172800	305593910	5980	5980	5980	5980	0
171	20240103	172700	305593910	5980	5980	5980	5980	0
172	20240103	172600	305593910	5980	5980	5980	5980	0
173	20240103	172500	305593910	5980	5980	5980	5980	0
174	20240103	172400	305593910	5980	5980	5980	5980	0
175	20240103	172300	305593910	5980	5980	5980	5980	0
176	20240103	172200	305593910	5980	5980	5980	5980	0
177	20240103	172100	305593910	5980	5980	5980	5980	0
178	20240103	172000	305593910	5980	5980	5980	5980	0
179	20240103	171900	305593910	5980	5980	5980	5980	0
180	20240103	171800	305593910	5980	5980	5980	5980	0
181	20240103	171700	305593910	5980	5980	5980	5980	0
182	20240103	171600	305593910	5980	5980	5980	5980	1735
183	20240103	171500	305593910	5980	5980	5980	5980	0
184	20240103	171400	305593910	5980	5980	5980	5980	0
185	20240103	171300	305593910	5980	5980	5980	5980	0
186	20240103	171200	305593910	5980	5980	5980	5980	0
187	20240103	171100	305593910	5980	5980	5980	5980	0
188	20240103	171000	305593910	5980	5980	5980	5980	0
189	20240103	170900	305593910	5980	5980	5980	5980	0
190	20240103	170800	305593910	5980	5980	5980	5980	0
191	20240103	170700	305593910	5980	5980	5980	5980	0
192	20240103	170600	305593910	5980	5980	5980	5980	0
193	20240103	170500	305593910	5980	5980	5980	5980	0
194	20240103	170400	305593910	5980	5980	5980	5980	0
195	20240103	170300	305593910	5980	5980	5980	5980	0
196	20240103	170200	305593910	5980	5980	5980	5980	0
197	20240103	170100	305593910	5980	5980	5980	5980	0
198	20240103	170000	305593910	5980	5980	5980	5980	0
199	20240103	165900	305593910	5980	5980	5980	5980	0
200	20240103	165800	305593910	5980	5980	5980	5980	0
201	20240103	165700	305593910	5980	5980	5980	5980	0
202	20240103	165600	305593910	5980	5980	5980	5980	0
203	20240103	165500	305593910	5980	5980	5980	5980	0
204	20240103	165400	305593910	5980	5980	5980	5980	0
205	20240103	165300	305593910	5980	5980	5980	5980	0
206	20240103	165200	305593910	5980	5980	5980	5980	0
207	20240103	165100	305593910	5980	5980	5980	5980	0
208	20240103	165000	305593910	5980	5980	5980	5980	0
209	20240103	164900	305593910	5980	5980	5980	5980	0
210	20240103	164800	305593910	5980	5980	5980	5980	0
211	20240103	164700	305593910	5980	5980	5980	5980	0
212	20240103	164600	305593910	5980	5980	5980	5980	1735
213	20240103	164500	305593910	5980	5980	5980	5980	0
214	20240103	164400	305593910	5980	5980	5980	5980	0
215	20240103	164300	305593910	5980	5980	5980	5980	0
216	20240103	164200	305593910	5980	5980	5980	5980	0
217	20240103	164100	305593910	5980	5980	5980	5980	0
218	20240103	164000	305593910	5980	5980	5980	5980	0
219	20240103	163900	305593910	5980	5980	5980	5980	0
220	20240103	163800	305593910	5980	5980	5980	5980	0
221	20240103	163700	305593910	5980	5980	5980	5980	0
222	20240103	163600	305593910	5980	5980	5980	5980	0
223	20240103	163500	305593910	5980	5980	5980	5980	0
224	20240103	163400	305593910	5980	5980	5980	5980	0
225	20240103	163300	305593910	5980	5980	5980	5980	0
226	20240103	163200	305593910	5980	5980	5980	5980	0
227	20240103	163100	305593910	5980	5980	5980	5980	0
228	20240103	163000	305593910	5980	5980	5980	5980	0
229	20240103	162900	305593910	5980	5980	5980	5980	0
230	20240103	162800	305593910	5980	5980	5980	5980	0
231	20240103	162700	305593910	5980	5980	5980	5980	0
232	20240103	162600	305593910	5980	5980	5980	5980	0
233	20240103	162500	305593910	5980	5980	5980	5980	0
234	20240103	162400	305593910	5980	5980	5980	5980	0
235	20240103	162300	305593910	5980	5980	5980	5980	0
236	20240103	162200	305593910	5980	5980	5980	5980	0
237	20240103	162100	305593910	5980	5980	5980	5980	0
238	20240103	162000	305593910	5980	5980	5980	5980	0
239	20240103	161900	305593910	5980	5980	5980	5980	0
240	20240103	161800	305593910	5980	5980	5980	5980	0
241	20240103	161700	305593910	5980	5980	5980	5980	0
242	20240103	161600	305593910	5980	5980	5980	5980	1735
243	20240103	161500	305593910	5980	5980	5980	5980	0
244	20240103	161400	305593910	5980	5980	5980	5980	0
245	20240103	161300	305593910	5980	5980	5980	5980	0
246	20240103	161200	305593910	5980	5980	5980	5980	0
247	20240103	161100	305593910	5980	5980	5980	5980	0
248	20240103	161000	305593910	5980	5980	5980	5980	0
249	20240103	160900	305593910	5980	5980	5980	5980	0
250	20240103	160800	305593910	5980	5980	5980	5980	0
251	20240103	160700	305593910	5980	5980	5980	5980	0
252	20240103	160600	305593910	5980	5980	5980	5980	0
253	20240103	160500	305593910	5980	5980	5980	5980	0
254	20240103	160400	305593910	5980	5980	5980	5980	0
255	20240103	160300	305593910	5980	5980	5980	5980	0
256	20240103	160200	305593910	5980	5980	5980	5980	0
257	20240103	160100	305593910	5980	5980	5980	5980	0
258	20240103	160000	305593910	5980	5980	5980	5980	0
259	20240103	155900	305593910	5980	5980	5980	5980	0
260	20240103	155800	305593910	5980	5980	5980	5980	0
261	20240103	155700	305593910	5980	5980	5980	5980	0
262	20240103	155600	305593910	5980	5980	5980	5980	0
263	20240103	155500	305593910	5980	5980	5980	5980	0
264	20240103	155400	305593910	5980	5980	5980	5980	0
265	20240103	155300	305593910	5980	5980	5980	5980	0
266	20240103	155200	305593910	5980	5980	5980	5980	0
267	20240103	155100	305593910	5980	5980	5980	5980	0
268	20240103	155000	305593910	5980	5980	5980	5980	0
269	20240103	154900	305593910	5980	5980	5980	5980	0
270	20240103	154800	305593910	5980	5980	5980	5980	0
271	20240103	154700	305593910	5980	5980	5980	5980	0
272	20240103	154600	305593910	5980	5980	5980	5980	1735
273	20240103	154500	305593910	5980	5980	5980	5980	0
274	20240103	154400	305593910	5980	5980	5980	5980	0
275	20240103	154300	305593910	5980	5980	5980	5980	0
276	20240103	154200	305593910	5980	5980	5980	5980	0
277	20240103	154100	305593910	5980	5980	5980	5980	0
278	20240103	154000	305593910	5980	5980	5980	5980	0
279	20240103	153900	305593910	5980	5980	5980	5980	0
280	20240103	153800	305593910	5980	5980	5980	5980	0
281	20240103	153700	305593910	5980	5980	5980	5980	0
282	20240103	153600	305593910	5980	5980	5980	5980	0
283	20240103	153500	305593910	5980	5980	5980	5980	0
284	20240103	153400	305593910	5980	5980	5980	5980	0
285	20240103	153300	305593910	5980	5980	5980	5980	0
286	20240103	153200	305593910	5980	5980	5980	5980	0
287	20240103	153100	305593910	5980	5980	5980	5980	0
288	20240103	153000	305593910	5980	5980	5980	5980	1735
289	20240103	152900	295218610	5990	5990	5990	5990	0
290	20240103	152800	295218610	5990	5990	5990	5990	0
291	20240103	152700	295218610	5990	5990	5990	5990	0
292	20240103	152600	295218610	5990	5990	5990	5990	0
293	20240103	152500	295218610	5990	5990	5990	5990	0
294	20240103	152400	295218610	5990	5990	5990	5990	0
295	20240103	152300	295218610	5990	5990	5990	5990	0
296	20240103	152200	295218610	5990	5990	5990	5990	0
297	20240103	152100	295218610	5990	5990	5990	5990	0
298	20240103	152000	295218610	5990	5990	5990	5990	0
299	20240103	151900	295218610	5990	5990	5990	5990	2
300	20240103	151800	295206630	5980	5980	5980	5980	3
301	20240103	151700	295188690	5990	5990	5990	5990	0
302	20240103	151600	295188690	5990	5990	5990	5990	5
303	20240103	151500	295158740	5990	5990	5990	5990	14
304	20240103	151400	295074880	5990	5990	5990	5990	0
305	20240103	151300	295074880	5990	5990	5990	5990	12
306	20240103	151200	295003000	5990	5990	5990	5990	2
307	20240103	151100	294991020	5980	5980	5990	5980	235
308	20240103	151000	293585670	5990	5990	5990	5990	0
309	20240103	150900	293585670	5990	5990	5990	5990	1
310	20240103	150800	293579680	5980	5980	5980	5980	282
311	20240103	150700	291893320	5990	5990	5990	5980	27
312	20240103	150600	291731600	5990	5990	5990	5990	0
313	20240103	150500	291731600	5990	5990	5990	5990	0
314	20240103	150400	291731600	5990	5990	5990	5990	5
315	20240103	150300	291701650	5990	5990	5990	5990	10
316	20240103	150200	291641750	5990	5990	5990	5990	2
317	20240103	150100	291629770	5990	5990	5990	5990	1
318	20240103	150000	291623780	5980	5980	5980	5980	0
319	20240103	145900	291623780	5980	5990	5990	5980	38
320	20240103	145800	291396520	5990	5990	5990	5990	0
321	20240103	145700	291396520	5990	5990	5990	5990	30
322	20240103	145600	291216820	5990	5990	5990	5990	1
323	20240103	145500	291210830	5990	5990	5990	5990	2
324	20240103	145400	291198850	5990	5990	5990	5990	0
325	20240103	145300	291198850	5990	5990	5990	5990	0
326	20240103	145200	291198850	5990	5990	5990	5990	6
327	20240103	145100	291162910	5990	5990	5990	5990	0
328	20240103	145000	291162910	5990	5990	5990	5990	0
329	20240103	144900	291162910	5990	5990	5990	5990	319
330	20240103	144800	289252100	5970	5970	5970	5970	0
331	20240103	144700	289252100	5970	5970	5970	5970	0
332	20240103	144600	289252100	5970	5970	5970	5970	0
333	20240103	144500	289252100	5970	5970	5970	5970	0
334	20240103	144400	289252100	5970	5970	5970	5970	0
335	20240103	144300	289252100	5970	5970	5970	5970	0
336	20240103	144200	289252100	5970	5970	5970	5970	1
337	20240103	144100	289246130	5970	5970	5970	5970	0
338	20240103	144000	289246130	5970	5980	5980	5970	200
339	20240103	143900	288052050	5980	5980	5980	5980	0
340	20240103	143800	288052050	5980	5980	5980	5980	0
341	20240103	143700	288052050	5980	5990	5990	5980	11
342	20240103	143600	287986180	5990	5990	5990	5990	102
343	20240103	143500	287375200	5990	5990	5990	5990	0
344	20240103	143400	287375200	5990	5980	5990	5980	24
345	20240103	143300	287231650	5980	5980	5980	5980	50
346	20240103	143200	286932650	5980	5980	5980	5980	0
347	20240103	143100	286932650	5980	5990	5990	5980	222
348	20240103	143000	285604890	5980	5980	5980	5980	0
349	20240103	142900	285604890	5980	5980	5980	5980	0
350	20240103	142800	285604890	5980	5980	5980	5980	0
351	20240103	142700	285604890	5980	5980	5980	5980	0
352	20240103	142600	285604890	5980	5980	5980	5980	301
353	20240103	142500	283804910	5980	5980	5980	5980	0
354	20240103	142400	283804910	5980	5980	5980	5980	234
355	20240103	142300	282405590	5990	6000	6000	5990	580
356	20240103	142200	278931270	6000	6000	6000	6000	43
357	20240103	142100	278673270	6000	6000	6000	6000	2
358	20240103	142000	278661270	5990	5990	5990	5990	21
359	20240103	141900	278535480	5990	5990	5990	5990	8
360	20240103	141800	278487560	5990	5990	5990	5990	0
361	20240103	141700	278487560	5990	5990	5990	5990	0
362	20240103	141600	278487560	5990	5990	5990	5990	26
363	20240103	141500	278331820	5990	5990	5990	5990	247
364	20240103	141400	276852290	6000	6000	6000	6000	0
365	20240103	141300	276852290	6000	6000	6000	6000	0
366	20240103	141200	276852290	6000	6000	6000	6000	300
367	20240103	141100	275052290	6000	6000	6000	6000	0
368	20240103	141000	275052290	6000	6000	6000	6000	5
369	20240103	140900	275022290	5990	5990	5990	5990	0
370	20240103	140800	275022290	5990	5990	5990	5990	240
371	20240103	140700	273584690	5990	5990	5990	5990	2
372	20240103	140600	273572710	5990	5990	5990	5990	216
373	20240103	140500	272278870	6000	6000	6000	6000	16
374	20240103	140400	272182870	6000	6000	6000	6000	0
375	20240103	140300	272182870	6000	6000	6000	6000	0
376	20240103	140200	272182870	6000	6000	6000	6000	0
377	20240103	140100	272182870	6000	6000	6000	6000	12
378	20240103	140000	272110870	5990	5990	5990	5990	0
379	20240103	135900	272110870	5990	6000	6000	5990	101
380	20240103	135800	271505870	6000	6000	6000	6000	5
381	20240103	135700	271475870	5990	5990	5990	5990	0
382	20240103	135600	271475870	5990	5990	5990	5990	100
383	20240103	135500	270876870	6000	6000	6000	6000	42
384	20240103	135400	270624870	6000	6000	6000	6000	0
385	20240103	135300	270624870	6000	6000	6000	6000	0
386	20240103	135200	270624870	6000	6000	6000	6000	0
387	20240103	135100	270624870	6000	6000	6000	6000	27
388	20240103	135000	270462870	5990	5990	5990	5990	150
389	20240103	134900	269564370	5990	5990	5990	5990	0
390	20240103	134800	269564370	5990	5990	5990	5990	100
391	20240103	134700	268965370	5990	5990	5990	5990	1
392	20240103	134600	268959380	5990	5990	5990	5990	0
393	20240103	134500	268959380	5990	5990	5990	5990	600
394	20240103	134400	265365380	5990	5990	5990	5990	0
395	20240103	134300	265365380	5990	5990	5990	5990	0
396	20240103	134200	265365380	5990	5990	5990	5990	0
397	20240103	134100	265365380	5990	5990	5990	5990	0
398	20240103	134000	265365380	5990	5990	5990	5990	100
399	20240103	133900	264766380	5990	5990	5990	5990	392
400	20240103	133800	262418300	5970	5990	5990	5970	515
401	20240103	133700	259338740	5980	5990	5990	5980	101
402	20240103	133600	258733760	5990	5990	5990	5990	100
403	20240103	133500	258134760	5990	5990	5990	5990	100
404	20240103	133400	257535760	5980	5980	5980	5980	105
405	20240103	133300	256907860	5980	5980	5980	5980	3
406	20240103	133200	256889920	5980	5980	5980	5980	2
407	20240103	133100	256877960	5980	5980	5980	5980	34
408	20240103	133000	256674640	5980	5980	5980	5980	5
409	20240103	132900	256644740	5980	5980	5980	5980	7
410	20240103	132800	256602880	5970	5970	5970	5970	498
411	20240103	132700	253629820	5970	5970	5970	5970	1
412	20240103	132600	253623850	5970	5970	5970	5970	0
413	20240103	132500	253623850	5970	5970	5970	5970	0
414	20240103	132400	253623850	5970	5970	5970	5970	0
415	20240103	132300	253623850	5970	5970	5970	5970	75
416	20240103	132200	253176100	5970	5970	5970	5970	22
417	20240103	132100	253044760	5970	5970	5970	5970	2
418	20240103	132000	253032820	5970	5970	5970	5970	0
419	20240103	131900	253032820	5970	5970	5970	5970	48
420	20240103	131800	252746260	5970	5970	5970	5970	44
421	20240103	131700	252483580	5970	5970	5970	5970	0
422	20240103	131600	252483580	5970	5970	5970	5970	498
423	20240103	131500	249510520	5970	5970	5970	5970	1
424	20240103	131400	249504550	5970	5970	5970	5970	10
425	20240103	131300	249444850	5970	5970	5970	5970	0
426	20240103	131200	249444850	5970	5970	5970	5970	0
427	20240103	131100	249444850	5970	5970	5970	5970	10
428	20240103	131000	249385150	5970	5970	5970	5960	16
429	20240103	130900	249289640	5970	5970	5970	5970	2
430	20240103	130800	249277700	5960	5960	5960	5960	50
431	20240103	130700	248979700	5950	5950	5950	5950	400
432	20240103	130600	246599700	5950	5950	5950	5950	879
433	20240103	130500	241369650	5950	5960	5960	5950	2500
434	20240103	130400	226482270	5960	5960	5960	5960	817
435	20240103	130300	221612950	5970	5970	5970	5970	60
436	20240103	130200	221254750	5970	5980	5980	5970	5
437	20240103	130100	221224890	5980	5980	5980	5980	0
438	20240103	130000	221224890	5980	5980	5980	5980	627
439	20240103	125900	217475430	5980	5980	5980	5980	0
440	20240103	125800	217475430	5980	5980	5980	5980	0
441	20240103	125700	217475430	5980	5980	5980	5980	0
442	20240103	125600	217475430	5980	5980	5980	5980	0
443	20240103	125500	217475430	5980	5970	5980	5960	42
444	20240103	125400	217224900	5960	5960	5960	5960	0
445	20240103	125300	217224900	5960	5960	5960	5960	300
446	20240103	125200	215436900	5960	5960	5960	5960	0
447	20240103	125100	215436900	5960	5980	5980	5960	87
448	20240103	125000	214918150	5960	5960	5960	5960	0
449	20240103	124900	214918150	5960	5960	5960	5960	61
450	20240103	124800	214554590	5950	5980	5980	5950	10700
451	20240103	124700	150757040	5980	5980	5980	5980	1
452	20240103	124600	150751060	5990	5990	5990	5990	1
453	20240103	124500	150745070	5980	5990	5990	5980	132
454	20240103	124400	149955690	5990	5990	5990	5990	6
455	20240103	124300	149919750	6000	6000	6000	6000	0
456	20240103	124200	149919750	6000	6000	6000	6000	5
457	20240103	124100	149889750	6000	6000	6000	6000	6
458	20240103	124000	149853750	5980	5980	5980	5980	0
459	20240103	123900	149853750	5980	5980	5980	5980	59
460	20240103	123800	149500930	5980	5990	5990	5980	20
461	20240103	123700	149381320	5990	5990	5990	5990	6
462	20240103	123600	149345380	5990	5990	5990	5990	1
463	20240103	123500	149339390	5990	5990	5990	5990	0
464	20240103	123400	149339390	5990	5990	5990	5990	17
465	20240103	123300	149237560	5990	5990	5990	5990	10
466	20240103	123200	149177660	5990	5990	5990	5990	0
467	20240103	123100	149177660	5990	5990	5990	5990	0
468	20240103	123000	149177660	5990	5990	5990	5990	83
469	20240103	122900	148680490	5980	5980	5980	5980	0
470	20240103	122800	148680490	5980	5980	5980	5980	207
471	20240103	122700	147442630	5990	5990	5990	5990	0
472	20240103	122600	147442630	5990	5990	5990	5990	2
473	20240103	122500	147430650	6000	6000	6000	6000	1
474	20240103	122400	147424650	6000	6000	6000	6000	1
475	20240103	122300	147418650	5990	5990	5990	5990	10
476	20240103	122200	147358750	5990	5990	5990	5990	0
477	20240103	122100	147358750	5990	5990	5990	5990	0
478	20240103	122000	147358750	5990	5990	5990	5990	0
479	20240103	121900	147358750	5990	5990	5990	5990	0
480	20240103	121800	147358750	5990	5990	5990	5990	0
481	20240103	121700	147358750	5990	5990	5990	5990	2
482	20240103	121600	147346770	5980	5980	5980	5980	172
483	20240103	121500	146318210	5980	5980	5980	5980	0
484	20240103	121400	146318210	5980	5980	5980	5980	500
485	20240103	121300	143328210	5990	5990	5990	5990	89
486	20240103	121200	142795100	5990	5990	5990	5990	2
487	20240103	121100	142783120	5990	5990	5990	5990	9
488	20240103	121000	142729210	5990	5990	5990	5990	0
489	20240103	120900	142729210	5990	5990	5990	5990	0
490	20240103	120800	142729210	5990	5990	5990	5990	0
491	20240103	120700	142729210	5990	5990	5990	5990	0
492	20240103	120600	142729210	5990	5990	5990	5990	1
493	20240103	120500	142723220	6000	6000	6000	6000	2
494	20240103	120400	142711220	6000	6000	6000	6000	2
495	20240103	120300	142699220	6000	6000	6000	6000	2
496	20240103	120200	142687220	6000	6000	6000	6000	0
497	20240103	120100	142687220	6000	6000	6000	6000	2
498	20240103	120000	142675220	5990	5980	5990	5980	8
499	20240103	115900	142627320	5990	5990	5990	5990	18
500	20240103	115800	142519500	6000	6000	6000	6000	20
501	20240103	115700	142399500	5990	6000	6000	5990	141
502	20240103	115600	141553510	6000	6000	6000	6000	189
503	20240103	115500	140419510	6000	6000	6000	6000	2
504	20240103	115400	140407510	5980	5980	5980	5980	0
505	20240103	115300	140407510	5980	5980	5980	5980	0
506	20240103	115200	140407510	5980	5980	5980	5980	16
507	20240103	115100	140311830	5980	5980	5980	5980	26
508	20240103	115000	140156350	6000	5990	6000	5990	8
509	20240103	114900	140108420	5990	5990	5990	5990	5
510	20240103	114800	140078470	6000	6000	6000	6000	0
511	20240103	114700	140078470	6000	6000	6000	6000	1
512	20240103	114600	140072470	5980	5980	5980	5980	0
513	20240103	114500	140072470	5980	5980	5980	5980	0
514	20240103	114400	140072470	5980	5980	5980	5980	0
515	20240103	114300	140072470	5980	5980	5980	5980	0
516	20240103	114200	140072470	5980	5980	5980	5980	60
517	20240103	114100	139713670	5980	5980	5980	5980	72
518	20240103	114000	139283110	5980	5980	5980	5980	0
519	20240103	113900	139283110	5980	5980	5980	5980	0
520	20240103	113800	139283110	5980	5980	5980	5980	654
521	20240103	113700	135372190	5980	5980	5980	5980	300
522	20240103	113600	133578190	5990	5980	5990	5980	1121
523	20240103	113500	126867010	5980	5980	5980	5980	39
524	20240103	113400	126633790	5980	5980	5980	5980	0
525	20240103	113300	126633790	5980	5980	5980	5980	0
526	20240103	113200	126633790	5980	5970	5980	5970	67
527	20240103	113100	126233380	5980	5980	5980	5980	158
528	20240103	113000	125288540	5990	5990	5990	5990	10
529	20240103	112900	125228640	5990	5990	5990	5990	1
530	20240103	112800	125222650	5990	5990	5990	5990	13
531	20240103	112700	125144780	5980	5980	5980	5980	0
532	20240103	112600	125144780	5980	5980	5980	5980	0
533	20240103	112500	125144780	5980	5980	5980	5980	0
534	20240103	112400	125144780	5980	5980	5980	5980	1072
535	20240103	112300	118734220	5980	5980	5980	5980	0
536	20240103	112200	118734220	5980	5980	5980	5980	101
537	20240103	112100	118130240	5980	5980	5980	5980	100
538	20240103	112000	117532240	5980	5980	5980	5980	286
539	20240103	111900	115821960	5970	5970	5970	5970	3
540	20240103	111800	115804050	5980	5980	5980	5980	90
541	20240103	111700	115265850	5980	5980	5980	5980	0
542	20240103	111600	115265850	5980	5980	5980	5980	0
543	20240103	111500	115265850	5980	5980	5980	5980	5
544	20240103	111400	115235950	5980	5980	5980	5980	0
545	20240103	111300	115235950	5980	5980	5980	5980	20
546	20240103	111200	115116350	5980	5980	5980	5980	710
547	20240103	111100	110870550	5990	5990	5990	5990	0
548	20240103	111000	110870550	5990	5990	5990	5990	0
549	20240103	110900	110870550	5990	5990	5990	5990	0
550	20240103	110800	110870550	5990	5990	5990	5990	5
551	20240103	110700	110840600	5990	5990	5990	5990	10
552	20240103	110600	110780700	5990	5990	5990	5990	372
553	20240103	110500	108552420	5990	5990	5990	5990	2
554	20240103	110400	108540440	5990	5990	5990	5990	0
555	20240103	110300	108540440	5990	5990	5990	5990	6
556	20240103	110200	108504500	5990	5990	5990	5990	1
557	20240103	110100	108498510	5980	5990	5990	5980	26
558	20240103	110000	108343020	5980	5980	5980	5980	2
559	20240103	105900	108331060	5980	5980	5980	5980	0
560	20240103	105800	108331060	5980	5980	5980	5980	0
561	20240103	105700	108331060	5980	5980	5980	5980	0
562	20240103	105600	108331060	5980	5980	5980	5980	30
563	20240103	105500	108151660	5990	5990	5990	5990	5
564	20240103	105400	108121710	5990	5990	5990	5990	1
565	20240103	105300	108115720	5990	5990	5990	5990	0
566	20240103	105200	108115720	5990	5990	5990	5990	1
567	20240103	105100	108109730	5990	5990	5990	5990	0
568	20240103	105000	108109730	5990	5990	5990	5990	4
569	20240103	104900	108085770	5990	5990	5990	5990	1
570	20240103	104800	108079780	5970	5970	5970	5970	0
571	20240103	104700	108079780	5970	5970	5970	5970	0
572	20240103	104600	108079780	5970	5970	5970	5970	0
573	20240103	104500	108079780	5970	5970	5970	5970	100
574	20240103	104400	107482780	5980	5980	5980	5980	1
575	20240103	104300	107476800	5980	5980	5980	5980	0
576	20240103	104200	107476800	5980	5980	5980	5980	225
577	20240103	104100	106131300	5970	5970	5970	5970	2
578	20240103	104000	106119360	5970	5970	5970	5970	0
579	20240103	103900	106119360	5970	5970	5970	5970	0
580	20240103	103800	106119360	5970	5970	5970	5970	900
581	20240103	103700	100746360	5970	5980	5980	5970	105
582	20240103	103600	100119460	5970	5980	5980	5970	123
583	20240103	103500	99384920	5980	5980	5980	5980	1
584	20240103	103400	99378940	5980	5980	5980	5980	0
585	20240103	103300	99378940	5980	5980	5980	5980	19
586	20240103	103200	99265320	5980	5980	5980	5980	200
587	20240103	103100	98069320	5990	5990	5990	5990	0
588	20240103	103000	98069320	5990	5990	5990	5990	0
589	20240103	102900	98069320	5990	5990	5990	5990	0
590	20240103	102800	98069320	5990	5990	5990	5990	4
591	20240103	102700	98045360	5990	5990	5990	5990	81
592	20240103	102600	97560170	5990	5990	5990	5990	0
593	20240103	102500	97560170	5990	5990	5990	5990	0
594	20240103	102400	97560170	5990	5990	5990	5990	0
595	20240103	102300	97560170	5990	5990	5990	5990	0
596	20240103	102200	97560170	5990	5990	5990	5990	5
597	20240103	102100	97530220	5980	5980	5980	5980	10
598	20240103	102000	97470420	5990	5990	5990	5990	50
599	20240103	101900	97170920	5990	5990	5990	5990	12
600	20240103	101800	97099040	5970	5970	5970	5970	0
601	20240103	101700	97099040	5970	5980	5980	5970	150
602	20240103	101600	96203440	5970	5990	5990	5970	234
603	20240103	101500	94806440	5970	5970	5970	5970	0
604	20240103	101400	94806440	5970	5970	5970	5970	0
605	20240103	101300	94806440	5970	5980	5980	5970	297
606	20240103	101200	93032340	5970	5980	5980	5970	200
607	20240103	101100	91838170	5980	5980	5980	5980	244
608	20240103	101000	90379050	5980	5980	5980	5970	22
609	20240103	100900	90247600	5980	5980	5980	5980	1
610	20240103	100800	90241620	5980	5990	5990	5980	2
611	20240103	100700	90229650	5990	5990	5990	5990	2
612	20240103	100600	90217670	5990	5990	5990	5990	0
613	20240103	100500	90217670	5990	5990	5990	5990	11
614	20240103	100400	90151780	5990	5990	5990	5990	20
615	20240103	100300	90031980	5980	5980	5980	5980	158
616	20240103	100200	89087140	5980	5980	5980	5980	22
617	20240103	100100	88955580	5990	5990	5990	5980	108
618	20240103	100000	88308900	5990	5990	5990	5990	22
619	20240103	095900	88177120	5990	5990	5990	5990	1
620	20240103	095800	88171130	5980	5990	5990	5980	103
621	20240103	095700	87555170	5990	5990	5990	5990	1
622	20240103	095600	87549180	5990	5980	5990	5980	5
623	20240103	095500	87519250	5990	5980	5990	5980	10
624	20240103	095400	87459440	5990	5980	5990	5980	675
625	20240103	095300	83422930	5980	5980	5980	5980	201
626	20240103	095200	82220950	5980	5980	5980	5980	13
627	20240103	095100	82143210	5980	5980	5980	5980	1
628	20240103	095000	82137230	5980	5980	5980	5980	1
629	20240103	094900	82131250	5980	5980	5980	5980	2
630	20240103	094800	82119290	5970	5980	5980	5970	9
631	20240103	094700	82065540	5960	5980	5980	5960	501
632	20240103	094600	79079490	5980	5980	5980	5980	11
633	20240103	094500	79013710	5980	5980	5980	5980	4
634	20240103	094400	78989790	5980	5980	5980	5980	3
635	20240103	094300	78971850	5980	5960	5980	5960	1531
636	20240103	094200	69846730	5960	5980	5980	5960	851
637	20240103	094100	64774650	5980	5970	5980	5970	224
638	20240103	094000	63435270	5980	5970	5980	5970	303
639	20240103	093900	61626350	5960	5980	5980	5960	33
640	20240103	093800	61429440	5980	5980	5980	5980	45
641	20240103	093700	61160340	5980	5980	5980	5980	274
642	20240103	093600	59521820	5980	5970	5980	5960	1116
643	20240103	093500	52869140	5980	5980	5980	5980	8
644	20240103	093400	52821300	5980	5980	5980	5980	16
645	20240103	093300	52725620	5970	5980	5980	5970	201
646	20240103	093200	51525640	5960	5970	5980	5960	19
647	20240103	093100	51412170	5970	5970	5970	5960	145
648	20240103	093000	50546670	5970	5960	5970	5960	226
649	20240103	092900	49199700	5960	5970	5970	5960	351
650	20240103	092800	47107730	5970	5980	5980	5970	187
651	20240103	092700	45991330	5980	5980	5980	5980	3
652	20240103	092600	45973390	5960	5980	5980	5960	6
653	20240103	092500	45937610	5960	5980	5980	5960	1504
654	20240103	092400	36970710	5980	5980	5980	5980	5
655	20240103	092300	36940810	5980	5980	5980	5980	101
656	20240103	092200	36336830	5980	5970	5980	5970	369
657	20240103	092100	34133850	5980	5980	5980	5980	11
658	20240103	092000	34068070	5980	5980	5980	5980	4
659	20240103	091900	34044150	5980	5980	5980	5980	2
660	20240103	091800	34032190	5980	5980	5980	5980	382
661	20240103	091700	31747830	5990	5980	5990	5980	144
662	20240103	091600	30886690	5990	5990	5990	5990	7
663	20240103	091500	30844760	5980	5990	5990	5980	500
664	20240103	091400	27853730	5990	5980	5990	5980	211
665	20240103	091300	26591940	5980	5990	5990	5980	232
666	20240103	091200	25202480	5990	5990	5990	5990	79
667	20240103	091100	24729270	5990	5990	5990	5990	9
668	20240103	091000	24675360	5990	5990	5990	5990	11
669	20240103	090900	24609470	5990	5980	5990	5980	1761
670	20240103	090800	14077750	5980	5990	5990	5980	509
671	20240103	090700	11031890	5990	5990	5990	5990	24
672	20240103	090600	10888130	5990	5990	5990	5990	98
673	20240103	090500	10301110	5990	5990	5990	5990	1
674	20240103	090400	10295120	5980	5980	5980	5980	17
675	20240103	090300	10193460	5980	5970	5980	5960	150
676	20240103	090200	9298210	5960	5970	5970	5960	165
677	20240103	090100	8314710	5960	5960	5960	5960	0
678	20240103	090000	8314710	5960	5970	5970	5960	1393