KissMeData/005680/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	184600	1217330060	9580	9580	9580	9580	1326
3	20240111	184500	1217330060	9580	9580	9580	9580	0
4	20240111	184400	1217330060	9580	9580	9580	9580	0
5	20240111	184300	1217330060	9580	9580	9580	9580	0
6	20240111	184200	1217330060	9580	9580	9580	9580	0
7	20240111	184100	1217330060	9580	9580	9580	9580	0
8	20240111	184000	1217330060	9580	9580	9580	9580	0
9	20240111	183900	1217330060	9580	9580	9580	9580	0
10	20240111	183800	1217330060	9580	9580	9580	9580	0
11	20240111	183700	1217330060	9580	9580	9580	9580	0
12	20240111	183600	1217330060	9580	9580	9580	9580	0
13	20240111	183500	1217330060	9580	9580	9580	9580	0
14	20240111	183400	1217330060	9580	9580	9580	9580	0
15	20240111	183300	1217330060	9580	9580	9580	9580	0
16	20240111	183200	1217330060	9580	9580	9580	9580	0
17	20240111	183100	1217330060	9580	9580	9580	9580	0
18	20240111	183000	1217330060	9580	9580	9580	9580	0
19	20240111	182900	1217330060	9580	9580	9580	9580	0
20	20240111	182800	1217330060	9580	9580	9580	9580	0
21	20240111	182700	1217330060	9580	9580	9580	9580	0
22	20240111	182600	1217330060	9580	9580	9580	9580	0
23	20240111	182500	1217330060	9580	9580	9580	9580	0
24	20240111	182400	1217330060	9580	9580	9580	9580	0
25	20240111	182300	1217330060	9580	9580	9580	9580	0
26	20240111	182200	1217330060	9580	9580	9580	9580	0
27	20240111	182100	1217330060	9580	9580	9580	9580	0
28	20240111	182000	1217330060	9580	9580	9580	9580	0
29	20240111	181900	1217330060	9580	9580	9580	9580	0
30	20240111	181800	1217330060	9580	9580	9580	9580	0
31	20240111	181700	1217330060	9580	9580	9580	9580	0
32	20240111	181600	1217330060	9580	9580	9580	9580	1326
33	20240111	181500	1217330060	9580	9580	9580	9580	0
34	20240111	181400	1217330060	9580	9580	9580	9580	0
35	20240111	181300	1217330060	9580	9580	9580	9580	0
36	20240111	181200	1217330060	9580	9580	9580	9580	0
37	20240111	181100	1217330060	9580	9580	9580	9580	0
38	20240111	181000	1217330060	9580	9580	9580	9580	0
39	20240111	180900	1217330060	9580	9580	9580	9580	0
40	20240111	180800	1217330060	9580	9580	9580	9580	0
41	20240111	180700	1217330060	9580	9580	9580	9580	0
42	20240111	180600	1217330060	9580	9580	9580	9580	0
43	20240111	180500	1217330060	9580	9580	9580	9580	0
44	20240111	180400	1217330060	9580	9580	9580	9580	0
45	20240111	180300	1217330060	9580	9580	9580	9580	0
46	20240111	180200	1217330060	9580	9580	9580	9580	0
47	20240111	180100	1217330060	9580	9580	9580	9580	0
48	20240111	180000	1217330060	9580	9580	9580	9580	0
49	20240111	175900	1217330060	9580	9580	9580	9580	0
50	20240111	175800	1217330060	9580	9580	9580	9580	0
51	20240111	175700	1217330060	9580	9580	9580	9580	0
52	20240111	175600	1217330060	9580	9580	9580	9580	0
53	20240111	175500	1217330060	9580	9580	9580	9580	0
54	20240111	175400	1217330060	9580	9580	9580	9580	0
55	20240111	175300	1217330060	9580	9580	9580	9580	0
56	20240111	175200	1217330060	9580	9580	9580	9580	0
57	20240111	175100	1217330060	9580	9580	9580	9580	0
58	20240111	175000	1217330060	9580	9580	9580	9580	0
59	20240111	174900	1217330060	9580	9580	9580	9580	0
60	20240111	174800	1217330060	9580	9580	9580	9580	0
61	20240111	174700	1217330060	9580	9580	9580	9580	0
62	20240111	174600	1217330060	9580	9580	9580	9580	1326
63	20240111	174500	1217330060	9580	9580	9580	9580	0
64	20240111	174400	1217330060	9580	9580	9580	9580	0
65	20240111	174300	1217330060	9580	9580	9580	9580	0
66	20240111	174200	1217330060	9580	9580	9580	9580	0
67	20240111	174100	1217330060	9580	9580	9580	9580	0
68	20240111	174000	1217330060	9580	9580	9580	9580	0
69	20240111	173900	1217330060	9580	9580	9580	9580	0
70	20240111	173800	1217330060	9580	9580	9580	9580	0
71	20240111	173700	1217330060	9580	9580	9580	9580	0
72	20240111	173600	1217330060	9580	9580	9580	9580	0
73	20240111	173500	1217330060	9580	9580	9580	9580	0
74	20240111	173400	1217330060	9580	9580	9580	9580	0
75	20240111	173300	1217330060	9580	9580	9580	9580	0
76	20240111	173200	1217330060	9580	9580	9580	9580	0
77	20240111	173100	1217330060	9580	9580	9580	9580	0
78	20240111	173000	1217330060	9580	9580	9580	9580	0
79	20240111	172900	1217330060	9580	9580	9580	9580	0
80	20240111	172800	1217330060	9580	9580	9580	9580	0
81	20240111	172700	1217330060	9580	9580	9580	9580	0
82	20240111	172600	1217330060	9580	9580	9580	9580	0
83	20240111	172500	1217330060	9580	9580	9580	9580	0
84	20240111	172400	1217330060	9580	9580	9580	9580	0
85	20240111	172300	1217330060	9580	9580	9580	9580	0
86	20240111	172200	1217330060	9580	9580	9580	9580	0
87	20240111	172100	1217330060	9580	9580	9580	9580	0
88	20240111	172000	1217330060	9580	9580	9580	9580	0
89	20240111	171900	1217330060	9580	9580	9580	9580	0
90	20240111	171800	1217330060	9580	9580	9580	9580	0
91	20240111	171700	1217330060	9580	9580	9580	9580	0
92	20240111	171600	1217330060	9580	9580	9580	9580	1326
93	20240111	171500	1217330060	9580	9580	9580	9580	0
94	20240111	171400	1217330060	9580	9580	9580	9580	0
95	20240111	171300	1217330060	9580	9580	9580	9580	0
96	20240111	171200	1217330060	9580	9580	9580	9580	0
97	20240111	171100	1217330060	9580	9580	9580	9580	0
98	20240111	171000	1217330060	9580	9580	9580	9580	0
99	20240111	170900	1217330060	9580	9580	9580	9580	0
100	20240111	170800	1217330060	9580	9580	9580	9580	0
101	20240111	170700	1217330060	9580	9580	9580	9580	0
102	20240111	170600	1217330060	9580	9580	9580	9580	0
103	20240111	170500	1217330060	9580	9580	9580	9580	0
104	20240111	170400	1217330060	9580	9580	9580	9580	0
105	20240111	170300	1217330060	9580	9580	9580	9580	0
106	20240111	170200	1217330060	9580	9580	9580	9580	0
107	20240111	170100	1217330060	9580	9580	9580	9580	0
108	20240111	170000	1217330060	9580	9580	9580	9580	0
109	20240111	165900	1217330060	9580	9580	9580	9580	0
110	20240111	165800	1217330060	9580	9580	9580	9580	0
111	20240111	165700	1217330060	9580	9580	9580	9580	0
112	20240111	165600	1217330060	9580	9580	9580	9580	0
113	20240111	165500	1217330060	9580	9580	9580	9580	0
114	20240111	165400	1217330060	9580	9580	9580	9580	0
115	20240111	165300	1217330060	9580	9580	9580	9580	0
116	20240111	165200	1217330060	9580	9580	9580	9580	0
117	20240111	165100	1217330060	9580	9580	9580	9580	0
118	20240111	165000	1217330060	9580	9580	9580	9580	0
119	20240111	164900	1217330060	9580	9580	9580	9580	0
120	20240111	164800	1217330060	9580	9580	9580	9580	0
121	20240111	164700	1217330060	9580	9580	9580	9580	0
122	20240111	164600	1217330060	9580	9580	9580	9580	1326
123	20240111	164500	1217330060	9580	9580	9580	9580	0
124	20240111	164400	1217330060	9580	9580	9580	9580	0
125	20240111	164300	1217330060	9580	9580	9580	9580	0
126	20240111	164200	1217330060	9580	9580	9580	9580	0
127	20240111	164100	1217330060	9580	9580	9580	9580	0
128	20240111	164000	1217330060	9580	9580	9580	9580	0
129	20240111	163900	1217330060	9580	9580	9580	9580	0
130	20240111	163800	1217330060	9580	9580	9580	9580	0
131	20240111	163700	1217330060	9580	9580	9580	9580	0
132	20240111	163600	1217330060	9580	9580	9580	9580	0
133	20240111	163500	1217330060	9580	9580	9580	9580	0
134	20240111	163400	1217330060	9580	9580	9580	9580	0
135	20240111	163300	1217330060	9580	9580	9580	9580	0
136	20240111	163200	1217330060	9580	9580	9580	9580	0
137	20240111	163100	1217330060	9580	9580	9580	9580	0
138	20240111	163000	1217330060	9580	9580	9580	9580	0
139	20240111	162900	1217330060	9580	9580	9580	9580	0
140	20240111	162800	1217330060	9580	9580	9580	9580	0
141	20240111	162700	1217330060	9580	9580	9580	9580	0
142	20240111	162600	1217330060	9580	9580	9580	9580	0
143	20240111	162500	1217330060	9580	9580	9580	9580	0
144	20240111	162400	1217330060	9580	9580	9580	9580	0
145	20240111	162300	1217330060	9580	9580	9580	9580	0
146	20240111	162200	1217330060	9580	9580	9580	9580	0
147	20240111	162100	1217330060	9580	9580	9580	9580	0
148	20240111	162000	1217330060	9580	9580	9580	9580	0
149	20240111	161900	1217330060	9580	9580	9580	9580	0
150	20240111	161800	1217330060	9580	9580	9580	9580	0
151	20240111	161700	1217330060	9580	9580	9580	9580	0
152	20240111	161600	1217330060	9580	9580	9580	9580	1326
153	20240111	161500	1217330060	9580	9580	9580	9580	0
154	20240111	161400	1217330060	9580	9580	9580	9580	0
155	20240111	161300	1217330060	9580	9580	9580	9580	0
156	20240111	161200	1217330060	9580	9580	9580	9580	0
157	20240111	161100	1217330060	9580	9580	9580	9580	0
158	20240111	161000	1217330060	9580	9580	9580	9580	0
159	20240111	160900	1217330060	9580	9580	9580	9580	0
160	20240111	160800	1217330060	9580	9580	9580	9580	0
161	20240111	160700	1217330060	9580	9580	9580	9580	0
162	20240111	160600	1217330060	9580	9580	9580	9580	0
163	20240111	160500	1217330060	9580	9580	9580	9580	0
164	20240111	160400	1217330060	9580	9580	9580	9580	0
165	20240111	160300	1217330060	9580	9580	9580	9580	0
166	20240111	160200	1217330060	9580	9580	9580	9580	0
167	20240111	160100	1217330060	9580	9580	9580	9580	0
168	20240111	160000	1217330060	9580	9580	9580	9580	0
169	20240111	155900	1217330060	9580	9580	9580	9580	0
170	20240111	155800	1217330060	9580	9580	9580	9580	0
171	20240111	155700	1217330060	9580	9580	9580	9580	0
172	20240111	155600	1217330060	9580	9580	9580	9580	0
173	20240111	155500	1217330060	9580	9580	9580	9580	0
174	20240111	155400	1217330060	9580	9580	9580	9580	0
175	20240111	155300	1217330060	9580	9580	9580	9580	0
176	20240111	155200	1217330060	9580	9580	9580	9580	0
177	20240111	155100	1217330060	9580	9580	9580	9580	0
178	20240111	155000	1217330060	9580	9580	9580	9580	0
179	20240111	154900	1217330060	9580	9580	9580	9580	0
180	20240111	154800	1217330060	9580	9580	9580	9580	0
181	20240111	154700	1217330060	9580	9580	9580	9580	0
182	20240111	154600	1217330060	9580	9580	9580	9580	1326
183	20240111	154500	1217330060	9580	9580	9580	9580	0
184	20240111	154400	1217330060	9580	9580	9580	9580	0
185	20240111	154300	1217330060	9580	9580	9580	9580	0
186	20240111	154200	1217330060	9580	9580	9580	9580	0
187	20240111	154100	1217330060	9580	9580	9580	9580	0
188	20240111	154000	1217330060	9580	9580	9580	9580	0
189	20240111	153900	1217330060	9580	9580	9580	9580	0
190	20240111	153800	1217330060	9580	9580	9580	9580	0
191	20240111	153700	1217330060	9580	9580	9580	9580	0
192	20240111	153600	1217330060	9580	9580	9580	9580	0
193	20240111	153500	1217330060	9580	9580	9580	9580	0
194	20240111	153400	1217330060	9580	9580	9580	9580	0
195	20240111	153300	1217330060	9580	9580	9580	9580	0
196	20240111	153200	1217330060	9580	9580	9580	9580	0
197	20240111	153100	1217330060	9580	9580	9580	9580	0
198	20240111	153000	1217330060	9580	9580	9580	9580	1326
199	20240111	152900	1204626980	9610	9610	9610	9610	0
200	20240111	152800	1204626980	9610	9610	9610	9610	0
201	20240111	152700	1204626980	9610	9610	9610	9610	0
202	20240111	152600	1204626980	9610	9610	9610	9610	0
203	20240111	152500	1204626980	9610	9610	9610	9610	0
204	20240111	152400	1204626980	9610	9610	9610	9610	0
205	20240111	152300	1204626980	9610	9610	9610	9610	0
206	20240111	152200	1204626980	9610	9610	9610	9610	0
207	20240111	152100	1204626980	9610	9610	9610	9610	0
208	20240111	152000	1204626980	9610	9610	9610	9610	0
209	20240111	151900	1204626980	9610	9610	9610	9600	20
210	20240111	151800	1204434790	9610	9600	9610	9600	301
211	20240111	151700	1201542190	9610	9610	9610	9610	3
212	20240111	151600	1201513360	9610	9610	9610	9610	1
213	20240111	151500	1201503750	9600	9600	9600	9600	150
214	20240111	151400	1200063750	9600	9600	9600	9600	0
215	20240111	151300	1200063750	9600	9600	9600	9600	135
216	20240111	151200	1198767750	9600	9600	9600	9600	25
217	20240111	151100	1198527750	9600	9600	9600	9600	2
218	20240111	151000	1198508550	9610	9610	9610	9610	0
219	20240111	150900	1198508550	9610	9610	9610	9610	1
220	20240111	150800	1198498940	9590	9590	9590	9590	973
221	20240111	150700	1189167870	9590	9590	9590	9590	5
222	20240111	150600	1189119920	9590	9600	9600	9590	80
223	20240111	150500	1188352360	9600	9600	9600	9600	170
224	20240111	150400	1186720360	9600	9600	9600	9600	0
225	20240111	150300	1186720360	9600	9600	9600	9600	0
226	20240111	150200	1186720360	9600	9600	9600	9600	1
227	20240111	150100	1186710760	9590	9590	9590	9590	16
228	20240111	150000	1186557320	9600	9600	9600	9600	173
229	20240111	145900	1184896520	9600	9610	9610	9600	45
230	20240111	145800	1184464120	9600	9600	9610	9600	237
231	20240111	145700	1182188820	9610	9610	9610	9600	205
232	20240111	145600	1180218780	9610	9610	9610	9610	0
233	20240111	145500	1180218780	9610	9610	9610	9610	30
234	20240111	145400	1179930480	9610	9600	9610	9600	132
235	20240111	145300	1178663270	9610	9610	9610	9610	39
236	20240111	145200	1178288480	9610	9620	9620	9610	63
237	20240111	145100	1177682790	9620	9620	9620	9620	28
238	20240111	145000	1177413430	9620	9620	9620	9620	0
239	20240111	144900	1177413430	9620	9610	9620	9610	536
240	20240111	144800	1172257900	9610	9600	9620	9600	6
241	20240111	144700	1172200230	9620	9620	9620	9620	1
242	20240111	144600	1172190610	9620	9620	9620	9620	0
243	20240111	144500	1172190610	9620	9610	9620	9610	68
244	20240111	144400	1171537030	9610	9590	9610	9590	1106
245	20240111	144300	1160930470	9610	9610	9610	9610	10
246	20240111	144200	1160834370	9610	9610	9610	9600	62
247	20240111	144100	1160238680	9590	9590	9590	9590	104
248	20240111	144000	1159241320	9600	9600	9600	9590	520
249	20240111	143900	1154249420	9600	9600	9600	9600	150
250	20240111	143800	1152809420	9600	9590	9600	9590	21
251	20240111	143700	1152607830	9590	9590	9590	9590	13
252	20240111	143600	1152483160	9590	9590	9590	9590	20
253	20240111	143500	1152291360	9590	9590	9590	9590	0
254	20240111	143400	1152291360	9590	9590	9590	9590	110
255	20240111	143300	1151236460	9600	9600	9600	9600	0
256	20240111	143200	1151236460	9600	9600	9600	9600	0
257	20240111	143100	1151236460	9600	9590	9600	9590	3
258	20240111	143000	1151207670	9590	9590	9590	9590	0
259	20240111	142900	1151207670	9590	9600	9600	9590	158
260	20240111	142800	1149691930	9590	9590	9590	9590	4
261	20240111	142700	1149653570	9590	9590	9590	9590	0
262	20240111	142600	1149653570	9590	9590	9590	9590	0
263	20240111	142500	1149653570	9590	9590	9590	9590	601
264	20240111	142400	1143889980	9590	9590	9590	9590	115
265	20240111	142300	1142787130	9600	9600	9600	9600	0
266	20240111	142200	1142787130	9600	9600	9600	9600	1
267	20240111	142100	1142777530	9590	9610	9610	9590	146
268	20240111	142000	1141376020	9600	9600	9600	9600	0
269	20240111	141900	1141376020	9600	9600	9600	9600	145
270	20240111	141800	1139984020	9600	9600	9600	9600	357
271	20240111	141700	1136556820	9600	9600	9600	9600	0
272	20240111	141600	1136556820	9600	9600	9600	9600	0
273	20240111	141500	1136556820	9600	9600	9600	9600	0
274	20240111	141400	1136556820	9600	9600	9600	9600	1
275	20240111	141300	1136547220	9610	9610	9610	9610	0
276	20240111	141200	1136547220	9610	9610	9610	9610	0
277	20240111	141100	1136547220	9610	9610	9610	9610	87
278	20240111	141000	1135711150	9610	9610	9610	9610	0
279	20240111	140900	1135711150	9610	9610	9610	9610	0
280	20240111	140800	1135711150	9610	9610	9610	9610	184
281	20240111	140700	1133942910	9600	9600	9600	9600	0
282	20240111	140600	1133942910	9600	9600	9600	9600	0
283	20240111	140500	1133942910	9600	9600	9600	9600	0
284	20240111	140400	1133942910	9600	9610	9620	9600	134
285	20240111	140300	1132656180	9600	9600	9600	9600	852
286	20240111	140200	1124476980	9600	9600	9600	9600	62
287	20240111	140100	1123881780	9600	9600	9600	9600	0
288	20240111	140000	1123881780	9600	9600	9600	9600	0
289	20240111	135900	1123881780	9600	9600	9600	9600	10
290	20240111	135800	1123785780	9600	9600	9600	9600	27
291	20240111	135700	1123526580	9590	9590	9590	9590	0
292	20240111	135600	1123526580	9590	9590	9590	9590	0
293	20240111	135500	1123526580	9590	9590	9590	9590	2
294	20240111	135400	1123507400	9600	9600	9600	9600	0
295	20240111	135300	1123507400	9600	9600	9600	9600	52
296	20240111	135200	1123008200	9590	9590	9590	9590	15
297	20240111	135100	1122864350	9590	9590	9590	9590	317
298	20240111	135000	1119824320	9590	9590	9590	9590	200
299	20240111	134900	1117906320	9580	9580	9580	9580	0
300	20240111	134800	1117906320	9580	9590	9590	9580	125
301	20240111	134700	1116708810	9590	9590	9590	9590	52
302	20240111	134600	1116210130	9590	9590	9590	9590	9
303	20240111	134500	1116123820	9580	9590	9590	9580	148
304	20240111	134400	1114705500	9580	9580	9580	9580	0
305	20240111	134300	1114705500	9580	9580	9580	9580	0
306	20240111	134200	1114705500	9580	9580	9580	9580	0
307	20240111	134100	1114705500	9580	9580	9580	9580	80
308	20240111	134000	1113939100	9580	9580	9580	9580	1
309	20240111	133900	1113929520	9580	9580	9580	9580	2
310	20240111	133800	1113910360	9580	9580	9580	9580	528
311	20240111	133700	1108852120	9580	9580	9580	9580	270
312	20240111	133600	1106265520	9580	9580	9580	9580	0
313	20240111	133500	1106265520	9580	9580	9580	9580	0
314	20240111	133400	1106265520	9580	9580	9580	9580	0
315	20240111	133300	1106265520	9580	9580	9580	9580	20
316	20240111	133200	1106073920	9590	9590	9590	9590	5
317	20240111	133100	1106025970	9590	9590	9590	9590	5
318	20240111	133000	1105978020	9590	9590	9590	9590	52
319	20240111	132900	1105479340	9580	9580	9580	9580	0
320	20240111	132800	1105479340	9580	9580	9580	9580	0
321	20240111	132700	1105479340	9580	9580	9580	9580	0
322	20240111	132600	1105479340	9580	9580	9580	9580	720
323	20240111	132500	1098581740	9590	9590	9590	9590	0
324	20240111	132400	1098581740	9590	9590	9590	9590	63
325	20240111	132300	1097977570	9590	9590	9590	9590	39
326	20240111	132200	1097603560	9580	9590	9590	9580	68
327	20240111	132100	1096951620	9590	9590	9590	9590	11
328	20240111	132000	1096846130	9590	9590	9590	9590	101
329	20240111	131900	1095877540	9600	9590	9600	9590	583
330	20240111	131800	1090286020	9590	9590	9590	9590	150
331	20240111	131700	1088847520	9590	9590	9590	9590	1619
332	20240111	131600	1073321310	9590	9590	9590	9590	0
333	20240111	131500	1073321310	9590	9590	9590	9590	1
334	20240111	131400	1073311720	9600	9600	9600	9600	310
335	20240111	131300	1070335720	9600	9600	9600	9600	102
336	20240111	131200	1069356520	9600	9600	9600	9600	0
337	20240111	131100	1069356520	9600	9600	9600	9600	10
338	20240111	131000	1069260520	9600	9600	9600	9600	0
339	20240111	130900	1069260520	9600	9600	9600	9600	0
340	20240111	130800	1069260520	9600	9600	9600	9600	50
341	20240111	130700	1068780520	9590	9590	9590	9590	16
342	20240111	130600	1068627080	9590	9590	9590	9590	0
343	20240111	130500	1068627080	9590	9590	9590	9590	0
344	20240111	130400	1068627080	9590	9600	9610	9590	63
345	20240111	130300	1068022450	9590	9590	9590	9590	0
346	20240111	130200	1068022450	9590	9600	9600	9590	33
347	20240111	130100	1067705740	9600	9600	9600	9600	7
348	20240111	130000	1067638540	9600	9590	9600	9590	467
349	20240111	125900	1063158400	9580	9600	9600	9580	1451
350	20240111	125800	1049248670	9590	9610	9610	9590	914
351	20240111	125700	1040483180	9610	9610	9610	9610	1
352	20240111	125600	1040473570	9610	9600	9610	9600	1539
353	20240111	125500	1025693940	9590	9590	9590	9590	0
354	20240111	125400	1025693940	9590	9600	9600	9590	55
355	20240111	125300	1025165980	9600	9600	9600	9600	0
356	20240111	125200	1025165980	9600	9600	9600	9600	3
357	20240111	125100	1025137180	9590	9590	9590	9590	0
358	20240111	125000	1025137180	9590	9600	9600	9590	529
359	20240111	124900	1020063070	9610	9620	9620	9610	545
360	20240111	124800	1014820620	9590	9590	9590	9590	1
361	20240111	124700	1014811030	9590	9590	9590	9590	187
362	20240111	124600	1013017700	9580	9580	9580	9580	254
363	20240111	124500	1010584380	9580	9580	9580	9580	237
364	20240111	124400	1008313920	9580	9590	9590	9580	139
365	20240111	124300	1006982270	9590	9600	9600	9590	1801
366	20240111	124200	989709770	9600	9600	9600	9600	68
367	20240111	124100	989056970	9600	9600	9600	9600	260
368	20240111	124000	986560970	9600	9610	9610	9600	1124
369	20240111	123900	975761220	9600	9600	9600	9590	1538
370	20240111	123800	960996610	9600	9610	9610	9600	175
371	20240111	123700	959315610	9610	9610	9610	9610	0
372	20240111	123600	959315610	9610	9610	9610	9610	0
373	20240111	123500	959315610	9610	9610	9610	9610	0
374	20240111	123400	959315610	9610	9610	9610	9610	387
375	20240111	123300	955596540	9610	9610	9610	9610	8
376	20240111	123200	955519660	9610	9610	9620	9610	331
377	20240111	123100	952337750	9610	9610	9610	9610	322
378	20240111	123000	949243330	9600	9600	9600	9600	1
379	20240111	122900	949233730	9600	9600	9600	9590	2985
380	20240111	122800	920577860	9600	9610	9610	9600	210
381	20240111	122700	918559860	9610	9610	9610	9600	878
382	20240111	122600	910124390	9620	9620	9620	9610	1982
383	20240111	122500	891065370	9630	9630	9630	9630	300
384	20240111	122400	888176370	9630	9630	9630	9630	653
385	20240111	122300	881887980	9640	9640	9640	9640	0
386	20240111	122200	881887980	9640	9640	9640	9640	0
387	20240111	122100	881887980	9640	9640	9640	9640	120
388	20240111	122000	880731180	9640	9630	9640	9630	26
389	20240111	121900	880480600	9630	9630	9630	9630	100
390	20240111	121800	879517600	9620	9620	9620	9620	0
391	20240111	121700	879517600	9620	9620	9620	9620	0
392	20240111	121600	879517600	9620	9620	9620	9620	0
393	20240111	121500	879517600	9620	9620	9620	9620	1281
394	20240111	121400	867194380	9630	9630	9630	9630	620
395	20240111	121300	861223780	9640	9640	9640	9640	200
396	20240111	121200	859295780	9640	9640	9640	9640	4
397	20240111	121100	859257220	9650	9640	9650	9640	31
398	20240111	121000	858958080	9640	9630	9640	9630	150
399	20240111	120900	857513080	9640	9640	9640	9640	25
400	20240111	120800	857272080	9640	9620	9640	9620	316
401	20240111	120700	854231760	9620	9620	9620	9610	1805
402	20240111	120600	836877700	9620	9650	9650	9620	2967
403	20240111	120500	808308590	9650	9640	9650	9640	19
404	20240111	120400	808125400	9640	9640	9640	9640	10
405	20240111	120300	808029000	9640	9650	9650	9640	1665
406	20240111	120200	791963230	9650	9680	9680	9640	5905
407	20240111	120100	734925260	9670	9680	9680	9670	530
408	20240111	120000	729796350	9690	9690	9690	9690	53
409	20240111	115900	729282780	9690	9680	9690	9680	73
410	20240111	115800	728575910	9690	9680	9690	9680	44
411	20240111	115700	728149910	9680	9680	9690	9680	89
412	20240111	115600	727288300	9690	9680	9690	9680	34
413	20240111	115500	726959110	9690	9690	9690	9690	9
414	20240111	115400	726871900	9690	9690	9690	9680	598
415	20240111	115300	721077400	9700	9690	9700	9690	110
416	20240111	115200	720011400	9700	9700	9700	9700	6
417	20240111	115100	719953200	9700	9700	9700	9700	577
418	20240111	115000	714356300	9710	9710	9710	9710	6
419	20240111	114900	714298040	9710	9700	9710	9700	12
420	20240111	114800	714181540	9710	9710	9710	9710	32
421	20240111	114700	713870820	9710	9710	9710	9710	19
422	20240111	114600	713686330	9710	9710	9710	9710	7
423	20240111	114500	713618360	9710	9710	9710	9710	9
424	20240111	114400	713530970	9710	9710	9710	9710	17
425	20240111	114300	713365900	9710	9710	9710	9710	9
426	20240111	114200	713278510	9710	9710	9710	9710	90
427	20240111	114100	712404610	9740	9740	9740	9740	8
428	20240111	114000	712326690	9750	9750	9750	9750	8
429	20240111	113900	712248690	9750	9750	9750	9750	9
430	20240111	113800	712160940	9750	9750	9750	9750	107
431	20240111	113700	711117690	9750	9750	9750	9750	10
432	20240111	113600	711020190	9750	9690	9760	9690	1169
433	20240111	113500	699679680	9700	9690	9700	9690	9
434	20240111	113400	699592390	9700	9700	9700	9700	33
435	20240111	113300	699272290	9700	9700	9700	9700	160
436	20240111	113200	697720290	9700	9700	9700	9690	1096
437	20240111	113100	687089220	9700	9720	9720	9700	128
438	20240111	113000	685847080	9720	9720	9720	9720	7
439	20240111	112900	685779040	9720	9720	9720	9720	66
440	20240111	112800	685137520	9760	9740	9760	9720	1460
441	20240111	112700	670930680	9770	9770	9770	9770	8
442	20240111	112600	670852520	9770	9770	9770	9770	8
443	20240111	112500	670774360	9770	9740	9770	9740	25
444	20240111	112400	670530260	9770	9770	9770	9770	5
445	20240111	112300	670481410	9750	9770	9770	9750	15
446	20240111	112200	670334960	9770	9770	9770	9770	12
447	20240111	112100	670217720	9770	9770	9770	9770	10
448	20240111	112000	670120020	9770	9770	9780	9740	585
449	20240111	111900	664417760	9780	9740	9780	9740	270
450	20240111	111800	661784620	9740	9730	9740	9710	211
451	20240111	111700	659732500	9750	9750	9750	9750	9
452	20240111	111600	659644750	9750	9750	9750	9750	12
453	20240111	111500	659527750	9750	9750	9750	9750	10
454	20240111	111400	659430250	9750	9750	9750	9750	6
455	20240111	111300	659371750	9750	9750	9750	9750	26
456	20240111	111200	659118250	9750	9750	9750	9750	58
457	20240111	111100	658552750	9750	9750	9750	9750	9
458	20240111	111000	658465000	9750	9750	9750	9750	7
459	20240111	110900	658396750	9730	9720	9730	9720	18
460	20240111	110800	658221720	9720	9720	9720	9720	6
461	20240111	110700	658163400	9720	9720	9720	9720	10
462	20240111	110600	658066200	9720	9720	9720	9720	5
463	20240111	110500	658017600	9720	9720	9720	9720	10
464	20240111	110400	657920400	9720	9720	9720	9720	71
465	20240111	110300	657230280	9720	9720	9720	9720	29
466	20240111	110200	656948400	9730	9720	9730	9720	95
467	20240111	110100	656024930	9720	9740	9740	9720	97
468	20240111	110000	655081930	9740	9740	9740	9730	23
469	20240111	105900	654858020	9740	9740	9740	9740	10
470	20240111	105800	654760620	9740	9740	9740	9740	6
471	20240111	105700	654702180	9750	9750	9750	9750	9
472	20240111	105600	654614430	9750	9750	9750	9740	132
473	20240111	105500	653328160	9760	9760	9760	9760	8
474	20240111	105400	653250080	9770	9770	9770	9770	8
475	20240111	105300	653171920	9760	9760	9760	9760	11
476	20240111	105200	653064560	9750	9750	9750	9750	3
477	20240111	105100	653035310	9760	9760	9760	9760	30
478	20240111	105000	652742510	9760	9750	9760	9750	307
479	20240111	104900	649749200	9750	9750	9750	9750	109
480	20240111	104800	648686450	9750	9750	9750	9750	6
481	20240111	104700	648627950	9750	9750	9750	9750	25
482	20240111	104600	648384200	9760	9770	9770	9760	60
483	20240111	104500	647798110	9780	9770	9780	9770	59
484	20240111	104400	647221590	9780	9770	9790	9770	578
485	20240111	104300	641570840	9770	9760	9770	9760	60
486	20240111	104200	640985220	9750	9760	9760	9750	14
487	20240111	104100	640848640	9760	9760	9760	9760	10
488	20240111	104000	640751040	9760	9760	9760	9760	6
489	20240111	103900	640692480	9760	9760	9760	9760	13
490	20240111	103800	640565600	9760	9760	9760	9760	8
491	20240111	103700	640487520	9760	9750	9760	9750	445
492	20240111	103600	636148680	9750	9750	9750	9750	7
493	20240111	103500	636080430	9750	9730	9750	9730	957
494	20240111	103400	626768640	9730	9730	9730	9720	111
495	20240111	103300	625689610	9720	9700	9720	9700	1231
496	20240111	103200	613724570	9700	9700	9710	9700	22
497	20240111	103100	613510990	9700	9700	9710	9700	73
498	20240111	103000	612802770	9700	9700	9700	9700	5
499	20240111	102900	612754270	9700	9700	9700	9700	9
500	20240111	102800	612666970	9700	9700	9700	9700	31
501	20240111	102700	612366270	9710	9700	9710	9700	169
502	20240111	102600	610726880	9710	9710	9710	9710	7
503	20240111	102500	610658910	9710	9700	9710	9700	128
504	20240111	102400	609417210	9700	9710	9710	9700	114
505	20240111	102300	608311350	9700	9700	9700	9700	255
506	20240111	102200	605837850	9700	9700	9700	9700	6
507	20240111	102100	605779650	9690	9690	9690	9690	862
508	20240111	102000	597426870	9690	9710	9710	9690	63
509	20240111	101900	596815300	9700	9700	9700	9700	65
510	20240111	101800	596184800	9680	9700	9700	9680	7
511	20240111	101700	596116920	9700	9690	9700	9690	110
512	20240111	101600	595050920	9690	9690	9690	9690	6
513	20240111	101500	594992780	9680	9670	9680	9670	60
514	20240111	101400	594412080	9680	9670	9680	9670	738
515	20240111	101300	587268380	9670	9670	9670	9670	109
516	20240111	101200	586214350	9670	9660	9670	9660	57
517	20240111	101100	585663660	9670	9660	9670	9650	2133
518	20240111	101000	565058210	9660	9670	9670	9660	257
519	20240111	100900	562575020	9670	9670	9670	9670	15
520	20240111	100800	562429970	9670	9670	9670	9670	11
521	20240111	100700	562323600	9670	9670	9670	9660	119
522	20240111	100600	561173870	9670	9660	9670	9660	32
523	20240111	100500	560864680	9670	9670	9680	9670	53
524	20240111	100400	560352160	9670	9670	9670	9670	312
525	20240111	100300	557335120	9670	9670	9670	9670	70
526	20240111	100200	556658220	9660	9660	9670	9660	402
527	20240111	100100	552774840	9670	9660	9670	9660	105
528	20240111	100000	551760450	9660	9660	9660	9660	110
529	20240111	095900	550697850	9660	9660	9660	9660	171
530	20240111	095800	549045990	9660	9650	9660	9650	407
531	20240111	095700	545118370	9660	9670	9670	9660	391
532	20240111	095600	541340140	9670	9670	9670	9670	408
533	20240111	095500	537394780	9670	9670	9670	9670	10
534	20240111	095400	537298080	9670	9670	9670	9670	104
535	20240111	095300	536292400	9700	9670	9700	9650	3037
536	20240111	095200	506932640	9680	9680	9680	9680	49
537	20240111	095100	506458320	9680	9680	9680	9680	77
538	20240111	095000	505712960	9680	9660	9680	9660	1295
539	20240111	094900	493198180	9660	9650	9660	9650	505
540	20240111	094800	488324830	9650	9660	9660	9650	547
541	20240111	094700	483044340	9650	9640	9660	9640	133
542	20240111	094600	481760820	9640	9650	9660	9640	940
543	20240111	094500	472689770	9670	9660	9670	9660	11
544	20240111	094400	472583410	9660	9660	9670	9660	515
545	20240111	094300	467608240	9670	9680	9680	9670	10
546	20240111	094200	467511460	9680	9680	9680	9680	8
547	20240111	094100	467434020	9660	9650	9660	9640	889
548	20240111	094000	458854280	9670	9700	9700	9610	10637
549	20240111	093900	356353470	9700	9680	9700	9660	250
550	20240111	093800	353935640	9680	9660	9680	9650	2534
551	20240111	093700	329454250	9670	9730	9730	9670	8856
552	20240111	093600	243618560	9720	9730	9730	9720	8
553	20240111	093500	243540730	9730	9730	9730	9730	9
554	20240111	093400	243453160	9730	9720	9730	9720	8
555	20240111	093300	243375330	9720	9730	9730	9720	21
556	20240111	093200	243171010	9720	9720	9720	9720	275
557	20240111	093100	240498010	9720	9710	9720	9710	738
558	20240111	093000	233324760	9720	9720	9720	9710	130
559	20240111	092900	232061660	9720	9730	9730	9720	58
560	20240111	092800	231497820	9730	9730	9730	9720	160
561	20240111	092700	229941030	9760	9750	9760	9720	3038
562	20240111	092600	200360900	9760	9800	9800	9730	12883
563	20240111	092500	74711210	9830	9820	9830	9820	29
564	20240111	092400	74426260	9830	9830	9830	9830	17
565	20240111	092300	74259150	9800	9790	9800	9790	442
566	20240111	092200	69928760	9780	9770	9780	9760	466
567	20240111	092100	65378800	9770	9750	9770	9750	316
568	20240111	092000	62293880	9750	9750	9750	9750	45
569	20240111	091900	61855130	9750	9730	9750	9730	130
570	20240111	091800	60589070	9740	9770	9770	9740	62
571	20240111	091700	59984780	9770	9760	9770	9760	13
572	20240111	091600	59857810	9740	9730	9750	9720	110
573	20240111	091500	58787330	9720	9710	9720	9700	1730
574	20240111	091400	41994800	9710	9730	9730	9710	494
575	20240111	091300	37197680	9740	9750	9750	9740	10
576	20240111	091200	37100190	9740	9720	9740	9710	536
577	20240111	091100	31893200	9720	9720	9740	9720	291
578	20240111	091000	29064490	9720	9760	9760	9720	865
579	20240111	090900	20653560	9770	9760	9770	9760	48
580	20240111	090800	20184980	9760	9740	9760	9740	58
581	20240111	090700	19619690	9750	9750	9750	9750	9
582	20240111	090600	19531940	9740	9730	9740	9730	35
583	20240111	090500	19191290	9730	9760	9770	9730	207
584	20240111	090400	17173900	9750	9780	9790	9750	228
585	20240111	090300	14948680	9750	9750	9800	9700	325
586	20240111	090200	11784400	9760	9780	9820	9760	617
587	20240111	090100	5756160	9850	9850	9850	9850	16
588	20240111	090000	5598560	9850	9880	9880	9770	569