KissMeData/057030/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	193800	1053084270	5340	5340	5340	5340	5013
3	20240112	193700	1053084270	5340	5340	5340	5340	0
4	20240112	193600	1053084270	5340	5340	5340	5340	0
5	20240112	193500	1053084270	5340	5340	5340	5340	0
6	20240112	193400	1053084270	5340	5340	5340	5340	0
7	20240112	193300	1053084270	5340	5340	5340	5340	0
8	20240112	193200	1053084270	5340	5340	5340	5340	0
9	20240112	193100	1053084270	5340	5340	5340	5340	0
10	20240112	193000	1053084270	5340	5340	5340	5340	0
11	20240112	192900	1053084270	5340	5340	5340	5340	0
12	20240112	192800	1053084270	5340	5340	5340	5340	0
13	20240112	192700	1053084270	5340	5340	5340	5340	0
14	20240112	192600	1053084270	5340	5340	5340	5340	0
15	20240112	192500	1053084270	5340	5340	5340	5340	0
16	20240112	192400	1053084270	5340	5340	5340	5340	0
17	20240112	192300	1053084270	5340	5340	5340	5340	0
18	20240112	192200	1053084270	5340	5340	5340	5340	0
19	20240112	192100	1053084270	5340	5340	5340	5340	0
20	20240112	192000	1053084270	5340	5340	5340	5340	0
21	20240112	191900	1053084270	5340	5340	5340	5340	0
22	20240112	191800	1053084270	5340	5340	5340	5340	0
23	20240112	191700	1053084270	5340	5340	5340	5340	0
24	20240112	191600	1053084270	5340	5340	5340	5340	0
25	20240112	191500	1053084270	5340	5340	5340	5340	0
26	20240112	191400	1053084270	5340	5340	5340	5340	0
27	20240112	191300	1053084270	5340	5340	5340	5340	0
28	20240112	191200	1053084270	5340	5340	5340	5340	0
29	20240112	191100	1053084270	5340	5340	5340	5340	0
30	20240112	191000	1053084270	5340	5340	5340	5340	0
31	20240112	190900	1053084270	5340	5340	5340	5340	0
32	20240112	190800	1053084270	5340	5340	5340	5340	5013
33	20240112	190700	1053084270	5340	5340	5340	5340	0
34	20240112	190600	1053084270	5340	5340	5340	5340	0
35	20240112	190500	1053084270	5340	5340	5340	5340	0
36	20240112	190400	1053084270	5340	5340	5340	5340	0
37	20240112	190300	1053084270	5340	5340	5340	5340	0
38	20240112	190200	1053084270	5340	5340	5340	5340	0
39	20240112	190100	1053084270	5340	5340	5340	5340	0
40	20240112	190000	1053084270	5340	5340	5340	5340	0
41	20240112	185900	1053084270	5340	5340	5340	5340	0
42	20240112	185800	1053084270	5340	5340	5340	5340	0
43	20240112	185700	1053084270	5340	5340	5340	5340	0
44	20240112	185600	1053084270	5340	5340	5340	5340	0
45	20240112	185500	1053084270	5340	5340	5340	5340	0
46	20240112	185400	1053084270	5340	5340	5340	5340	0
47	20240112	185300	1053084270	5340	5340	5340	5340	0
48	20240112	185200	1053084270	5340	5340	5340	5340	0
49	20240112	185100	1053084270	5340	5340	5340	5340	0
50	20240112	185000	1053084270	5340	5340	5340	5340	0
51	20240112	184900	1053084270	5340	5340	5340	5340	0
52	20240112	184800	1053084270	5340	5340	5340	5340	0
53	20240112	184700	1053084270	5340	5340	5340	5340	0
54	20240112	184600	1053084270	5340	5340	5340	5340	0
55	20240112	184500	1053084270	5340	5340	5340	5340	0
56	20240112	184400	1053084270	5340	5340	5340	5340	0
57	20240112	184300	1053084270	5340	5340	5340	5340	0
58	20240112	184200	1053084270	5340	5340	5340	5340	0
59	20240112	184100	1053084270	5340	5340	5340	5340	0
60	20240112	184000	1053084270	5340	5340	5340	5340	0
61	20240112	183900	1053084270	5340	5340	5340	5340	0
62	20240112	183800	1053084270	5340	5340	5340	5340	5013
63	20240112	183700	1053084270	5340	5340	5340	5340	0
64	20240112	183600	1053084270	5340	5340	5340	5340	0
65	20240112	183500	1053084270	5340	5340	5340	5340	0
66	20240112	183400	1053084270	5340	5340	5340	5340	0
67	20240112	183300	1053084270	5340	5340	5340	5340	0
68	20240112	183200	1053084270	5340	5340	5340	5340	0
69	20240112	183100	1053084270	5340	5340	5340	5340	0
70	20240112	183000	1053084270	5340	5340	5340	5340	0
71	20240112	182900	1053084270	5340	5340	5340	5340	0
72	20240112	182800	1053084270	5340	5340	5340	5340	0
73	20240112	182700	1053084270	5340	5340	5340	5340	0
74	20240112	182600	1053084270	5340	5340	5340	5340	0
75	20240112	182500	1053084270	5340	5340	5340	5340	0
76	20240112	182400	1053084270	5340	5340	5340	5340	0
77	20240112	182300	1053084270	5340	5340	5340	5340	0
78	20240112	182200	1053084270	5340	5340	5340	5340	0
79	20240112	182100	1053084270	5340	5340	5340	5340	0
80	20240112	182000	1053084270	5340	5340	5340	5340	0
81	20240112	181900	1053084270	5340	5340	5340	5340	0
82	20240112	181800	1053084270	5340	5340	5340	5340	0
83	20240112	181700	1053084270	5340	5340	5340	5340	0
84	20240112	181600	1053084270	5340	5340	5340	5340	0
85	20240112	181500	1053084270	5340	5340	5340	5340	0
86	20240112	181400	1053084270	5340	5340	5340	5340	0
87	20240112	181300	1053084270	5340	5340	5340	5340	0
88	20240112	181200	1053084270	5340	5340	5340	5340	0
89	20240112	181100	1053084270	5340	5340	5340	5340	0
90	20240112	181000	1053084270	5340	5340	5340	5340	0
91	20240112	180900	1053084270	5340	5340	5340	5340	0
92	20240112	180800	1053084270	5340	5340	5340	5340	5013
93	20240112	180700	1053084270	5340	5340	5340	5340	0
94	20240112	180600	1053084270	5340	5340	5340	5340	0
95	20240112	180500	1053084270	5340	5340	5340	5340	0
96	20240112	180400	1053084270	5340	5340	5340	5340	0
97	20240112	180300	1053084270	5340	5340	5340	5340	0
98	20240112	180200	1053084270	5340	5340	5340	5340	0
99	20240112	180100	1053084270	5340	5340	5340	5340	0
100	20240112	180000	1053084270	5340	5340	5340	5340	0
101	20240112	175900	1053084270	5340	5340	5340	5340	0
102	20240112	175800	1053084270	5340	5340	5340	5340	0
103	20240112	175700	1053084270	5340	5340	5340	5340	0
104	20240112	175600	1053084270	5340	5340	5340	5340	0
105	20240112	175500	1053084270	5340	5340	5340	5340	0
106	20240112	175400	1053084270	5340	5340	5340	5340	0
107	20240112	175300	1053084270	5340	5340	5340	5340	0
108	20240112	175200	1053084270	5340	5340	5340	5340	0
109	20240112	175100	1053084270	5340	5340	5340	5340	0
110	20240112	175000	1053084270	5340	5340	5340	5340	0
111	20240112	174900	1053084270	5340	5340	5340	5340	0
112	20240112	174800	1053084270	5340	5340	5340	5340	0
113	20240112	174700	1053084270	5340	5340	5340	5340	0
114	20240112	174600	1053084270	5340	5340	5340	5340	0
115	20240112	174500	1053084270	5340	5340	5340	5340	0
116	20240112	174400	1053084270	5340	5340	5340	5340	0
117	20240112	174300	1053084270	5340	5340	5340	5340	0
118	20240112	174200	1053084270	5340	5340	5340	5340	0
119	20240112	174100	1053084270	5340	5340	5340	5340	0
120	20240112	174000	1053084270	5340	5340	5340	5340	0
121	20240112	173900	1053084270	5340	5340	5340	5340	0
122	20240112	173800	1053084270	5340	5340	5340	5340	5013
123	20240112	173700	1053084270	5340	5340	5340	5340	0
124	20240112	173600	1053084270	5340	5340	5340	5340	0
125	20240112	173500	1053084270	5340	5340	5340	5340	0
126	20240112	173400	1053084270	5340	5340	5340	5340	0
127	20240112	173300	1053084270	5340	5340	5340	5340	0
128	20240112	173200	1053084270	5340	5340	5340	5340	0
129	20240112	173100	1053084270	5340	5340	5340	5340	0
130	20240112	173000	1053084270	5340	5340	5340	5340	0
131	20240112	172900	1053084270	5340	5340	5340	5340	0
132	20240112	172800	1053084270	5340	5340	5340	5340	0
133	20240112	172700	1053084270	5340	5340	5340	5340	0
134	20240112	172600	1053084270	5340	5340	5340	5340	0
135	20240112	172500	1053084270	5340	5340	5340	5340	0
136	20240112	172400	1053084270	5340	5340	5340	5340	0
137	20240112	172300	1053084270	5340	5340	5340	5340	0
138	20240112	172200	1053084270	5340	5340	5340	5340	0
139	20240112	172100	1053084270	5340	5340	5340	5340	0
140	20240112	172000	1053084270	5340	5340	5340	5340	0
141	20240112	171900	1053084270	5340	5340	5340	5340	0
142	20240112	171800	1053084270	5340	5340	5340	5340	0
143	20240112	171700	1053084270	5340	5340	5340	5340	0
144	20240112	171600	1053084270	5340	5340	5340	5340	0
145	20240112	171500	1053084270	5340	5340	5340	5340	0
146	20240112	171400	1053084270	5340	5340	5340	5340	0
147	20240112	171300	1053084270	5340	5340	5340	5340	0
148	20240112	171200	1053084270	5340	5340	5340	5340	0
149	20240112	171100	1053084270	5340	5340	5340	5340	0
150	20240112	171000	1053084270	5340	5340	5340	5340	0
151	20240112	170900	1053084270	5340	5340	5340	5340	0
152	20240112	170800	1053084270	5340	5340	5340	5340	5013
153	20240112	170700	1053084270	5340	5340	5340	5340	0
154	20240112	170600	1053084270	5340	5340	5340	5340	0
155	20240112	170500	1053084270	5340	5340	5340	5340	0
156	20240112	170400	1053084270	5340	5340	5340	5340	0
157	20240112	170300	1053084270	5340	5340	5340	5340	0
158	20240112	170200	1053084270	5340	5340	5340	5340	0
159	20240112	170100	1053084270	5340	5340	5340	5340	0
160	20240112	170000	1053084270	5340	5340	5340	5340	0
161	20240112	165900	1053084270	5340	5340	5340	5340	0
162	20240112	165800	1053084270	5340	5340	5340	5340	0
163	20240112	165700	1053084270	5340	5340	5340	5340	0
164	20240112	165600	1053084270	5340	5340	5340	5340	0
165	20240112	165500	1053084270	5340	5340	5340	5340	0
166	20240112	165400	1053084270	5340	5340	5340	5340	0
167	20240112	165300	1053084270	5340	5340	5340	5340	0
168	20240112	165200	1053084270	5340	5340	5340	5340	0
169	20240112	165100	1053084270	5340	5340	5340	5340	0
170	20240112	165000	1053084270	5340	5340	5340	5340	0
171	20240112	164900	1053084270	5340	5340	5340	5340	0
172	20240112	164800	1053084270	5340	5340	5340	5340	0
173	20240112	164700	1053084270	5340	5340	5340	5340	0
174	20240112	164600	1053084270	5340	5340	5340	5340	0
175	20240112	164500	1053084270	5340	5340	5340	5340	0
176	20240112	164400	1053084270	5340	5340	5340	5340	0
177	20240112	164300	1053084270	5340	5340	5340	5340	0
178	20240112	164200	1053084270	5340	5340	5340	5340	0
179	20240112	164100	1053084270	5340	5340	5340	5340	0
180	20240112	164000	1053084270	5340	5340	5340	5340	0
181	20240112	163900	1053084270	5340	5340	5340	5340	0
182	20240112	163800	1053084270	5340	5340	5340	5340	5013
183	20240112	163700	1053084270	5340	5340	5340	5340	0
184	20240112	163600	1053084270	5340	5340	5340	5340	0
185	20240112	163500	1053084270	5340	5340	5340	5340	0
186	20240112	163400	1053084270	5340	5340	5340	5340	0
187	20240112	163300	1053084270	5340	5340	5340	5340	0
188	20240112	163200	1053084270	5340	5340	5340	5340	0
189	20240112	163100	1053084270	5340	5340	5340	5340	0
190	20240112	163000	1053084270	5340	5340	5340	5340	0
191	20240112	162900	1053084270	5340	5340	5340	5340	0
192	20240112	162800	1053084270	5340	5340	5340	5340	0
193	20240112	162700	1053084270	5340	5340	5340	5340	0
194	20240112	162600	1053084270	5340	5340	5340	5340	0
195	20240112	162500	1053084270	5340	5340	5340	5340	0
196	20240112	162400	1053084270	5340	5340	5340	5340	0
197	20240112	162300	1053084270	5340	5340	5340	5340	0
198	20240112	162200	1053084270	5340	5340	5340	5340	0
199	20240112	162100	1053084270	5340	5340	5340	5340	0
200	20240112	162000	1053084270	5340	5340	5340	5340	0
201	20240112	161900	1053084270	5340	5340	5340	5340	0
202	20240112	161800	1053084270	5340	5340	5340	5340	0
203	20240112	161700	1053084270	5340	5340	5340	5340	0
204	20240112	161600	1053084270	5340	5340	5340	5340	0
205	20240112	161500	1053084270	5340	5340	5340	5340	0
206	20240112	161400	1053084270	5340	5340	5340	5340	0
207	20240112	161300	1053084270	5340	5340	5340	5340	0
208	20240112	161200	1053084270	5340	5340	5340	5340	0
209	20240112	161100	1053084270	5340	5340	5340	5340	0
210	20240112	161000	1053084270	5340	5340	5340	5340	0
211	20240112	160900	1053084270	5340	5340	5340	5340	0
212	20240112	160800	1053084270	5340	5340	5340	5340	5013
213	20240112	160700	1053084270	5340	5340	5340	5340	0
214	20240112	160600	1053084270	5340	5340	5340	5340	0
215	20240112	160500	1053084270	5340	5340	5340	5340	0
216	20240112	160400	1053084270	5340	5340	5340	5340	0
217	20240112	160300	1053084270	5340	5340	5340	5340	0
218	20240112	160200	1053084270	5340	5340	5340	5340	0
219	20240112	160100	1053084270	5340	5340	5340	5340	0
220	20240112	160000	1053084270	5340	5340	5340	5340	0
221	20240112	155900	1053084270	5340	5340	5340	5340	0
222	20240112	155800	1053084270	5340	5340	5340	5340	0
223	20240112	155700	1053084270	5340	5340	5340	5340	0
224	20240112	155600	1053084270	5340	5340	5340	5340	0
225	20240112	155500	1053084270	5340	5340	5340	5340	0
226	20240112	155400	1053084270	5340	5340	5340	5340	0
227	20240112	155300	1053084270	5340	5340	5340	5340	0
228	20240112	155200	1053084270	5340	5340	5340	5340	0
229	20240112	155100	1053084270	5340	5340	5340	5340	0
230	20240112	155000	1053084270	5340	5340	5340	5340	0
231	20240112	154900	1053084270	5340	5340	5340	5340	0
232	20240112	154800	1053084270	5340	5340	5340	5340	0
233	20240112	154700	1053084270	5340	5340	5340	5340	0
234	20240112	154600	1053084270	5340	5340	5340	5340	0
235	20240112	154500	1053084270	5340	5340	5340	5340	0
236	20240112	154400	1053084270	5340	5340	5340	5340	0
237	20240112	154300	1053084270	5340	5340	5340	5340	0
238	20240112	154200	1053084270	5340	5340	5340	5340	0
239	20240112	154100	1053084270	5340	5340	5340	5340	0
240	20240112	154000	1053084270	5340	5340	5340	5340	0
241	20240112	153900	1053084270	5340	5340	5340	5340	0
242	20240112	153800	1053084270	5340	5340	5340	5340	5013
243	20240112	153700	1053084270	5340	5340	5340	5340	0
244	20240112	153600	1053084270	5340	5340	5340	5340	0
245	20240112	153500	1053084270	5340	5340	5340	5340	0
246	20240112	153400	1053084270	5340	5340	5340	5340	0
247	20240112	153300	1053084270	5340	5340	5340	5340	0
248	20240112	153200	1053084270	5340	5340	5340	5340	0
249	20240112	153100	1053084270	5340	5340	5340	5340	0
250	20240112	153000	1053084270	5340	5340	5340	5340	5013
251	20240112	152900	1026314850	5340	5340	5340	5340	0
252	20240112	152800	1026314850	5340	5340	5340	5340	0
253	20240112	152700	1026314850	5340	5340	5340	5340	0
254	20240112	152600	1026314850	5340	5340	5340	5340	0
255	20240112	152500	1026314850	5340	5340	5340	5340	0
256	20240112	152400	1026314850	5340	5340	5340	5340	0
257	20240112	152300	1026314850	5340	5340	5340	5340	0
258	20240112	152200	1026314850	5340	5340	5340	5340	0
259	20240112	152100	1026314850	5340	5340	5340	5340	0
260	20240112	152000	1026314850	5340	5340	5340	5340	0
261	20240112	151900	1026314850	5340	5330	5340	5330	1816
262	20240112	151800	1016626400	5320	5320	5320	5320	0
263	20240112	151700	1016626400	5320	5320	5320	5320	615
264	20240112	151600	1013354600	5320	5310	5340	5310	330
265	20240112	151500	1011596430	5320	5330	5330	5310	3810
266	20240112	151400	991324050	5320	5260	5320	5260	3694
267	20240112	151300	971713160	5300	5280	5300	5280	5357
268	20240112	151200	943350940	5280	5280	5280	5280	1
269	20240112	151100	943345660	5280	5260	5280	5260	993
270	20240112	151000	938112620	5270	5240	5270	5220	7684
271	20240112	150900	897894940	5240	5290	5290	5240	3101
272	20240112	150800	881628230	5260	5270	5290	5260	1382
273	20240112	150700	874355000	5270	5270	5270	5270	2
274	20240112	150600	874344460	5270	5300	5300	5270	2607
275	20240112	150500	860605510	5300	5300	5300	5300	1
276	20240112	150400	860600210	5260	5270	5270	5260	811
277	20240112	150300	856332350	5270	5270	5270	5270	0
278	20240112	150200	856332350	5270	5290	5290	5270	924
279	20240112	150100	851456130	5290	5290	5290	5290	0
280	20240112	150000	851456130	5290	5290	5290	5290	0
281	20240112	145900	851456130	5290	5290	5290	5280	1026
282	20240112	145800	846029590	5280	5290	5290	5280	358
283	20240112	145700	844136770	5290	5290	5290	5290	332
284	20240112	145600	842380490	5260	5260	5260	5260	0
285	20240112	145500	842380490	5260	5260	5260	5260	563
286	20240112	145400	839419110	5260	5260	5260	5260	0
287	20240112	145300	839419110	5260	5260	5260	5260	200
288	20240112	145200	838367110	5260	5260	5260	5260	1065
289	20240112	145100	832765210	5260	5260	5260	5260	0
290	20240112	145000	832765210	5260	5260	5260	5260	650
291	20240112	144900	829346210	5260	5280	5280	5260	989
292	20240112	144800	824142960	5270	5270	5270	5270	0
293	20240112	144700	824142960	5270	5270	5270	5270	50
294	20240112	144600	823879460	5270	5270	5270	5270	0
295	20240112	144500	823879460	5270	5270	5270	5270	400
296	20240112	144400	821771460	5290	5290	5290	5290	0
297	20240112	144300	821771460	5290	5290	5290	5290	5
298	20240112	144200	821745010	5260	5260	5260	5260	1
299	20240112	144100	821739750	5260	5280	5280	5260	35
300	20240112	144000	821555630	5280	5280	5280	5280	100
301	20240112	143900	821027630	5280	5280	5280	5280	0
302	20240112	143800	821027630	5280	5280	5280	5280	0
303	20240112	143700	821027630	5280	5280	5280	5280	0
304	20240112	143600	821027630	5280	5280	5280	5280	102
305	20240112	143500	820489070	5280	5280	5280	5280	152
306	20240112	143400	819686510	5260	5280	5280	5260	1264
307	20240112	143300	813012950	5290	5290	5290	5290	662
308	20240112	143200	809510970	5290	5290	5290	5290	38
309	20240112	143100	809309950	5280	5280	5280	5280	5
310	20240112	143000	809283550	5290	5290	5290	5290	30
311	20240112	142900	809124850	5290	5290	5290	5290	0
312	20240112	142800	809124850	5290	5290	5290	5290	0
313	20240112	142700	809124850	5290	5290	5290	5290	0
314	20240112	142600	809124850	5290	5290	5290	5290	30
315	20240112	142500	808966150	5290	5290	5290	5290	4
316	20240112	142400	808944990	5290	5290	5290	5290	0
317	20240112	142300	808944990	5290	5260	5290	5260	2219
318	20240112	142200	797255820	5270	5290	5290	5270	362
319	20240112	142100	795348060	5270	5270	5270	5270	1
320	20240112	142000	795342790	5270	5270	5270	5270	0
321	20240112	141900	795342790	5270	5270	5270	5270	1
322	20240112	141800	795337520	5300	5300	5300	5300	0
323	20240112	141700	795337520	5300	5300	5300	5300	0
324	20240112	141600	795337520	5300	5300	5300	5300	0
325	20240112	141500	795337520	5300	5300	5300	5300	0
326	20240112	141400	795337520	5300	5280	5300	5280	101
327	20240112	141300	794804220	5280	5290	5290	5280	252
328	20240112	141200	793473140	5290	5290	5290	5290	48
329	20240112	141100	793219220	5300	5300	5300	5300	866
330	20240112	141000	788629420	5290	5290	5290	5290	28
331	20240112	140900	788481300	5290	5290	5290	5290	0
332	20240112	140800	788481300	5290	5280	5290	5280	851
333	20240112	140700	783984430	5280	5280	5280	5280	500
334	20240112	140600	781344430	5290	5290	5290	5290	0
335	20240112	140500	781344430	5290	5290	5290	5290	1
336	20240112	140400	781339140	5270	5270	5270	5270	0
337	20240112	140300	781339140	5270	5270	5270	5270	0
338	20240112	140200	781339140	5270	5270	5270	5270	0
339	20240112	140100	781339140	5270	5270	5270	5270	212
340	20240112	140000	780221900	5270	5270	5270	5270	992
341	20240112	135900	774994060	5270	5270	5270	5270	51
342	20240112	135800	774725290	5280	5280	5280	5280	1
343	20240112	135700	774720010	5280	5280	5280	5280	0
344	20240112	135600	774720010	5280	5280	5280	5280	0
345	20240112	135500	774720010	5280	5280	5280	5280	0
346	20240112	135400	774720010	5280	5300	5300	5280	103
347	20240112	135300	774176140	5300	5300	5300	5300	15
348	20240112	135200	774096640	5300	5260	5300	5260	850
349	20240112	135100	769624100	5260	5270	5270	5260	1009
350	20240112	135000	764311760	5270	5270	5270	5270	0
351	20240112	134900	764311760	5270	5270	5270	5260	322
352	20240112	134800	762615830	5270	5270	5270	5270	50
353	20240112	134700	762352330	5270	5270	5270	5270	0
354	20240112	134600	762352330	5270	5270	5270	5270	755
355	20240112	134500	758373480	5300	5300	5300	5300	0
356	20240112	134400	758373480	5300	5300	5300	5300	0
357	20240112	134300	758373480	5300	5300	5300	5300	100
358	20240112	134200	757843480	5300	5300	5300	5300	20
359	20240112	134100	757737480	5300	5300	5300	5300	0
360	20240112	134000	757737480	5300	5300	5300	5300	0
361	20240112	133900	757737480	5300	5270	5300	5250	1001
362	20240112	133800	752474620	5270	5270	5270	5270	0
363	20240112	133700	752474620	5270	5280	5280	5270	545
364	20240112	133600	749599020	5280	5280	5280	5280	150
365	20240112	133500	748807020	5290	5290	5290	5290	501
366	20240112	133400	746156730	5300	5300	5300	5300	0
367	20240112	133300	746156730	5300	5300	5300	5300	0
368	20240112	133200	746156730	5300	5310	5310	5300	104
369	20240112	133100	745605520	5310	5310	5310	5310	0
370	20240112	133000	745605520	5310	5310	5310	5310	255
371	20240112	132900	744251470	5320	5320	5320	5320	3
372	20240112	132800	744235510	5320	5320	5320	5320	30
373	20240112	132700	744075910	5320	5320	5320	5320	140
374	20240112	132600	743331110	5320	5320	5320	5320	174
375	20240112	132500	742405430	5320	5330	5330	5320	320
376	20240112	132400	740702430	5330	5330	5330	5330	1652
377	20240112	132300	731897270	5330	5320	5330	5320	574
378	20240112	132200	728843390	5310	5300	5310	5300	2521
379	20240112	132100	715459880	5300	5290	5300	5290	1485
380	20240112	132000	707599380	5300	5300	5300	5290	789
381	20240112	131900	703423470	5290	5300	5300	5290	512
382	20240112	131800	700714870	5290	5300	5300	5290	25
383	20240112	131700	700582520	5280	5280	5280	5280	1034
384	20240112	131600	695123000	5280	5280	5280	5280	42
385	20240112	131500	694901240	5280	5280	5290	5280	758
386	20240112	131400	690895170	5300	5290	5300	5290	552
387	20240112	131300	687974320	5290	5290	5290	5290	100
388	20240112	131200	687445320	5280	5280	5280	5280	0
389	20240112	131100	687445320	5280	5280	5280	5280	751
390	20240112	131000	683480040	5270	5270	5270	5270	0
391	20240112	130900	683480040	5270	5270	5270	5270	417
392	20240112	130800	681282450	5260	5260	5260	5260	148
393	20240112	130700	680503970	5270	5270	5270	5270	0
394	20240112	130600	680503970	5270	5270	5270	5270	0
395	20240112	130500	680503970	5270	5260	5270	5250	487
396	20240112	130400	677945580	5260	5260	5260	5260	17
397	20240112	130300	677856160	5260	5260	5260	5260	150
398	20240112	130200	677067160	5240	5250	5250	5240	552
399	20240112	130100	674172610	5250	5250	5250	5250	0
400	20240112	130000	674172610	5250	5250	5250	5250	1
401	20240112	125900	674167360	5240	5240	5240	5240	1
402	20240112	125800	674162120	5240	5240	5240	5240	0
403	20240112	125700	674162120	5240	5240	5240	5240	189
404	20240112	125600	673171760	5240	5250	5270	5240	4453
405	20240112	125500	649794760	5240	5230	5240	5230	358
406	20240112	125400	647920920	5240	5240	5240	5240	398
407	20240112	125300	645835400	5240	5230	5240	5230	1200
408	20240112	125200	639548400	5240	5240	5240	5240	1
409	20240112	125100	639543160	5230	5240	5240	5230	210
410	20240112	125000	638444760	5240	5240	5240	5240	0
411	20240112	124900	638444760	5240	5240	5240	5240	0
412	20240112	124800	638444760	5240	5240	5240	5240	10
413	20240112	124700	638392360	5240	5240	5240	5240	0
414	20240112	124600	638392360	5240	5240	5240	5240	0
415	20240112	124500	638392360	5240	5240	5240	5240	1
416	20240112	124400	638387120	5200	5200	5200	5200	0
417	20240112	124300	638387120	5200	5200	5200	5200	20
418	20240112	124200	638283120	5200	5200	5200	5200	12
419	20240112	124100	638220720	5200	5210	5210	5200	1161
420	20240112	124000	632172550	5240	5240	5240	5240	0
421	20240112	123900	632172550	5240	5240	5240	5240	0
422	20240112	123800	632172550	5240	5240	5240	5240	204
423	20240112	123700	631103590	5210	5220	5220	5210	108
424	20240112	123600	630539910	5210	5210	5210	5210	0
425	20240112	123500	630539910	5210	5210	5210	5210	0
426	20240112	123400	630539910	5210	5210	5210	5210	0
427	20240112	123300	630539910	5210	5210	5210	5210	905
428	20240112	123200	625824860	5240	5220	5240	5210	404
429	20240112	123100	623719870	5220	5220	5220	5220	0
430	20240112	123000	623719870	5220	5220	5220	5220	50
431	20240112	122900	623458870	5240	5240	5240	5240	0
432	20240112	122800	623458870	5240	5240	5240	5240	0
433	20240112	122700	623458870	5240	5240	5240	5240	1
434	20240112	122600	623453630	5200	5200	5200	5200	50
435	20240112	122500	623193630	5210	5210	5210	5210	542
436	20240112	122400	620369810	5250	5250	5250	5250	0
437	20240112	122300	620369810	5250	5250	5250	5250	0
438	20240112	122200	620369810	5250	5250	5250	5250	0
439	20240112	122100	620369810	5250	5250	5250	5250	0
440	20240112	122000	620369810	5250	5250	5250	5250	0
441	20240112	121900	620369810	5250	5250	5250	5250	0
442	20240112	121800	620369810	5250	5210	5250	5210	20
443	20240112	121700	620264870	5210	5210	5210	5210	1051
444	20240112	121600	614789160	5210	5210	5210	5210	0
445	20240112	121500	614789160	5210	5210	5210	5210	216
446	20240112	121400	613663800	5250	5250	5250	5250	4
447	20240112	121300	613642800	5210	5230	5230	5210	2000
448	20240112	121200	603206190	5220	5220	5220	5220	0
449	20240112	121100	603206190	5220	5220	5220	5220	0
450	20240112	121000	603206190	5220	5220	5220	5220	0
451	20240112	120900	603206190	5220	5220	5220	5220	0
452	20240112	120800	603206190	5220	5220	5220	5220	0
453	20240112	120700	603206190	5220	5230	5230	5220	59
454	20240112	120600	602897710	5230	5230	5230	5230	2
455	20240112	120500	602887250	5230	5230	5230	5230	0
456	20240112	120400	602887250	5230	5230	5230	5230	0
457	20240112	120300	602887250	5230	5230	5230	5230	32
458	20240112	120200	602719890	5230	5230	5230	5230	27
459	20240112	120100	602578680	5220	5220	5220	5220	0
460	20240112	120000	602578680	5220	5220	5220	5220	0
461	20240112	115900	602578680	5220	5220	5220	5220	0
462	20240112	115800	602578680	5220	5220	5220	5220	0
463	20240112	115700	602578680	5220	5220	5220	5220	25
464	20240112	115600	602448180	5220	5220	5220	5220	0
465	20240112	115500	602448180	5220	5220	5220	5220	0
466	20240112	115400	602448180	5220	5220	5220	5220	0
467	20240112	115300	602448180	5220	5220	5220	5220	0
468	20240112	115200	602448180	5220	5220	5220	5220	0
469	20240112	115100	602448180	5220	5220	5220	5220	300
470	20240112	115000	600882180	5220	5220	5220	5220	3
471	20240112	114900	600866520	5230	5230	5230	5230	500
472	20240112	114800	598251520	5220	5220	5220	5220	0
473	20240112	114700	598251520	5220	5220	5220	5220	0
474	20240112	114600	598251520	5220	5220	5220	5220	6
475	20240112	114500	598220200	5220	5230	5230	5220	506
476	20240112	114400	595574870	5250	5250	5250	5250	1
477	20240112	114300	595569620	5230	5230	5230	5230	1216
478	20240112	114200	589209940	5230	5240	5240	5230	3285
479	20240112	114100	572023040	5250	5250	5250	5250	788
480	20240112	114000	567886040	5270	5270	5270	5270	50
481	20240112	113900	567622540	5270	5270	5270	5270	0
482	20240112	113800	567622540	5270	5270	5270	5270	0
483	20240112	113700	567622540	5270	5270	5270	5270	1
484	20240112	113600	567617270	5250	5260	5270	5250	1399
485	20240112	113500	560257530	5250	5250	5250	5250	544
486	20240112	113400	557401530	5240	5250	5250	5240	2
487	20240112	113300	557391040	5250	5250	5250	5250	0
488	20240112	113200	557391040	5250	5230	5250	5230	848
489	20240112	113100	552955980	5240	5240	5240	5240	0
490	20240112	113000	552955980	5240	5240	5240	5240	50
491	20240112	112900	552693980	5230	5230	5230	5230	900
492	20240112	112800	547986980	5230	5230	5230	5230	100
493	20240112	112700	547463980	5230	5230	5230	5230	0
494	20240112	112600	547463980	5230	5230	5230	5230	43
495	20240112	112500	547239090	5230	5250	5250	5230	17
496	20240112	112400	547149960	5240	5240	5240	5240	4
497	20240112	112300	547129000	5250	5250	5250	5250	0
498	20240112	112200	547129000	5250	5230	5250	5220	557
499	20240112	112100	544216800	5230	5230	5230	5230	2067
500	20240112	112000	533406390	5230	5230	5230	5230	71
501	20240112	111900	533035060	5230	5260	5260	5230	2007
502	20240112	111800	522518400	5250	5260	5260	5250	35
503	20240112	111700	522334550	5260	5260	5260	5260	10
504	20240112	111600	522281950	5270	5270	5270	5270	14
505	20240112	111500	522208170	5260	5270	5270	5260	1306
506	20240112	111400	515326460	5300	5270	5300	5270	13
507	20240112	111300	515257920	5310	5310	5310	5310	0
508	20240112	111200	515257920	5310	5310	5310	5310	0
509	20240112	111100	515257920	5310	5310	5310	5310	0
510	20240112	111000	515257920	5310	5310	5310	5310	0
511	20240112	110900	515257920	5310	5280	5310	5280	582
512	20240112	110800	512169930	5290	5320	5320	5290	10
513	20240112	110700	512116930	5320	5320	5320	5320	466
514	20240112	110600	509637810	5300	5300	5300	5300	582
515	20240112	110500	506553210	5330	5330	5330	5330	1990
516	20240112	110400	495946510	5330	5330	5330	5330	1108
517	20240112	110300	490040870	5330	5330	5330	5330	11
518	20240112	110200	489982240	5330	5280	5330	5280	2254
519	20240112	110100	477968540	5320	5250	5320	5240	1876
520	20240112	110000	468004610	5300	5260	5300	5260	1996
521	20240112	105900	457438930	5240	5240	5240	5240	0
522	20240112	105800	457438930	5240	5240	5240	5240	50
523	20240112	105700	457176930	5270	5270	5270	5270	0
524	20240112	105600	457176930	5270	5240	5270	5240	2
525	20240112	105500	457166420	5210	5250	5250	5210	775
526	20240112	105400	453110200	5280	5280	5280	5280	0
527	20240112	105300	453110200	5280	5280	5280	5280	551
528	20240112	105200	450200920	5280	5270	5280	5270	132
529	20240112	105100	449504030	5240	5250	5250	5240	37
530	20240112	105000	449309950	5240	5240	5240	5240	0
531	20240112	104900	449309950	5240	5240	5240	5240	0
532	20240112	104800	449309950	5240	5250	5250	5240	1000
533	20240112	104700	444069870	5270	5270	5270	5270	8
534	20240112	104600	444027710	5270	5270	5270	5270	181
535	20240112	104500	443073840	5270	5260	5270	5260	679
536	20240112	104400	439495560	5260	5260	5260	5240	5
537	20240112	104300	439469280	5250	5250	5250	5250	1900
538	20240112	104200	429494280	5250	5250	5250	5250	0
539	20240112	104100	429494280	5250	5250	5250	5250	300
540	20240112	104000	427919280	5270	5270	5270	5270	0
541	20240112	103900	427919280	5270	5270	5270	5270	0
542	20240112	103800	427919280	5270	5270	5270	5270	5
543	20240112	103700	427892930	5270	5270	5270	5270	0
544	20240112	103600	427892930	5270	5270	5270	5270	0
545	20240112	103500	427892930	5270	5270	5270	5270	0
546	20240112	103400	427892930	5270	5260	5270	5260	1161
547	20240112	103300	421784460	5270	5260	5270	5180	7435
548	20240112	103200	383047000	5260	5260	5260	5260	3
549	20240112	103100	383031220	5260	5250	5260	5250	962
550	20240112	103000	377975720	5250	5250	5250	5250	9
551	20240112	102900	377928470	5250	5250	5250	5250	10
552	20240112	102800	377875970	5250	5250	5250	5250	0
553	20240112	102700	377875970	5250	5250	5250	5250	0
554	20240112	102600	377875970	5250	5250	5250	5250	70
555	20240112	102500	377508470	5250	5250	5250	5250	5
556	20240112	102400	377482220	5250	5220	5250	5220	221
557	20240112	102300	376328570	5220	5250	5250	5200	5669
558	20240112	102200	346794670	5260	5260	5260	5260	1
559	20240112	102100	346789410	5230	5230	5230	5230	0
560	20240112	102000	346789410	5230	5230	5230	5230	0
561	20240112	101900	346789410	5230	5230	5230	5230	0
562	20240112	101800	346789410	5230	5230	5230	5230	2
563	20240112	101700	346778950	5230	5230	5230	5230	220
564	20240112	101600	345628350	5260	5260	5260	5260	1
565	20240112	101500	345623090	5260	5260	5260	5260	100
566	20240112	101400	345097090	5250	5250	5250	5250	0
567	20240112	101300	345097090	5250	5250	5250	5250	1161
568	20240112	101200	339001840	5250	5250	5250	5250	0
569	20240112	101100	339001840	5250	5220	5250	5220	42
570	20240112	101000	338782450	5220	5220	5220	5220	0
571	20240112	100900	338782450	5220	5230	5250	5220	103
572	20240112	100800	338243330	5220	5210	5220	5210	315
573	20240112	100700	336602160	5210	5210	5210	5210	1000
574	20240112	100600	331392160	5210	5210	5210	5210	10
575	20240112	100500	331340060	5230	5230	5230	5230	0
576	20240112	100400	331340060	5230	5250	5250	5230	924
577	20240112	100300	326507520	5250	5250	5250	5250	10
578	20240112	100200	326455020	5250	5250	5250	5250	0
579	20240112	100100	326455020	5250	5250	5250	5250	450
580	20240112	100000	324092520	5250	5210	5250	5210	2
581	20240112	095900	324082060	5210	5210	5210	5210	0
582	20240112	095800	324082060	5210	5220	5220	5210	1200
583	20240112	095700	317821730	5220	5220	5220	5220	0
584	20240112	095600	317821730	5220	5230	5230	5220	387
585	20240112	095500	315798390	5230	5230	5230	5230	1
586	20240112	095400	315793160	5250	5240	5250	5240	40
587	20240112	095300	315583170	5240	5240	5240	5240	1
588	20240112	095200	315577930	5220	5230	5240	5220	636
589	20240112	095100	312252640	5240	5240	5240	5240	0
590	20240112	095000	312252640	5240	5210	5240	5210	116
591	20240112	094900	311648250	5210	5210	5210	5200	788
592	20240112	094800	307543490	5240	5240	5240	5240	0
593	20240112	094700	307543490	5240	5240	5240	5240	3
594	20240112	094600	307527770	5210	5210	5210	5210	31
595	20240112	094500	307366260	5210	5230	5230	5210	1091
596	20240112	094400	301670330	5230	5220	5230	5210	182
597	20240112	094300	300721090	5220	5220	5220	5220	3
598	20240112	094200	300705430	5220	5220	5220	5220	81
599	20240112	094100	300282610	5230	5190	5230	5190	552
600	20240112	094000	297411970	5190	5200	5200	5190	3409
601	20240112	093900	279688180	5190	5200	5200	5160	5756
602	20240112	093800	249890590	5200	5200	5200	5190	1552
603	20240112	093700	241826260	5200	5200	5200	5200	10
604	20240112	093600	241774260	5220	5220	5220	5220	306
605	20240112	093500	240176940	5200	5220	5220	5200	2500
606	20240112	093400	227156070	5220	5220	5220	5220	314
607	20240112	093300	225516990	5220	5220	5220	5220	181
608	20240112	093200	224572170	5220	5220	5220	5200	2661
609	20240112	093100	210727650	5220	5220	5220	5220	602
610	20240112	093000	207585210	5210	5210	5210	5210	25
611	20240112	092900	207454960	5200	5240	5240	5200	2285
612	20240112	092800	195554370	5220	5230	5240	5220	2524
613	20240112	092700	182363890	5240	5240	5240	5240	565
614	20240112	092600	179403290	5260	5230	5280	5220	231
615	20240112	092500	178188460	5250	5260	5260	5250	126
616	20240112	092400	177525860	5220	5210	5230	5210	1321
617	20240112	092300	170625030	5220	5230	5230	5220	1114
618	20240112	092200	164808280	5230	5250	5250	5230	3919
619	20240112	092100	144268020	5250	5250	5250	5250	10
620	20240112	092000	144215520	5250	5250	5250	5240	301
621	20240112	091900	142635670	5230	5230	5230	5230	1
622	20240112	091800	142630440	5230	5230	5230	5230	196
623	20240112	091700	141605360	5240	5260	5260	5240	2493
624	20240112	091600	128528110	5280	5270	5280	5270	257
625	20240112	091500	127173710	5270	5280	5280	5270	103
626	20240112	091400	126629900	5270	5270	5270	5250	1051
627	20240112	091300	121101930	5270	5270	5270	5270	160
628	20240112	091200	120258730	5260	5260	5260	5260	2
629	20240112	091100	120248210	5240	5230	5240	5230	1326
630	20240112	091000	113309670	5270	5240	5280	5230	547
631	20240112	090900	110443280	5250	5270	5280	5250	5497
632	20240112	090800	81541970	5270	5270	5310	5270	869
633	20240112	090700	76958830	5270	5270	5270	5270	752
634	20240112	090600	72995790	5280	5310	5310	5280	4892
635	20240112	090500	47085470	5330	5320	5340	5320	449
636	20240112	090400	44693390	5340	5300	5340	5300	38
637	20240112	090300	44491110	5300	5300	5340	5300	3920
638	20240112	090200	23715030	5310	5310	5310	5310	10
639	20240112	090100	23661930	5300	5300	5300	5300	650
640	20240112	090000	20216930	5300	5330	5330	5300	3800