KissMeData/006220/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	184700	737890450	7960	7960	7960	7960	1395
3	20240108	184600	737890450	7960	7960	7960	7960	0
4	20240108	184500	737890450	7960	7960	7960	7960	0
5	20240108	184400	737890450	7960	7960	7960	7960	0
6	20240108	184300	737890450	7960	7960	7960	7960	0
7	20240108	184200	737890450	7960	7960	7960	7960	0
8	20240108	184100	737890450	7960	7960	7960	7960	0
9	20240108	184000	737890450	7960	7960	7960	7960	0
10	20240108	183900	737890450	7960	7960	7960	7960	0
11	20240108	183800	737890450	7960	7960	7960	7960	0
12	20240108	183700	737890450	7960	7960	7960	7960	0
13	20240108	183600	737890450	7960	7960	7960	7960	0
14	20240108	183500	737890450	7960	7960	7960	7960	0
15	20240108	183400	737890450	7960	7960	7960	7960	0
16	20240108	183300	737890450	7960	7960	7960	7960	0
17	20240108	183200	737890450	7960	7960	7960	7960	0
18	20240108	183100	737890450	7960	7960	7960	7960	0
19	20240108	183000	737890450	7960	7960	7960	7960	0
20	20240108	182900	737890450	7960	7960	7960	7960	0
21	20240108	182800	737890450	7960	7960	7960	7960	0
22	20240108	182700	737890450	7960	7960	7960	7960	0
23	20240108	182600	737890450	7960	7960	7960	7960	0
24	20240108	182500	737890450	7960	7960	7960	7960	0
25	20240108	182400	737890450	7960	7960	7960	7960	0
26	20240108	182300	737890450	7960	7960	7960	7960	0
27	20240108	182200	737890450	7960	7960	7960	7960	0
28	20240108	182100	737890450	7960	7960	7960	7960	0
29	20240108	182000	737890450	7960	7960	7960	7960	0
30	20240108	181900	737890450	7960	7960	7960	7960	0
31	20240108	181800	737890450	7960	7960	7960	7960	0
32	20240108	181700	737890450	7960	7960	7960	7960	1395
33	20240108	181600	737890450	7960	7960	7960	7960	0
34	20240108	181500	737890450	7960	7960	7960	7960	0
35	20240108	181400	737890450	7960	7960	7960	7960	0
36	20240108	181300	737890450	7960	7960	7960	7960	0
37	20240108	181200	737890450	7960	7960	7960	7960	0
38	20240108	181100	737890450	7960	7960	7960	7960	0
39	20240108	181000	737890450	7960	7960	7960	7960	0
40	20240108	180900	737890450	7960	7960	7960	7960	0
41	20240108	180800	737890450	7960	7960	7960	7960	0
42	20240108	180700	737890450	7960	7960	7960	7960	0
43	20240108	180600	737890450	7960	7960	7960	7960	0
44	20240108	180500	737890450	7960	7960	7960	7960	0
45	20240108	180400	737890450	7960	7960	7960	7960	0
46	20240108	180300	737890450	7960	7960	7960	7960	0
47	20240108	180200	737890450	7960	7960	7960	7960	0
48	20240108	180100	737890450	7960	7960	7960	7960	0
49	20240108	180000	737890450	7960	7960	7960	7960	0
50	20240108	175900	737890450	7960	7960	7960	7960	0
51	20240108	175800	737890450	7960	7960	7960	7960	0
52	20240108	175700	737890450	7960	7960	7960	7960	0
53	20240108	175600	737890450	7960	7960	7960	7960	0
54	20240108	175500	737890450	7960	7960	7960	7960	0
55	20240108	175400	737890450	7960	7960	7960	7960	0
56	20240108	175300	737890450	7960	7960	7960	7960	0
57	20240108	175200	737890450	7960	7960	7960	7960	0
58	20240108	175100	737890450	7960	7960	7960	7960	0
59	20240108	175000	737890450	7960	7960	7960	7960	0
60	20240108	174900	737890450	7960	7960	7960	7960	0
61	20240108	174800	737890450	7960	7960	7960	7960	0
62	20240108	174700	737890450	7960	7960	7960	7960	1395
63	20240108	174600	737890450	7960	7960	7960	7960	0
64	20240108	174500	737890450	7960	7960	7960	7960	0
65	20240108	174400	737890450	7960	7960	7960	7960	0
66	20240108	174300	737890450	7960	7960	7960	7960	0
67	20240108	174200	737890450	7960	7960	7960	7960	0
68	20240108	174100	737890450	7960	7960	7960	7960	0
69	20240108	174000	737890450	7960	7960	7960	7960	0
70	20240108	173900	737890450	7960	7960	7960	7960	0
71	20240108	173800	737890450	7960	7960	7960	7960	0
72	20240108	173700	737890450	7960	7960	7960	7960	0
73	20240108	173600	737890450	7960	7960	7960	7960	0
74	20240108	173500	737890450	7960	7960	7960	7960	0
75	20240108	173400	737890450	7960	7960	7960	7960	0
76	20240108	173300	737890450	7960	7960	7960	7960	0
77	20240108	173200	737890450	7960	7960	7960	7960	0
78	20240108	173100	737890450	7960	7960	7960	7960	0
79	20240108	173000	737890450	7960	7960	7960	7960	0
80	20240108	172900	737890450	7960	7960	7960	7960	0
81	20240108	172800	737890450	7960	7960	7960	7960	0
82	20240108	172700	737890450	7960	7960	7960	7960	0
83	20240108	172600	737890450	7960	7960	7960	7960	0
84	20240108	172500	737890450	7960	7960	7960	7960	0
85	20240108	172400	737890450	7960	7960	7960	7960	0
86	20240108	172300	737890450	7960	7960	7960	7960	0
87	20240108	172200	737890450	7960	7960	7960	7960	0
88	20240108	172100	737890450	7960	7960	7960	7960	0
89	20240108	172000	737890450	7960	7960	7960	7960	0
90	20240108	171900	737890450	7960	7960	7960	7960	0
91	20240108	171800	737890450	7960	7960	7960	7960	0
92	20240108	171700	737890450	7960	7960	7960	7960	1395
93	20240108	171600	737890450	7960	7960	7960	7960	0
94	20240108	171500	737890450	7960	7960	7960	7960	0
95	20240108	171400	737890450	7960	7960	7960	7960	0
96	20240108	171300	737890450	7960	7960	7960	7960	0
97	20240108	171200	737890450	7960	7960	7960	7960	0
98	20240108	171100	737890450	7960	7960	7960	7960	0
99	20240108	171000	737890450	7960	7960	7960	7960	0
100	20240108	170900	737890450	7960	7960	7960	7960	0
101	20240108	170800	737890450	7960	7960	7960	7960	0
102	20240108	170700	737890450	7960	7960	7960	7960	0
103	20240108	170600	737890450	7960	7960	7960	7960	0
104	20240108	170500	737890450	7960	7960	7960	7960	0
105	20240108	170400	737890450	7960	7960	7960	7960	0
106	20240108	170300	737890450	7960	7960	7960	7960	0
107	20240108	170200	737890450	7960	7960	7960	7960	0
108	20240108	170100	737890450	7960	7960	7960	7960	0
109	20240108	170000	737890450	7960	7960	7960	7960	0
110	20240108	165900	737890450	7960	7960	7960	7960	0
111	20240108	165800	737890450	7960	7960	7960	7960	0
112	20240108	165700	737890450	7960	7960	7960	7960	0
113	20240108	165600	737890450	7960	7960	7960	7960	0
114	20240108	165500	737890450	7960	7960	7960	7960	0
115	20240108	165400	737890450	7960	7960	7960	7960	0
116	20240108	165300	737890450	7960	7960	7960	7960	0
117	20240108	165200	737890450	7960	7960	7960	7960	0
118	20240108	165100	737890450	7960	7960	7960	7960	0
119	20240108	165000	737890450	7960	7960	7960	7960	0
120	20240108	164900	737890450	7960	7960	7960	7960	0
121	20240108	164800	737890450	7960	7960	7960	7960	0
122	20240108	164700	737890450	7960	7960	7960	7960	1395
123	20240108	164600	737890450	7960	7960	7960	7960	0
124	20240108	164500	737890450	7960	7960	7960	7960	0
125	20240108	164400	737890450	7960	7960	7960	7960	0
126	20240108	164300	737890450	7960	7960	7960	7960	0
127	20240108	164200	737890450	7960	7960	7960	7960	0
128	20240108	164100	737890450	7960	7960	7960	7960	0
129	20240108	164000	737890450	7960	7960	7960	7960	0
130	20240108	163900	737890450	7960	7960	7960	7960	0
131	20240108	163800	737890450	7960	7960	7960	7960	0
132	20240108	163700	737890450	7960	7960	7960	7960	0
133	20240108	163600	737890450	7960	7960	7960	7960	0
134	20240108	163500	737890450	7960	7960	7960	7960	0
135	20240108	163400	737890450	7960	7960	7960	7960	0
136	20240108	163300	737890450	7960	7960	7960	7960	0
137	20240108	163200	737890450	7960	7960	7960	7960	0
138	20240108	163100	737890450	7960	7960	7960	7960	0
139	20240108	163000	737890450	7960	7960	7960	7960	0
140	20240108	162900	737890450	7960	7960	7960	7960	0
141	20240108	162800	737890450	7960	7960	7960	7960	0
142	20240108	162700	737890450	7960	7960	7960	7960	0
143	20240108	162600	737890450	7960	7960	7960	7960	0
144	20240108	162500	737890450	7960	7960	7960	7960	0
145	20240108	162400	737890450	7960	7960	7960	7960	0
146	20240108	162300	737890450	7960	7960	7960	7960	0
147	20240108	162200	737890450	7960	7960	7960	7960	0
148	20240108	162100	737890450	7960	7960	7960	7960	0
149	20240108	162000	737890450	7960	7960	7960	7960	0
150	20240108	161900	737890450	7960	7960	7960	7960	0
151	20240108	161800	737890450	7960	7960	7960	7960	0
152	20240108	161700	737890450	7960	7960	7960	7960	1395
153	20240108	161600	737890450	7960	7960	7960	7960	0
154	20240108	161500	737890450	7960	7960	7960	7960	0
155	20240108	161400	737890450	7960	7960	7960	7960	0
156	20240108	161300	737890450	7960	7960	7960	7960	0
157	20240108	161200	737890450	7960	7960	7960	7960	0
158	20240108	161100	737890450	7960	7960	7960	7960	0
159	20240108	161000	737890450	7960	7960	7960	7960	0
160	20240108	160900	737890450	7960	7960	7960	7960	0
161	20240108	160800	737890450	7960	7960	7960	7960	0
162	20240108	160700	737890450	7960	7960	7960	7960	0
163	20240108	160600	737890450	7960	7960	7960	7960	0
164	20240108	160500	737890450	7960	7960	7960	7960	0
165	20240108	160400	737890450	7960	7960	7960	7960	0
166	20240108	160300	737890450	7960	7960	7960	7960	0
167	20240108	160200	737890450	7960	7960	7960	7960	0
168	20240108	160100	737890450	7960	7960	7960	7960	0
169	20240108	160000	737890450	7960	7960	7960	7960	0
170	20240108	155900	737890450	7960	7960	7960	7960	0
171	20240108	155800	737890450	7960	7960	7960	7960	0
172	20240108	155700	737890450	7960	7960	7960	7960	0
173	20240108	155600	737890450	7960	7960	7960	7960	0
174	20240108	155500	737890450	7960	7960	7960	7960	0
175	20240108	155400	737890450	7960	7960	7960	7960	0
176	20240108	155300	737890450	7960	7960	7960	7960	0
177	20240108	155200	737890450	7960	7960	7960	7960	0
178	20240108	155100	737890450	7960	7960	7960	7960	0
179	20240108	155000	737890450	7960	7960	7960	7960	0
180	20240108	154900	737890450	7960	7960	7960	7960	0
181	20240108	154800	737890450	7960	7960	7960	7960	0
182	20240108	154700	737890450	7960	7960	7960	7960	1395
183	20240108	154600	737890450	7960	7960	7960	7960	0
184	20240108	154500	737890450	7960	7960	7960	7960	0
185	20240108	154400	737890450	7960	7960	7960	7960	0
186	20240108	154300	737890450	7960	7960	7960	7960	0
187	20240108	154200	737890450	7960	7960	7960	7960	0
188	20240108	154100	737890450	7960	7960	7960	7960	0
189	20240108	154000	737890450	7960	7960	7960	7960	0
190	20240108	153900	737890450	7960	7960	7960	7960	0
191	20240108	153800	737890450	7960	7960	7960	7960	0
192	20240108	153700	737890450	7960	7960	7960	7960	0
193	20240108	153600	737890450	7960	7960	7960	7960	0
194	20240108	153500	737890450	7960	7960	7960	7960	0
195	20240108	153400	737890450	7960	7960	7960	7960	0
196	20240108	153300	737890450	7960	7960	7960	7960	0
197	20240108	153200	737890450	7960	7960	7960	7960	0
198	20240108	153100	737890450	7960	7960	7960	7960	0
199	20240108	153000	737890450	7960	7960	7960	7960	1395
200	20240108	152900	726786250	8000	8000	8000	8000	0
201	20240108	152800	726786250	8000	8000	8000	8000	0
202	20240108	152700	726786250	8000	8000	8000	8000	0
203	20240108	152600	726786250	8000	8000	8000	8000	0
204	20240108	152500	726786250	8000	8000	8000	8000	0
205	20240108	152400	726786250	8000	8000	8000	8000	0
206	20240108	152300	726786250	8000	8000	8000	8000	0
207	20240108	152200	726786250	8000	8000	8000	8000	0
208	20240108	152100	726786250	8000	8000	8000	8000	0
209	20240108	152000	726786250	8000	8000	8000	8000	0
210	20240108	151900	726786250	8000	7990	8000	7990	75
211	20240108	151800	726186790	7990	7980	7990	7960	799
212	20240108	151700	719812550	7980	7990	7990	7980	750
213	20240108	151600	713823120	7990	7990	8000	7990	136
214	20240108	151500	712736270	7990	7990	7990	7990	59
215	20240108	151400	712264860	7990	7990	7990	7990	0
216	20240108	151300	712264860	7990	7990	8000	7990	1032
217	20240108	151200	704015560	7990	7980	7990	7980	110
218	20240108	151100	703137710	7980	7980	7980	7970	28
219	20240108	151000	702914420	7970	7970	7970	7970	51
220	20240108	150900	702507950	7970	7970	7970	7970	38
221	20240108	150800	702205090	7970	7970	7970	7970	766
222	20240108	150700	696100070	7980	7980	7980	7980	1475
223	20240108	150600	684329570	7990	7980	7990	7980	270
224	20240108	150500	682174320	7990	7980	7990	7980	188
225	20240108	150400	680673970	7980	7980	7980	7980	19
226	20240108	150300	680522350	7980	7980	7980	7980	4
227	20240108	150200	680490430	7980	7980	7980	7980	0
228	20240108	150100	680490430	7980	7980	7980	7980	223
229	20240108	150000	678710890	7980	7970	7980	7970	1046
230	20240108	145900	670363880	7980	7970	7980	7970	79
231	20240108	145800	669733550	7970	7970	7970	7970	0
232	20240108	145700	669733550	7970	7970	7970	7970	0
233	20240108	145600	669733550	7970	7970	7970	7970	0
234	20240108	145500	669733550	7970	7970	7970	7970	50
235	20240108	145400	669335050	7970	7970	7970	7970	279
236	20240108	145300	667111420	7980	7980	7980	7980	1040
237	20240108	145200	658812220	7990	7990	7990	7990	462
238	20240108	145100	655120840	7980	7980	7980	7980	24
239	20240108	145000	654929320	7990	7980	7990	7980	74
240	20240108	144900	654338120	7990	7990	7990	7990	64
241	20240108	144800	653826760	7990	7980	7990	7980	108
242	20240108	144700	652964040	7980	7980	7980	7980	0
243	20240108	144600	652964040	7980	7980	7990	7980	128
244	20240108	144500	651942370	7980	7980	7980	7980	393
245	20240108	144400	648806230	7980	7980	7990	7980	273
246	20240108	144300	646626690	7990	7990	7990	7990	3
247	20240108	144200	646602720	7990	7990	7990	7990	65
248	20240108	144100	646083370	7990	7990	7990	7990	69
249	20240108	144000	645532060	7990	7990	7990	7990	65
250	20240108	143900	645012710	7990	7990	7990	7990	20
251	20240108	143800	644852910	7980	7980	7980	7980	137
252	20240108	143700	643759650	7990	7990	7990	7990	22
253	20240108	143600	643583870	7990	7990	7990	7990	0
254	20240108	143500	643583870	7990	7980	7990	7980	311
255	20240108	143400	641101970	7980	7980	7980	7980	0
256	20240108	143300	641101970	7980	7980	7980	7980	15
257	20240108	143200	640982270	7970	7970	7980	7970	168
258	20240108	143100	639643300	7970	7970	7970	7970	200
259	20240108	143000	638049300	7980	7980	7980	7980	66
260	20240108	142900	637522620	7980	7970	7980	7970	12
261	20240108	142800	637426880	7980	7970	7980	7970	375
262	20240108	142700	634436200	7970	7980	7980	7970	70
263	20240108	142600	633877610	7980	7980	7980	7980	63
264	20240108	142500	633374870	7980	7980	7980	7980	67
265	20240108	142400	632840210	7980	7980	7980	7980	1
266	20240108	142300	632832230	7980	7980	7980	7980	96
267	20240108	142200	632066150	7980	7980	7980	7980	71
268	20240108	142100	631499570	7980	7970	7980	7970	86
269	20240108	142000	630813400	7980	7980	7980	7980	4
270	20240108	141900	630781480	7980	7980	7980	7980	13
271	20240108	141800	630677740	7980	7980	7980	7980	2
272	20240108	141700	630661780	7980	7980	7980	7980	2
273	20240108	141600	630645820	7980	7980	7980	7980	3
274	20240108	141500	630621880	7970	7980	7980	7970	113
275	20240108	141400	629721240	7980	7980	7980	7970	365
276	20240108	141300	626812150	7980	7980	7980	7980	9
277	20240108	141200	626740330	7980	7980	7980	7970	84
278	20240108	141100	626070830	7980	7980	7980	7980	8
279	20240108	141000	626006990	7980	7970	7980	7970	202
280	20240108	140900	624397030	7980	7980	7980	7980	3
281	20240108	140800	624373090	7980	7980	7980	7970	102
282	20240108	140700	623560130	7980	7980	7980	7980	2
283	20240108	140600	623544170	7980	7980	7990	7980	318
284	20240108	140500	621006520	7990	7990	7990	7990	3
285	20240108	140400	620982550	7990	7990	7990	7990	5
286	20240108	140300	620942600	7990	7990	7990	7990	4
287	20240108	140200	620910640	7990	7990	7990	7990	3
288	20240108	140100	620886670	7990	7990	7990	7980	73
289	20240108	140000	620304100	7990	7990	7990	7980	303
290	20240108	135900	617886130	7990	7990	7990	7990	1
291	20240108	135800	617878140	7990	7990	7990	7990	3
292	20240108	135700	617854170	7990	7990	7990	7990	5
293	20240108	135600	617814220	7990	7990	7990	7990	21
294	20240108	135500	617646430	7990	7990	7990	7980	292
295	20240108	135400	615316240	7990	7990	7990	7990	8
296	20240108	135300	615252320	7980	7990	7990	7980	25
297	20240108	135200	615052770	7990	7990	7990	7990	2
298	20240108	135100	615036790	7990	7980	7990	7980	14
299	20240108	135000	614924940	7980	7980	7980	7980	0
300	20240108	134900	614924940	7980	7980	7980	7980	135
301	20240108	134800	613847640	7990	7990	7990	7990	0
302	20240108	134700	613847640	7990	7980	7990	7980	172
303	20240108	134600	612475060	7980	7980	7980	7980	64
304	20240108	134500	611964340	7980	7980	7980	7980	122
305	20240108	134400	610990780	7980	7980	7980	7980	1
306	20240108	134300	610982800	7970	7970	7970	7970	20
307	20240108	134200	610823400	7990	7990	7990	7990	0
308	20240108	134100	610823400	7990	7970	7990	7970	101
309	20240108	134000	610018410	7990	7980	7990	7980	5
310	20240108	133900	609978490	7980	7970	7980	7970	2039
311	20240108	133800	593710900	7970	7980	7980	7970	77
312	20240108	133700	593096550	7970	7980	7980	7970	70
313	20240108	133600	592538000	7970	7970	7970	7970	10
314	20240108	133500	592458300	7970	7970	7970	7970	5
315	20240108	133400	592418450	7970	7980	7980	7970	80
316	20240108	133300	591780200	7970	7970	7970	7960	506
317	20240108	133200	587747430	7960	7960	7960	7960	242
318	20240108	133100	585821110	7960	7950	7960	7950	2
319	20240108	133000	585805200	7960	7960	7960	7960	0
320	20240108	132900	585805200	7960	7960	7960	7960	265
321	20240108	132800	583695800	7970	7970	7970	7970	0
322	20240108	132700	583695800	7970	7960	7970	7960	43
323	20240108	132600	583353390	7960	7960	7960	7960	122
324	20240108	132500	582382270	7960	7960	7960	7960	97
325	20240108	132400	581610150	7960	7960	7960	7960	103
326	20240108	132300	580790270	7960	7960	7960	7960	60
327	20240108	132200	580312670	7950	7950	7950	7950	248
328	20240108	132100	578341070	7960	7960	7960	7960	72
329	20240108	132000	577767950	7960	7960	7960	7960	25
330	20240108	131900	577568950	7960	7950	7960	7950	188
331	20240108	131800	576073970	7950	7950	7950	7950	23
332	20240108	131700	575891120	7950	7940	7950	7940	102
333	20240108	131600	575081170	7950	7950	7950	7950	0
334	20240108	131500	575081170	7950	7950	7950	7950	2
335	20240108	131400	575065270	7960	7960	7960	7960	0
336	20240108	131300	575065270	7960	7960	7960	7960	0
337	20240108	131200	575065270	7960	7960	7960	7960	0
338	20240108	131100	575065270	7960	7940	7960	7940	270
339	20240108	131000	572921450	7950	7950	7950	7950	1121
340	20240108	130900	564009500	7960	7960	7960	7960	0
341	20240108	130800	564009500	7960	7960	7960	7960	3
342	20240108	130700	563985620	7960	7950	7960	7950	130
343	20240108	130600	562952020	7950	7950	7950	7950	11
344	20240108	130500	562864570	7960	7960	7960	7960	1
345	20240108	130400	562856610	7960	7960	7960	7960	2
346	20240108	130300	562840690	7960	7960	7960	7960	4
347	20240108	130200	562808850	7950	7950	7950	7950	223
348	20240108	130100	561036000	7950	7950	7950	7950	11
349	20240108	130000	560948550	7950	7950	7950	7950	17
350	20240108	125900	560813400	7950	7950	7950	7950	7
351	20240108	125800	560757750	7950	7950	7950	7950	0
352	20240108	125700	560757750	7950	7950	7950	7950	69
353	20240108	125600	560209200	7950	7960	7960	7950	8
354	20240108	125500	560145590	7950	7950	7950	7950	0
355	20240108	125400	560145590	7950	7950	7950	7950	90
356	20240108	125300	559430090	7950	7950	7950	7950	94
357	20240108	125200	558682790	7960	7960	7960	7960	2
358	20240108	125100	558666870	7950	7950	7950	7950	0
359	20240108	125000	558666870	7950	7950	7950	7950	0
360	20240108	124900	558666870	7950	7960	7960	7950	99
361	20240108	124800	557878850	7960	7960	7960	7960	0
362	20240108	124700	557878850	7960	7960	7960	7960	240
363	20240108	124600	555968450	7960	7960	7960	7960	313
364	20240108	124500	553476970	7970	7970	7970	7970	0
365	20240108	124400	553476970	7970	7970	7970	7970	10
366	20240108	124300	553397270	7970	7960	7970	7950	141
367	20240108	124200	552274920	7960	7960	7960	7950	376
368	20240108	124100	549281980	7960	7970	7970	7960	146
369	20240108	124000	548119810	7970	7970	7970	7970	2
370	20240108	123900	548103870	7950	7950	7970	7950	277
371	20240108	123800	545900420	7950	7950	7950	7950	0
372	20240108	123700	545900420	7950	7950	7950	7950	0
373	20240108	123600	545900420	7950	7950	7950	7950	170
374	20240108	123500	544548920	7950	7960	7960	7950	178
375	20240108	123400	543132050	7980	7980	7980	7980	38
376	20240108	123300	542828810	7980	7980	7980	7940	51
377	20240108	123200	542422230	7980	7940	7980	7940	87
378	20240108	123100	541731370	7980	7980	7980	7980	1
379	20240108	123000	541723390	7930	7930	7930	7930	0
380	20240108	122900	541723390	7930	7950	7980	7930	261
381	20240108	122800	539641630	7960	7960	7960	7960	509
382	20240108	122700	535589990	7980	7950	7980	7950	347
383	20240108	122600	532831040	7950	7930	7950	7930	102
384	20240108	122500	532021160	7930	7930	7930	7930	2
385	20240108	122400	532005300	7930	7930	7930	7930	67
386	20240108	122300	531473990	7940	7940	7940	7940	5
387	20240108	122200	531434290	7930	7920	7930	7920	7
388	20240108	122100	531378790	7940	7920	7940	7920	19
389	20240108	122000	531228290	7920	7920	7920	7920	13
390	20240108	121900	531125330	7920	7930	7930	7920	1439
391	20240108	121800	519726650	7930	7940	7950	7930	344
392	20240108	121700	516996710	7950	7950	7950	7950	5
393	20240108	121600	516956960	7950	7930	7950	7930	7
394	20240108	121500	516901350	7930	7940	7940	7930	1282
395	20240108	121400	506722330	7940	7940	7940	7940	13
396	20240108	121300	506619110	7950	7950	7950	7950	131
397	20240108	121200	505577660	7950	7950	7950	7950	305
398	20240108	121100	503152910	7950	7950	7950	7950	1
399	20240108	121000	503144960	7960	7960	7960	7960	10
400	20240108	120900	503065360	7950	7950	7960	7950	674
401	20240108	120800	497707050	7960	7950	7960	7950	4
402	20240108	120700	497675230	7960	7960	7960	7960	0
403	20240108	120600	497675230	7960	7950	7960	7950	9
404	20240108	120500	497603610	7950	7950	7950	7950	5
405	20240108	120400	497563860	7950	7960	7960	7950	909
406	20240108	120300	490328230	7970	7970	7970	7970	0
407	20240108	120200	490328230	7970	7960	7970	7960	10
408	20240108	120100	490248580	7970	7960	7970	7960	3
409	20240108	120000	490224680	7970	7970	7970	7970	333
410	20240108	115900	487570670	7970	7970	7970	7970	197
411	20240108	115800	486000580	7970	7970	7970	7970	135
412	20240108	115700	484924630	7980	7980	7980	7980	9
413	20240108	115600	484852810	7980	7980	7980	7980	419
414	20240108	115500	481509190	7980	7980	7990	7980	14
415	20240108	115400	481397410	7990	7980	7990	7980	4
416	20240108	115300	481365470	7990	7990	7990	7990	0
417	20240108	115200	481365470	7990	7990	7990	7980	8
418	20240108	115100	481301610	7990	7980	7990	7980	436
419	20240108	115000	477817990	7990	8000	8000	7990	194
420	20240108	114900	476267830	8000	7980	8000	7980	590
421	20240108	114800	471553690	7980	7980	7990	7980	566
422	20240108	114700	467037000	7980	7980	7980	7980	1
423	20240108	114600	467029020	7990	7990	7990	7990	59
424	20240108	114500	466557610	7990	7980	7990	7980	314
425	20240108	114400	464051770	7980	7980	7980	7980	2
426	20240108	114300	464035810	7990	7990	7990	7990	9
427	20240108	114200	463963900	7990	7980	7990	7980	8
428	20240108	114100	463900020	7980	7990	7990	7980	42
429	20240108	114000	463564540	7980	7980	7980	7980	6
430	20240108	113900	463516660	7990	7980	7990	7980	12
431	20240108	113800	463420790	7980	7990	7990	7980	5
432	20240108	113700	463380870	7990	7980	7990	7980	2
433	20240108	113600	463364900	7990	7990	7990	7990	0
434	20240108	113500	463364900	7990	7980	7990	7980	9
435	20240108	113400	463293070	7980	7980	7980	7980	0
436	20240108	113300	463293070	7980	7990	7990	7980	94
437	20240108	113200	462542030	7990	7970	7990	7970	3
438	20240108	113100	462518100	7970	7980	7990	7970	20
439	20240108	113000	462358410	7980	7990	7990	7970	1041
440	20240108	112900	454052040	7990	7990	7990	7990	0
441	20240108	112800	454052040	7990	7990	8000	7990	30
442	20240108	112700	453812330	7990	7990	8000	7990	46
443	20240108	112600	453444750	8000	7990	8000	7990	91
444	20240108	112500	452717650	7990	8000	8000	7990	70
445	20240108	112400	452158330	7990	7990	7990	7990	3
446	20240108	112300	452134360	8000	8000	8010	8000	207
447	20240108	112200	450478310	8000	7990	8010	7990	382
448	20240108	112100	447421040	7990	7990	7990	7990	42
449	20240108	112000	447085460	7990	8000	8000	7990	3887
450	20240108	111900	415989470	7990	7990	7990	7990	0
451	20240108	111800	415989470	7990	8000	8000	7990	8
452	20240108	111700	415925530	8000	7990	8000	7990	115
453	20240108	111600	415006530	7990	7990	7990	7990	7
454	20240108	111500	414950600	8000	7990	8000	7980	69
455	20240108	111400	414399290	7980	7980	7980	7980	4
456	20240108	111300	414367370	7980	7990	7990	7980	1056
457	20240108	111200	405940410	7990	7980	7990	7980	3
458	20240108	111100	405916460	7980	7980	7980	7980	107
459	20240108	111000	405062600	7970	7970	7970	7970	1
460	20240108	110900	405054630	7970	7970	7970	7970	501
461	20240108	110800	401061660	7980	7980	7980	7980	137
462	20240108	110700	399968400	7980	7990	7990	7980	6
463	20240108	110600	399920500	7970	7980	7980	7970	438
464	20240108	110500	396425270	7980	7980	7980	7980	2
465	20240108	110400	396409310	7990	7990	7990	7980	351
466	20240108	110300	393604860	7990	7990	7990	7990	0
467	20240108	110200	393604860	7990	8000	8000	7990	321
468	20240108	110100	391037270	8000	8000	8010	8000	238
469	20240108	110000	389132250	8010	8000	8010	8000	434
470	20240108	105900	385660200	7990	8000	8000	7990	1089
471	20240108	105800	376948220	8000	8000	8000	7990	312
472	20240108	105700	374452380	8000	7990	8000	7990	191
473	20240108	105600	372926280	7980	7980	7980	7980	23
474	20240108	105500	372742740	7980	7980	7980	7980	2
475	20240108	105400	372726780	8000	7980	8000	7980	134
476	20240108	105300	371657440	8000	8000	8000	8000	2
477	20240108	105200	371641440	7980	7980	7980	7980	1
478	20240108	105100	371633460	7980	7990	8000	7980	823
479	20240108	105000	365059820	7990	7990	7990	7990	0
480	20240108	104900	365059820	7990	8000	8000	7990	166
481	20240108	104800	363733330	8000	7980	8000	7980	52
482	20240108	104700	363317370	7980	7990	7990	7980	421
483	20240108	104600	359953610	7990	7990	7990	7990	1
484	20240108	104500	359945620	7990	7990	7990	7990	99
485	20240108	104400	359154610	7980	7980	7980	7980	4
486	20240108	104300	359122690	7980	7980	7980	7980	0
487	20240108	104200	359122690	7980	7980	8000	7980	167
488	20240108	104100	357790010	7980	8000	8000	7980	24
489	20240108	104000	357598050	7980	8010	8010	7980	1282
490	20240108	103900	347352590	8010	8000	8010	8000	676
491	20240108	103800	341939260	7990	8000	8000	7990	163
492	20240108	103700	340635280	8000	8000	8000	8000	163
493	20240108	103600	339331280	8010	8010	8010	8000	13
494	20240108	103500	339227260	8000	8010	8010	8000	1103
495	20240108	103400	330403240	8000	8010	8010	8000	17
496	20240108	103300	330267120	8000	8000	8010	8000	672
497	20240108	103200	324891110	8010	7990	8010	7990	1032
498	20240108	103100	316635110	8000	7990	8000	7990	11
499	20240108	103000	316547200	8000	7980	8000	7980	1059
500	20240108	102900	308085910	7980	7980	7980	7970	101
501	20240108	102800	307279940	7980	7990	7990	7970	7
502	20240108	102700	307224100	7970	7970	7980	7960	1750
503	20240108	102600	293272820	7970	7970	7980	7970	312
504	20240108	102500	290786170	7980	7980	7980	7970	320
505	20240108	102400	288232590	7970	7970	7970	7960	770
506	20240108	102300	282095710	7960	7960	7980	7960	2659
507	20240108	102200	260900570	7970	7960	7970	7960	276
508	20240108	102100	258703590	7960	7970	7970	7960	576
509	20240108	102000	254117360	7970	7960	7970	7960	5
510	20240108	101900	254077550	7970	7970	7970	7970	1079
511	20240108	101800	245477920	7960	7950	7970	7950	64
512	20240108	101700	244968460	7960	7960	7970	7960	1362
513	20240108	101600	234126300	7960	7970	7970	7960	43
514	20240108	101500	233784010	7970	7970	7970	7970	22
515	20240108	101400	233608670	7970	7970	7970	7960	25
516	20240108	101300	233409440	7960	7970	7970	7960	103
517	20240108	101200	232588560	7970	7960	7970	7950	1472
518	20240108	101100	220863760	7960	7950	7960	7950	90
519	20240108	101000	220147370	7960	7960	7960	7960	97
520	20240108	100900	219375250	7960	7960	7960	7960	2
521	20240108	100800	219359330	7950	7950	7950	7950	5
522	20240108	100700	219319580	7950	7950	7950	7950	3
523	20240108	100600	219295730	7960	7960	7960	7960	9
524	20240108	100500	219224090	7960	7960	7960	7960	0
525	20240108	100400	219224090	7960	7960	7960	7960	1
526	20240108	100300	219216130	7960	7950	7960	7950	1608
527	20240108	100200	206430530	7950	7950	7950	7950	1
528	20240108	100100	206422580	7950	7950	7950	7950	0
529	20240108	100000	206422580	7950	7950	7950	7950	1
530	20240108	095900	206414630	7950	7940	7950	7940	112
531	20240108	095800	205525340	7950	7950	7950	7950	11
532	20240108	095700	205437890	7940	7940	7940	7940	3
533	20240108	095600	205414070	7950	7940	7950	7940	131
534	20240108	095500	204373920	7940	7950	7950	7940	17
535	20240108	095400	204238870	7950	7950	7950	7950	0
536	20240108	095300	204238870	7950	7950	7950	7940	703
537	20240108	095200	198657020	7940	7950	7950	7940	61
538	20240108	095100	198172570	7950	7950	7950	7950	20
539	20240108	095000	198013570	7950	7950	7950	7950	23
540	20240108	094900	197830720	7950	7950	7950	7950	0
541	20240108	094800	197830720	7950	7950	7950	7950	0
542	20240108	094700	197830720	7950	7950	7950	7950	17
543	20240108	094600	197695570	7950	7950	7950	7950	0
544	20240108	094500	197695570	7950	7940	7950	7940	101
545	20240108	094400	196893620	7950	7960	7960	7910	31
546	20240108	094300	196648170	7900	7960	7960	7900	1003
547	20240108	094200	188704140	7960	7950	7960	7950	186
548	20240108	094100	187224790	7960	7960	7960	7950	92
549	20240108	094000	186493270	7960	7960	7970	7960	472
550	20240108	093900	182736120	7960	7960	7960	7960	1
551	20240108	093800	182728160	7960	7960	7960	7960	12
552	20240108	093700	182632640	7960	7960	7960	7960	10
553	20240108	093600	182553040	7970	7970	7970	7970	247
554	20240108	093500	180584450	7970	7960	7970	7960	235
555	20240108	093400	178712930	7960	7970	7970	7960	104
556	20240108	093300	177885050	7970	7970	7980	7970	894
557	20240108	093200	170759850	7980	7940	7980	7940	7181
558	20240108	093100	113643170	7930	7920	7930	7920	1078
559	20240108	093000	105096630	7920	7920	7920	7920	16
560	20240108	092900	104969910	7920	7920	7920	7920	180
561	20240108	092800	103544310	7930	7930	7930	7930	402
562	20240108	092700	100356450	7930	7930	7930	7930	0
563	20240108	092600	100356450	7930	7920	7930	7920	12
564	20240108	092500	100261360	7920	7920	7920	7920	371
565	20240108	092400	97323040	7930	7930	7930	7930	8
566	20240108	092300	97259600	7930	7930	7930	7930	1290
567	20240108	092200	87029900	7930	7920	7930	7920	313
568	20240108	092100	84548810	7910	7910	7910	7910	69
569	20240108	092000	84003020	7910	7910	7910	7910	72
570	20240108	091900	83433500	7910	7910	7910	7910	20
571	20240108	091800	83275300	7910	7910	7910	7910	41
572	20240108	091700	82950990	7900	7910	7910	7900	13
573	20240108	091600	82848280	7910	7910	7910	7910	246
574	20240108	091500	80902420	7910	7910	7910	7910	25
575	20240108	091400	80704670	7900	7910	7910	7900	64
576	20240108	091300	80199040	7910	7910	7910	7900	629
577	20240108	091200	75224950	7910	7910	7920	7910	51
578	20240108	091100	74821440	7920	7920	7920	7920	498
579	20240108	091000	70877280	7920	7920	7920	7920	0
580	20240108	090900	70877280	7920	7920	7920	7920	1
581	20240108	090800	70869360	7930	7940	7940	7930	1285
582	20240108	090700	60669340	7940	7950	7950	7930	956
583	20240108	090600	53079690	7930	7940	7940	7930	1146
584	20240108	090500	43984500	7930	7930	7930	7920	293
585	20240108	090400	41663350	7930	7900	7930	7900	288
586	20240108	090300	39385890	7900	7890	7900	7880	413
587	20240108	090200	36129300	7890	7900	7900	7850	630
588	20240108	090100	31175540	7900	7870	7900	7820	1190
589	20240108	090000	21838950	7870	7910	7910	7860	2765