KissMeData/180400/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	203200	698630450	5820	5820	5820	5820	493
3	20240109	203100	698630450	5820	5820	5820	5820	0
4	20240109	203000	698630450	5820	5820	5820	5820	0
5	20240109	202900	698630450	5820	5820	5820	5820	0
6	20240109	202800	698630450	5820	5820	5820	5820	0
7	20240109	202700	698630450	5820	5820	5820	5820	0
8	20240109	202600	698630450	5820	5820	5820	5820	0
9	20240109	202500	698630450	5820	5820	5820	5820	0
10	20240109	202400	698630450	5820	5820	5820	5820	0
11	20240109	202300	698630450	5820	5820	5820	5820	0
12	20240109	202200	698630450	5820	5820	5820	5820	0
13	20240109	202100	698630450	5820	5820	5820	5820	0
14	20240109	202000	698630450	5820	5820	5820	5820	0
15	20240109	201900	698630450	5820	5820	5820	5820	0
16	20240109	201800	698630450	5820	5820	5820	5820	0
17	20240109	201700	698630450	5820	5820	5820	5820	0
18	20240109	201600	698630450	5820	5820	5820	5820	0
19	20240109	201500	698630450	5820	5820	5820	5820	0
20	20240109	201400	698630450	5820	5820	5820	5820	0
21	20240109	201300	698630450	5820	5820	5820	5820	0
22	20240109	201200	698630450	5820	5820	5820	5820	0
23	20240109	201100	698630450	5820	5820	5820	5820	0
24	20240109	201000	698630450	5820	5820	5820	5820	0
25	20240109	200900	698630450	5820	5820	5820	5820	0
26	20240109	200800	698630450	5820	5820	5820	5820	0
27	20240109	200700	698630450	5820	5820	5820	5820	0
28	20240109	200600	698630450	5820	5820	5820	5820	0
29	20240109	200500	698630450	5820	5820	5820	5820	0
30	20240109	200400	698630450	5820	5820	5820	5820	0
31	20240109	200300	698630450	5820	5820	5820	5820	0
32	20240109	200200	698630450	5820	5820	5820	5820	493
33	20240109	200100	698630450	5820	5820	5820	5820	0
34	20240109	200000	698630450	5820	5820	5820	5820	0
35	20240109	195900	698630450	5820	5820	5820	5820	0
36	20240109	195800	698630450	5820	5820	5820	5820	0
37	20240109	195700	698630450	5820	5820	5820	5820	0
38	20240109	195600	698630450	5820	5820	5820	5820	0
39	20240109	195500	698630450	5820	5820	5820	5820	0
40	20240109	195400	698630450	5820	5820	5820	5820	0
41	20240109	195300	698630450	5820	5820	5820	5820	0
42	20240109	195200	698630450	5820	5820	5820	5820	0
43	20240109	195100	698630450	5820	5820	5820	5820	0
44	20240109	195000	698630450	5820	5820	5820	5820	0
45	20240109	194900	698630450	5820	5820	5820	5820	0
46	20240109	194800	698630450	5820	5820	5820	5820	0
47	20240109	194700	698630450	5820	5820	5820	5820	0
48	20240109	194600	698630450	5820	5820	5820	5820	0
49	20240109	194500	698630450	5820	5820	5820	5820	0
50	20240109	194400	698630450	5820	5820	5820	5820	0
51	20240109	194300	698630450	5820	5820	5820	5820	0
52	20240109	194200	698630450	5820	5820	5820	5820	0
53	20240109	194100	698630450	5820	5820	5820	5820	0
54	20240109	194000	698630450	5820	5820	5820	5820	0
55	20240109	193900	698630450	5820	5820	5820	5820	0
56	20240109	193800	698630450	5820	5820	5820	5820	0
57	20240109	193700	698630450	5820	5820	5820	5820	0
58	20240109	193600	698630450	5820	5820	5820	5820	0
59	20240109	193500	698630450	5820	5820	5820	5820	0
60	20240109	193400	698630450	5820	5820	5820	5820	0
61	20240109	193300	698630450	5820	5820	5820	5820	0
62	20240109	193200	698630450	5820	5820	5820	5820	493
63	20240109	193100	698630450	5820	5820	5820	5820	0
64	20240109	193000	698630450	5820	5820	5820	5820	0
65	20240109	192900	698630450	5820	5820	5820	5820	0
66	20240109	192800	698630450	5820	5820	5820	5820	0
67	20240109	192700	698630450	5820	5820	5820	5820	0
68	20240109	192600	698630450	5820	5820	5820	5820	0
69	20240109	192500	698630450	5820	5820	5820	5820	0
70	20240109	192400	698630450	5820	5820	5820	5820	0
71	20240109	192300	698630450	5820	5820	5820	5820	0
72	20240109	192200	698630450	5820	5820	5820	5820	0
73	20240109	192100	698630450	5820	5820	5820	5820	0
74	20240109	192000	698630450	5820	5820	5820	5820	0
75	20240109	191900	698630450	5820	5820	5820	5820	0
76	20240109	191800	698630450	5820	5820	5820	5820	0
77	20240109	191700	698630450	5820	5820	5820	5820	0
78	20240109	191600	698630450	5820	5820	5820	5820	0
79	20240109	191500	698630450	5820	5820	5820	5820	0
80	20240109	191400	698630450	5820	5820	5820	5820	0
81	20240109	191300	698630450	5820	5820	5820	5820	0
82	20240109	191200	698630450	5820	5820	5820	5820	0
83	20240109	191100	698630450	5820	5820	5820	5820	0
84	20240109	191000	698630450	5820	5820	5820	5820	0
85	20240109	190900	698630450	5820	5820	5820	5820	0
86	20240109	190800	698630450	5820	5820	5820	5820	0
87	20240109	190700	698630450	5820	5820	5820	5820	0
88	20240109	190600	698630450	5820	5820	5820	5820	0
89	20240109	190500	698630450	5820	5820	5820	5820	0
90	20240109	190400	698630450	5820	5820	5820	5820	0
91	20240109	190300	698630450	5820	5820	5820	5820	0
92	20240109	190200	698630450	5820	5820	5820	5820	493
93	20240109	190100	698630450	5820	5820	5820	5820	0
94	20240109	190000	698630450	5820	5820	5820	5820	0
95	20240109	185900	698630450	5820	5820	5820	5820	0
96	20240109	185800	698630450	5820	5820	5820	5820	0
97	20240109	185700	698630450	5820	5820	5820	5820	0
98	20240109	185600	698630450	5820	5820	5820	5820	0
99	20240109	185500	698630450	5820	5820	5820	5820	0
100	20240109	185400	698630450	5820	5820	5820	5820	0
101	20240109	185300	698630450	5820	5820	5820	5820	0
102	20240109	185200	698630450	5820	5820	5820	5820	0
103	20240109	185100	698630450	5820	5820	5820	5820	0
104	20240109	185000	698630450	5820	5820	5820	5820	0
105	20240109	184900	698630450	5820	5820	5820	5820	0
106	20240109	184800	698630450	5820	5820	5820	5820	0
107	20240109	184700	698630450	5820	5820	5820	5820	0
108	20240109	184600	698630450	5820	5820	5820	5820	0
109	20240109	184500	698630450	5820	5820	5820	5820	0
110	20240109	184400	698630450	5820	5820	5820	5820	0
111	20240109	184300	698630450	5820	5820	5820	5820	0
112	20240109	184200	698630450	5820	5820	5820	5820	0
113	20240109	184100	698630450	5820	5820	5820	5820	0
114	20240109	184000	698630450	5820	5820	5820	5820	0
115	20240109	183900	698630450	5820	5820	5820	5820	0
116	20240109	183800	698630450	5820	5820	5820	5820	0
117	20240109	183700	698630450	5820	5820	5820	5820	0
118	20240109	183600	698630450	5820	5820	5820	5820	0
119	20240109	183500	698630450	5820	5820	5820	5820	0
120	20240109	183400	698630450	5820	5820	5820	5820	0
121	20240109	183300	698630450	5820	5820	5820	5820	0
122	20240109	183200	698630450	5820	5820	5820	5820	493
123	20240109	183100	698630450	5820	5820	5820	5820	0
124	20240109	183000	698630450	5820	5820	5820	5820	0
125	20240109	182900	698630450	5820	5820	5820	5820	0
126	20240109	182800	698630450	5820	5820	5820	5820	0
127	20240109	182700	698630450	5820	5820	5820	5820	0
128	20240109	182600	698630450	5820	5820	5820	5820	0
129	20240109	182500	698630450	5820	5820	5820	5820	0
130	20240109	182400	698630450	5820	5820	5820	5820	0
131	20240109	182300	698630450	5820	5820	5820	5820	0
132	20240109	182200	698630450	5820	5820	5820	5820	0
133	20240109	182100	698630450	5820	5820	5820	5820	0
134	20240109	182000	698630450	5820	5820	5820	5820	0
135	20240109	181900	698630450	5820	5820	5820	5820	0
136	20240109	181800	698630450	5820	5820	5820	5820	0
137	20240109	181700	698630450	5820	5820	5820	5820	0
138	20240109	181600	698630450	5820	5820	5820	5820	0
139	20240109	181500	698630450	5820	5820	5820	5820	0
140	20240109	181400	698630450	5820	5820	5820	5820	0
141	20240109	181300	698630450	5820	5820	5820	5820	0
142	20240109	181200	698630450	5820	5820	5820	5820	0
143	20240109	181100	698630450	5820	5820	5820	5820	0
144	20240109	181000	698630450	5820	5820	5820	5820	0
145	20240109	180900	698630450	5820	5820	5820	5820	0
146	20240109	180800	698630450	5820	5820	5820	5820	0
147	20240109	180700	698630450	5820	5820	5820	5820	0
148	20240109	180600	698630450	5820	5820	5820	5820	0
149	20240109	180500	698630450	5820	5820	5820	5820	0
150	20240109	180400	698630450	5820	5820	5820	5820	0
151	20240109	180300	698630450	5820	5820	5820	5820	0
152	20240109	180200	698630450	5820	5820	5820	5820	493
153	20240109	180100	698630450	5820	5820	5820	5820	0
154	20240109	180000	698630450	5820	5820	5820	5820	0
155	20240109	175900	698630450	5820	5820	5820	5820	0
156	20240109	175800	698630450	5820	5820	5820	5820	0
157	20240109	175700	698630450	5820	5820	5820	5820	0
158	20240109	175600	698630450	5820	5820	5820	5820	0
159	20240109	175500	698630450	5820	5820	5820	5820	0
160	20240109	175400	698630450	5820	5820	5820	5820	0
161	20240109	175300	698630450	5820	5820	5820	5820	0
162	20240109	175200	698630450	5820	5820	5820	5820	0
163	20240109	175100	698630450	5820	5820	5820	5820	0
164	20240109	175000	698630450	5820	5820	5820	5820	0
165	20240109	174900	698630450	5820	5820	5820	5820	0
166	20240109	174800	698630450	5820	5820	5820	5820	0
167	20240109	174700	698630450	5820	5820	5820	5820	0
168	20240109	174600	698630450	5820	5820	5820	5820	0
169	20240109	174500	698630450	5820	5820	5820	5820	0
170	20240109	174400	698630450	5820	5820	5820	5820	0
171	20240109	174300	698630450	5820	5820	5820	5820	0
172	20240109	174200	698630450	5820	5820	5820	5820	0
173	20240109	174100	698630450	5820	5820	5820	5820	0
174	20240109	174000	698630450	5820	5820	5820	5820	0
175	20240109	173900	698630450	5820	5820	5820	5820	0
176	20240109	173800	698630450	5820	5820	5820	5820	0
177	20240109	173700	698630450	5820	5820	5820	5820	0
178	20240109	173600	698630450	5820	5820	5820	5820	0
179	20240109	173500	698630450	5820	5820	5820	5820	0
180	20240109	173400	698630450	5820	5820	5820	5820	0
181	20240109	173300	698630450	5820	5820	5820	5820	0
182	20240109	173200	698630450	5820	5820	5820	5820	493
183	20240109	173100	698630450	5820	5820	5820	5820	0
184	20240109	173000	698630450	5820	5820	5820	5820	0
185	20240109	172900	698630450	5820	5820	5820	5820	0
186	20240109	172800	698630450	5820	5820	5820	5820	0
187	20240109	172700	698630450	5820	5820	5820	5820	0
188	20240109	172600	698630450	5820	5820	5820	5820	0
189	20240109	172500	698630450	5820	5820	5820	5820	0
190	20240109	172400	698630450	5820	5820	5820	5820	0
191	20240109	172300	698630450	5820	5820	5820	5820	0
192	20240109	172200	698630450	5820	5820	5820	5820	0
193	20240109	172100	698630450	5820	5820	5820	5820	0
194	20240109	172000	698630450	5820	5820	5820	5820	0
195	20240109	171900	698630450	5820	5820	5820	5820	0
196	20240109	171800	698630450	5820	5820	5820	5820	0
197	20240109	171700	698630450	5820	5820	5820	5820	0
198	20240109	171600	698630450	5820	5820	5820	5820	0
199	20240109	171500	698630450	5820	5820	5820	5820	0
200	20240109	171400	698630450	5820	5820	5820	5820	0
201	20240109	171300	698630450	5820	5820	5820	5820	0
202	20240109	171200	698630450	5820	5820	5820	5820	0
203	20240109	171100	698630450	5820	5820	5820	5820	0
204	20240109	171000	698630450	5820	5820	5820	5820	0
205	20240109	170900	698630450	5820	5820	5820	5820	0
206	20240109	170800	698630450	5820	5820	5820	5820	0
207	20240109	170700	698630450	5820	5820	5820	5820	0
208	20240109	170600	698630450	5820	5820	5820	5820	0
209	20240109	170500	698630450	5820	5820	5820	5820	0
210	20240109	170400	698630450	5820	5820	5820	5820	0
211	20240109	170300	698630450	5820	5820	5820	5820	0
212	20240109	170200	698630450	5820	5820	5820	5820	493
213	20240109	170100	698630450	5820	5820	5820	5820	0
214	20240109	170000	698630450	5820	5820	5820	5820	0
215	20240109	165900	698630450	5820	5820	5820	5820	0
216	20240109	165800	698630450	5820	5820	5820	5820	0
217	20240109	165700	698630450	5820	5820	5820	5820	0
218	20240109	165600	698630450	5820	5820	5820	5820	0
219	20240109	165500	698630450	5820	5820	5820	5820	0
220	20240109	165400	698630450	5820	5820	5820	5820	0
221	20240109	165300	698630450	5820	5820	5820	5820	0
222	20240109	165200	698630450	5820	5820	5820	5820	0
223	20240109	165100	698630450	5820	5820	5820	5820	0
224	20240109	165000	698630450	5820	5820	5820	5820	0
225	20240109	164900	698630450	5820	5820	5820	5820	0
226	20240109	164800	698630450	5820	5820	5820	5820	0
227	20240109	164700	698630450	5820	5820	5820	5820	0
228	20240109	164600	698630450	5820	5820	5820	5820	0
229	20240109	164500	698630450	5820	5820	5820	5820	0
230	20240109	164400	698630450	5820	5820	5820	5820	0
231	20240109	164300	698630450	5820	5820	5820	5820	0
232	20240109	164200	698630450	5820	5820	5820	5820	0
233	20240109	164100	698630450	5820	5820	5820	5820	0
234	20240109	164000	698630450	5820	5820	5820	5820	0
235	20240109	163900	698630450	5820	5820	5820	5820	0
236	20240109	163800	698630450	5820	5820	5820	5820	0
237	20240109	163700	698630450	5820	5820	5820	5820	0
238	20240109	163600	698630450	5820	5820	5820	5820	0
239	20240109	163500	698630450	5820	5820	5820	5820	0
240	20240109	163400	698630450	5820	5820	5820	5820	0
241	20240109	163300	698630450	5820	5820	5820	5820	0
242	20240109	163200	698630450	5820	5820	5820	5820	493
243	20240109	163100	698630450	5820	5820	5820	5820	0
244	20240109	163000	698630450	5820	5820	5820	5820	0
245	20240109	162900	698630450	5820	5820	5820	5820	0
246	20240109	162800	698630450	5820	5820	5820	5820	0
247	20240109	162700	698630450	5820	5820	5820	5820	0
248	20240109	162600	698630450	5820	5820	5820	5820	0
249	20240109	162500	698630450	5820	5820	5820	5820	0
250	20240109	162400	698630450	5820	5820	5820	5820	0
251	20240109	162300	698630450	5820	5820	5820	5820	0
252	20240109	162200	698630450	5820	5820	5820	5820	0
253	20240109	162100	698630450	5820	5820	5820	5820	0
254	20240109	162000	698630450	5820	5820	5820	5820	0
255	20240109	161900	698630450	5820	5820	5820	5820	0
256	20240109	161800	698630450	5820	5820	5820	5820	0
257	20240109	161700	698630450	5820	5820	5820	5820	0
258	20240109	161600	698630450	5820	5820	5820	5820	0
259	20240109	161500	698630450	5820	5820	5820	5820	0
260	20240109	161400	698630450	5820	5820	5820	5820	0
261	20240109	161300	698630450	5820	5820	5820	5820	0
262	20240109	161200	698630450	5820	5820	5820	5820	0
263	20240109	161100	698630450	5820	5820	5820	5820	0
264	20240109	161000	698630450	5820	5820	5820	5820	0
265	20240109	160900	698630450	5820	5820	5820	5820	0
266	20240109	160800	698630450	5820	5820	5820	5820	0
267	20240109	160700	698630450	5820	5820	5820	5820	0
268	20240109	160600	698630450	5820	5820	5820	5820	0
269	20240109	160500	698630450	5820	5820	5820	5820	0
270	20240109	160400	698630450	5820	5820	5820	5820	0
271	20240109	160300	698630450	5820	5820	5820	5820	0
272	20240109	160200	698630450	5820	5820	5820	5820	493
273	20240109	160100	698630450	5820	5820	5820	5820	0
274	20240109	160000	698630450	5820	5820	5820	5820	0
275	20240109	155900	698630450	5820	5820	5820	5820	0
276	20240109	155800	698630450	5820	5820	5820	5820	0
277	20240109	155700	698630450	5820	5820	5820	5820	0
278	20240109	155600	698630450	5820	5820	5820	5820	0
279	20240109	155500	698630450	5820	5820	5820	5820	0
280	20240109	155400	698630450	5820	5820	5820	5820	0
281	20240109	155300	698630450	5820	5820	5820	5820	0
282	20240109	155200	698630450	5820	5820	5820	5820	0
283	20240109	155100	698630450	5820	5820	5820	5820	0
284	20240109	155000	698630450	5820	5820	5820	5820	0
285	20240109	154900	698630450	5820	5820	5820	5820	0
286	20240109	154800	698630450	5820	5820	5820	5820	0
287	20240109	154700	698630450	5820	5820	5820	5820	0
288	20240109	154600	698630450	5820	5820	5820	5820	0
289	20240109	154500	698630450	5820	5820	5820	5820	0
290	20240109	154400	698630450	5820	5820	5820	5820	0
291	20240109	154300	698630450	5820	5820	5820	5820	0
292	20240109	154200	698630450	5820	5820	5820	5820	0
293	20240109	154100	698630450	5820	5820	5820	5820	0
294	20240109	154000	698630450	5820	5820	5820	5820	0
295	20240109	153900	698630450	5820	5820	5820	5820	0
296	20240109	153800	698630450	5820	5820	5820	5820	0
297	20240109	153700	698630450	5820	5820	5820	5820	0
298	20240109	153600	698630450	5820	5820	5820	5820	0
299	20240109	153500	698630450	5820	5820	5820	5820	0
300	20240109	153400	698630450	5820	5820	5820	5820	0
301	20240109	153300	698630450	5820	5820	5820	5820	0
302	20240109	153200	698630450	5820	5820	5820	5820	493
303	20240109	153100	698630450	5820	5820	5820	5820	0
304	20240109	153000	698630450	5820	5820	5820	5820	493
305	20240109	152900	695761190	5830	5830	5830	5830	0
306	20240109	152800	695761190	5830	5830	5830	5830	0
307	20240109	152700	695761190	5830	5830	5830	5830	0
308	20240109	152600	695761190	5830	5830	5830	5830	0
309	20240109	152500	695761190	5830	5830	5830	5830	0
310	20240109	152400	695761190	5830	5830	5830	5830	0
311	20240109	152300	695761190	5830	5830	5830	5830	0
312	20240109	152200	695761190	5830	5830	5830	5830	0
313	20240109	152100	695761190	5830	5830	5830	5830	0
314	20240109	152000	695761190	5830	5830	5830	5830	0
315	20240109	151900	695761190	5830	5820	5830	5820	225
316	20240109	151800	694451680	5820	5820	5820	5800	430
317	20240109	151700	691955640	5800	5810	5810	5800	3000
318	20240109	151600	674550870	5820	5820	5820	5820	20
319	20240109	151500	674434470	5820	5820	5820	5820	22
320	20240109	151400	674306430	5820	5820	5820	5810	391
321	20240109	151300	672031130	5820	5830	5830	5820	211
322	20240109	151200	670802990	5830	5830	5830	5830	25
323	20240109	151100	670657240	5820	5820	5820	5820	6
324	20240109	151000	670622320	5820	5820	5820	5820	44
325	20240109	150900	670366240	5830	5830	5830	5830	200
326	20240109	150800	669200240	5830	5810	5830	5810	2
327	20240109	150700	669188600	5810	5810	5810	5810	50
328	20240109	150600	668898100	5830	5830	5830	5830	0
329	20240109	150500	668898100	5830	5810	5830	5810	82
330	20240109	150400	668421640	5830	5830	5830	5800	52
331	20240109	150300	668119980	5800	5830	5830	5800	28
332	20240109	150200	667957340	5830	5820	5830	5820	20
333	20240109	150100	667840750	5800	5800	5800	5800	50
334	20240109	150000	667550750	5800	5800	5800	5800	2019
335	20240109	145900	655840550	5800	5800	5800	5800	0
336	20240109	145800	655840550	5800	5800	5800	5800	0
337	20240109	145700	655840550	5800	5810	5810	5800	162
338	20240109	145600	654899340	5820	5820	5820	5820	56
339	20240109	145500	654573420	5810	5810	5810	5810	0
340	20240109	145400	654573420	5810	5810	5810	5810	0
341	20240109	145300	654573420	5810	5810	5810	5810	459
342	20240109	145200	651906630	5790	5790	5790	5790	0
343	20240109	145100	651906630	5790	5790	5790	5790	0
344	20240109	145000	651906630	5790	5790	5790	5790	0
345	20240109	144900	651906630	5790	5790	5790	5790	0
346	20240109	144800	651906630	5790	5810	5810	5790	43
347	20240109	144700	651656820	5810	5810	5810	5810	0
348	20240109	144600	651656820	5810	5810	5810	5810	0
349	20240109	144500	651656820	5810	5810	5810	5810	0
350	20240109	144400	651656820	5810	5810	5810	5810	1
351	20240109	144300	651651010	5790	5790	5790	5790	501
352	20240109	144200	648750220	5820	5800	5820	5800	825
353	20240109	144100	643965200	5800	5800	5800	5800	0
354	20240109	144000	643965200	5800	5800	5800	5800	0
355	20240109	143900	643965200	5800	5800	5800	5800	7
356	20240109	143800	643924600	5800	5800	5800	5800	1
357	20240109	143700	643918800	5830	5830	5830	5830	0
358	20240109	143600	643918800	5830	5830	5830	5830	5
359	20240109	143500	643889650	5830	5830	5830	5830	0
360	20240109	143400	643889650	5830	5800	5830	5800	2
361	20240109	143300	643878020	5800	5800	5800	5800	0
362	20240109	143200	643878020	5800	5800	5800	5800	651
363	20240109	143100	640102220	5800	5800	5800	5800	5
364	20240109	143000	640073220	5800	5800	5800	5800	0
365	20240109	142900	640073220	5800	5810	5810	5800	700
366	20240109	142800	636011230	5830	5830	5830	5830	0
367	20240109	142700	636011230	5830	5830	5830	5830	0
368	20240109	142600	636011230	5830	5830	5830	5830	0
369	20240109	142500	636011230	5830	5830	5830	5830	0
370	20240109	142400	636011230	5830	5830	5830	5830	0
371	20240109	142300	636011230	5830	5830	5830	5830	0
372	20240109	142200	636011230	5830	5830	5830	5830	0
373	20240109	142100	636011230	5830	5800	5830	5800	3
374	20240109	142000	635993800	5800	5810	5810	5800	100
375	20240109	141900	635413690	5830	5830	5830	5830	0
376	20240109	141800	635413690	5830	5820	5830	5820	89
377	20240109	141700	634895010	5820	5820	5820	5820	0
378	20240109	141600	634895010	5820	5820	5820	5820	0
379	20240109	141500	634895010	5820	5800	5820	5800	166
380	20240109	141400	633932190	5800	5800	5800	5800	0
381	20240109	141300	633932190	5800	5800	5800	5800	1718
382	20240109	141200	623967790	5810	5810	5810	5810	0
383	20240109	141100	623967790	5810	5810	5810	5810	0
384	20240109	141000	623967790	5810	5810	5810	5810	0
385	20240109	140900	623967790	5810	5810	5810	5810	50
386	20240109	140800	623677290	5800	5800	5800	5800	18
387	20240109	140700	623572890	5810	5810	5810	5810	0
388	20240109	140600	623572890	5810	5810	5810	5810	32
389	20240109	140500	623386970	5810	5810	5810	5810	0
390	20240109	140400	623386970	5810	5810	5810	5810	0
391	20240109	140300	623386970	5810	5810	5810	5810	546
392	20240109	140200	620214710	5810	5810	5810	5810	0
393	20240109	140100	620214710	5810	5810	5810	5810	0
394	20240109	140000	620214710	5810	5810	5810	5810	154
395	20240109	135900	619319970	5810	5810	5810	5810	181
396	20240109	135800	618268360	5800	5800	5800	5800	20
397	20240109	135700	618152360	5810	5810	5810	5810	0
398	20240109	135600	618152360	5810	5810	5810	5810	0
399	20240109	135500	618152360	5810	5810	5810	5810	19
400	20240109	135400	618041970	5800	5800	5800	5800	0
401	20240109	135300	618041970	5800	5800	5800	5800	350
402	20240109	135200	616011970	5800	5800	5800	5800	1474
403	20240109	135100	607462770	5800	5800	5800	5800	24
404	20240109	135000	607323570	5800	5800	5800	5800	0
405	20240109	134900	607323570	5800	5810	5810	5800	1540
406	20240109	134800	598385990	5800	5810	5810	5800	1001
407	20240109	134700	592580180	5800	5800	5800	5800	500
408	20240109	134600	589680180	5800	5800	5800	5800	1501
409	20240109	134500	580974380	5800	5800	5800	5800	100
410	20240109	134400	580394380	5800	5800	5800	5800	0
411	20240109	134300	580394380	5800	5800	5800	5800	0
412	20240109	134200	580394380	5800	5800	5800	5800	290
413	20240109	134100	578712380	5810	5810	5810	5810	0
414	20240109	134000	578712380	5810	5810	5810	5810	310
415	20240109	133900	576911280	5810	5810	5810	5810	0
416	20240109	133800	576911280	5810	5810	5810	5810	300
417	20240109	133700	575168280	5800	5800	5800	5800	1000
418	20240109	133600	569368280	5800	5800	5800	5800	0
419	20240109	133500	569368280	5800	5800	5800	5800	0
420	20240109	133400	569368280	5800	5800	5800	5800	0
421	20240109	133300	569368280	5800	5810	5810	5800	205
422	20240109	133200	568178280	5800	5800	5800	5800	0
423	20240109	133100	568178280	5800	5800	5800	5800	100
424	20240109	133000	567598280	5800	5800	5800	5800	1000
425	20240109	132900	561798280	5800	5800	5800	5800	311
426	20240109	132800	559994480	5810	5810	5810	5810	10
427	20240109	132700	559936380	5800	5810	5810	5800	787
428	20240109	132600	555363930	5810	5810	5810	5810	234
429	20240109	132500	554004390	5810	5810	5810	5810	0
430	20240109	132400	554004390	5810	5810	5810	5810	53
431	20240109	132300	553696460	5810	5820	5820	5810	1036
432	20240109	132200	547669640	5820	5820	5820	5820	0
433	20240109	132100	547669640	5820	5820	5820	5820	0
434	20240109	132000	547669640	5820	5820	5820	5820	0
435	20240109	131900	547669640	5820	5820	5820	5820	0
436	20240109	131800	547669640	5820	5820	5820	5820	0
437	20240109	131700	547669640	5820	5820	5820	5820	150
438	20240109	131600	546796640	5860	5860	5860	5860	0
439	20240109	131500	546796640	5860	5860	5860	5860	0
440	20240109	131400	546796640	5860	5860	5860	5860	0
441	20240109	131300	546796640	5860	5860	5860	5860	18
442	20240109	131200	546691160	5860	5860	5860	5860	0
443	20240109	131100	546691160	5860	5860	5860	5860	1
444	20240109	131000	546685300	5820	5830	5830	5820	961
445	20240109	130900	541087180	5820	5830	5830	5820	5
446	20240109	130800	541058050	5830	5830	5830	5830	87
447	20240109	130700	540550840	5830	5830	5830	5830	76
448	20240109	130600	540107760	5830	5830	5830	5830	429
449	20240109	130500	537606690	5830	5830	5830	5830	0
450	20240109	130400	537606690	5830	5830	5830	5830	0
451	20240109	130300	537606690	5830	5830	5830	5830	90
452	20240109	130200	537081990	5860	5860	5860	5860	0
453	20240109	130100	537081990	5860	5860	5860	5860	0
454	20240109	130000	537081990	5860	5860	5860	5860	1
455	20240109	125900	537076130	5820	5830	5830	5820	800
456	20240109	125800	532416560	5860	5860	5860	5860	23
457	20240109	125700	532281780	5860	5860	5860	5860	0
458	20240109	125600	532281780	5860	5860	5860	5860	1
459	20240109	125500	532275920	5860	5860	5860	5860	0
460	20240109	125400	532275920	5860	5860	5860	5860	0
461	20240109	125300	532275920	5860	5860	5860	5860	350
462	20240109	125200	530224920	5860	5860	5860	5860	2
463	20240109	125100	530213200	5860	5860	5860	5860	0
464	20240109	125000	530213200	5860	5860	5860	5860	0
465	20240109	124900	530213200	5860	5860	5860	5860	0
466	20240109	124800	530213200	5860	5860	5860	5860	0
467	20240109	124700	530213200	5860	5860	5860	5860	0
468	20240109	124600	530213200	5860	5860	5860	5860	0
469	20240109	124500	530213200	5860	5860	5860	5860	0
470	20240109	124400	530213200	5860	5860	5860	5860	678
471	20240109	124300	526240120	5860	5860	5860	5860	0
472	20240109	124200	526240120	5860	5860	5860	5860	52
473	20240109	124100	525935400	5820	5820	5820	5820	2
474	20240109	124000	525923760	5850	5850	5850	5850	0
475	20240109	123900	525923760	5850	5850	5850	5850	173
476	20240109	123800	524911710	5850	5820	5850	5820	984
477	20240109	123700	519182310	5820	5820	5820	5820	2
478	20240109	123600	519170670	5850	5830	5850	5830	769
479	20240109	123500	514687220	5830	5830	5830	5830	0
480	20240109	123400	514687220	5830	5830	5830	5830	0
481	20240109	123300	514687220	5830	5830	5830	5830	1000
482	20240109	123200	508857220	5870	5870	5870	5870	0
483	20240109	123100	508857220	5870	5870	5870	5870	0
484	20240109	123000	508857220	5870	5870	5870	5870	0
485	20240109	122900	508857220	5870	5870	5870	5870	0
486	20240109	122800	508857220	5870	5870	5870	5870	2
487	20240109	122700	508845480	5840	5860	5860	5840	59
488	20240109	122600	508500540	5870	5870	5870	5870	0
489	20240109	122500	508500540	5870	5870	5870	5870	0
490	20240109	122400	508500540	5870	5870	5870	5870	0
491	20240109	122300	508500540	5870	5870	5870	5870	0
492	20240109	122200	508500540	5870	5870	5870	5870	0
493	20240109	122100	508500540	5870	5870	5870	5870	0
494	20240109	122000	508500540	5870	5870	5870	5870	0
495	20240109	121900	508500540	5870	5870	5870	5870	20
496	20240109	121800	508383140	5870	5860	5870	5860	600
497	20240109	121700	504861150	5870	5850	5870	5850	1480
498	20240109	121600	496187170	5830	5820	5830	5820	2
499	20240109	121500	496175520	5850	5830	5850	5830	508
500	20240109	121400	493203880	5830	5830	5830	5830	2
501	20240109	121300	493192220	5840	5840	5840	5840	0
502	20240109	121200	493192220	5840	5840	5840	5840	2
503	20240109	121100	493180540	5850	5850	5850	5850	1
504	20240109	121000	493174690	5850	5850	5850	5850	0
505	20240109	120900	493174690	5850	5820	5850	5820	11769
506	20240109	120800	424656020	5810	5810	5810	5810	2
507	20240109	120700	424644400	5820	5820	5820	5820	0
508	20240109	120600	424644400	5820	5810	5820	5810	201
509	20240109	120500	423474590	5810	5820	5820	5810	1001
510	20240109	120400	417648780	5820	5820	5820	5820	2
511	20240109	120300	417637140	5810	5810	5810	5810	0
512	20240109	120200	417637140	5810	5810	5810	5810	0
513	20240109	120100	417637140	5810	5810	5810	5810	15
514	20240109	120000	417549990	5810	5810	5810	5810	2
515	20240109	115900	417538370	5810	5810	5810	5810	0
516	20240109	115800	417538370	5810	5810	5810	5810	0
517	20240109	115700	417538370	5810	5810	5810	5810	0
518	20240109	115600	417538370	5810	5810	5810	5810	0
519	20240109	115500	417538370	5810	5810	5810	5810	0
520	20240109	115400	417538370	5810	5810	5810	5810	0
521	20240109	115300	417538370	5810	5810	5810	5810	0
522	20240109	115200	417538370	5810	5810	5810	5810	0
523	20240109	115100	417538370	5810	5810	5810	5810	0
524	20240109	115000	417538370	5810	5810	5810	5810	0
525	20240109	114900	417538370	5810	5810	5810	5810	0
526	20240109	114800	417538370	5810	5810	5810	5810	0
527	20240109	114700	417538370	5810	5810	5810	5810	0
528	20240109	114600	417538370	5810	5810	5810	5810	1304
529	20240109	114500	409962130	5810	5810	5810	5810	2
530	20240109	114400	409950510	5820	5820	5820	5820	1
531	20240109	114300	409944690	5810	5810	5810	5810	1
532	20240109	114200	409938880	5810	5810	5810	5810	2
533	20240109	114100	409927260	5820	5820	5820	5820	10
534	20240109	114000	409869060	5810	5810	5810	5810	0
535	20240109	113900	409869060	5810	5810	5810	5810	402
536	20240109	113800	407533440	5820	5820	5820	5820	0
537	20240109	113700	407533440	5820	5820	5820	5820	300
538	20240109	113600	405787440	5830	5830	5830	5830	411
539	20240109	113500	403391310	5830	5830	5830	5830	2
540	20240109	113400	403379650	5830	5830	5830	5830	0
541	20240109	113300	403379650	5830	5830	5830	5830	0
542	20240109	113200	403379650	5830	5830	5830	5830	299
543	20240109	113100	401636480	5830	5830	5830	5830	0
544	20240109	113000	401636480	5830	5830	5830	5830	63
545	20240109	112900	401269190	5830	5830	5830	5830	0
546	20240109	112800	401269190	5830	5820	5830	5820	479
547	20240109	112700	398478410	5820	5820	5820	5820	253
548	20240109	112600	397005950	5820	5820	5820	5820	0
549	20240109	112500	397005950	5820	5820	5820	5820	329
550	20240109	112400	395091170	5820	5820	5820	5820	80
551	20240109	112300	394625570	5820	5820	5820	5820	0
552	20240109	112200	394625570	5820	5820	5820	5820	212
553	20240109	112100	393391730	5820	5820	5820	5820	0
554	20240109	112000	393391730	5820	5830	5830	5820	302
555	20240109	111900	391634070	5820	5820	5820	5820	0
556	20240109	111800	391634070	5820	5820	5820	5820	0
557	20240109	111700	391634070	5820	5820	5820	5820	0
558	20240109	111600	391634070	5820	5820	5820	5820	0
559	20240109	111500	391634070	5820	5820	5820	5820	0
560	20240109	111400	391634070	5820	5820	5820	5820	0
561	20240109	111300	391634070	5820	5820	5820	5820	0
562	20240109	111200	391634070	5820	5820	5820	5820	20
563	20240109	111100	391517670	5830	5830	5830	5830	0
564	20240109	111000	391517670	5830	5830	5830	5830	1865
565	20240109	110900	380644720	5840	5840	5840	5840	0
566	20240109	110800	380644720	5840	5840	5840	5840	415
567	20240109	110700	378221120	5840	5840	5840	5840	1100
568	20240109	110600	371797120	5850	5850	5850	5850	71
569	20240109	110500	371381770	5850	5850	5850	5850	176
570	20240109	110400	370352170	5860	5860	5860	5860	0
571	20240109	110300	370352170	5860	5860	5860	5860	25
572	20240109	110200	370205670	5860	5860	5860	5860	131
573	20240109	110100	369438010	5860	5860	5860	5860	293
574	20240109	110000	367721030	5860	5860	5860	5860	207
575	20240109	105900	366508010	5860	5860	5860	5860	500
576	20240109	105800	363578010	5860	5860	5860	5860	4
577	20240109	105700	363554570	5850	5850	5850	5850	0
578	20240109	105600	363554570	5850	5850	5850	5850	0
579	20240109	105500	363554570	5850	5850	5850	5850	0
580	20240109	105400	363554570	5850	5850	5850	5850	0
581	20240109	105300	363554570	5850	5850	5850	5850	1
582	20240109	105200	363548720	5850	5850	5850	5850	999
583	20240109	105100	357704570	5850	5850	5850	5850	1223
584	20240109	105000	350550020	5850	5850	5850	5850	1
585	20240109	104900	350544170	5880	5870	5880	5870	133
586	20240109	104800	349763360	5870	5860	5880	5860	1013
587	20240109	104700	343811230	5840	5840	5840	5840	445
588	20240109	104600	341212430	5840	5840	5840	5840	529
589	20240109	104500	338123070	5830	5830	5830	5830	0
590	20240109	104400	338123070	5830	5830	5830	5830	0
591	20240109	104300	338123070	5830	5830	5830	5830	0
592	20240109	104200	338123070	5830	5830	5830	5830	0
593	20240109	104100	338123070	5830	5830	5830	5830	0
594	20240109	104000	338123070	5830	5830	5830	5830	200
595	20240109	103900	336957070	5830	5830	5830	5830	1000
596	20240109	103800	331127070	5850	5820	5850	5820	9114
597	20240109	103700	277834170	5840	5840	5840	5840	259
598	20240109	103600	276321610	5820	5820	5820	5820	281
599	20240109	103500	274686190	5820	5820	5820	5820	0
600	20240109	103400	274686190	5820	5820	5820	5820	0
601	20240109	103300	274686190	5820	5820	5820	5820	0
602	20240109	103200	274686190	5820	5820	5820	5820	0
603	20240109	103100	274686190	5820	5840	5840	5820	504
604	20240109	103000	271750830	5840	5840	5840	5840	719
605	20240109	102900	267551870	5840	5840	5840	5840	20
606	20240109	102800	267435070	5840	5840	5840	5840	1
607	20240109	102700	267429230	5840	5840	5840	5840	0
608	20240109	102600	267429230	5840	5840	5840	5840	0
609	20240109	102500	267429230	5840	5830	5840	5830	1000
610	20240109	102400	261596050	5820	5820	5820	5820	2
611	20240109	102300	261584410	5810	5810	5810	5810	0
612	20240109	102200	261584410	5810	5810	5810	5810	650
613	20240109	102100	257807910	5820	5820	5820	5820	0
614	20240109	102000	257807910	5820	5820	5820	5820	156
615	20240109	101900	256899990	5820	5830	5830	5820	780
616	20240109	101800	252358390	5830	5830	5830	5830	0
617	20240109	101700	252358390	5830	5830	5830	5830	18
618	20240109	101600	252253450	5820	5820	5820	5820	0
619	20240109	101500	252253450	5820	5820	5820	5820	0
620	20240109	101400	252253450	5820	5820	5820	5820	104
621	20240109	101300	251648170	5820	5820	5820	5820	0
622	20240109	101200	251648170	5820	5820	5820	5820	0
623	20240109	101100	251648170	5820	5820	5820	5820	0
624	20240109	101000	251648170	5820	5820	5820	5820	10
625	20240109	100900	251589970	5840	5840	5840	5840	0
626	20240109	100800	251589970	5840	5840	5840	5840	10
627	20240109	100700	251531570	5840	5830	5840	5830	444
628	20240109	100600	248941510	5810	5810	5810	5810	0
629	20240109	100500	248941510	5810	5810	5810	5810	0
630	20240109	100400	248941510	5810	5810	5810	5810	0
631	20240109	100300	248941510	5810	5810	5810	5810	748
632	20240109	100200	244595630	5810	5810	5810	5810	111
633	20240109	100100	243950720	5810	5810	5810	5810	889
634	20240109	100000	238785630	5810	5810	5810	5810	0
635	20240109	095900	238785630	5810	5810	5810	5810	0
636	20240109	095800	238785630	5810	5810	5810	5810	0
637	20240109	095700	238785630	5810	5810	5810	5810	1
638	20240109	095600	238779820	5790	5790	5790	5790	2
639	20240109	095500	238768240	5790	5810	5810	5790	1260
640	20240109	095400	231472820	5790	5800	5800	5790	85
641	20240109	095300	230980470	5790	5790	5790	5790	0
642	20240109	095200	230980470	5790	5790	5790	5790	0
643	20240109	095100	230980470	5790	5810	5810	5790	627
644	20240109	095000	227349870	5810	5800	5810	5790	2079
645	20240109	094900	215292550	5800	5800	5810	5800	520
646	20240109	094800	212276300	5800	5800	5800	5800	400
647	20240109	094700	209956300	5800	5800	5800	5800	505
648	20240109	094600	207027300	5800	5800	5800	5800	191
649	20240109	094500	205919500	5800	5800	5800	5800	0
650	20240109	094400	205919500	5800	5800	5800	5800	359
651	20240109	094300	203837300	5800	5790	5800	5790	329
652	20240109	094200	201929700	5790	5790	5790	5790	0
653	20240109	094100	201929700	5790	5790	5790	5790	10
654	20240109	094000	201871800	5790	5790	5790	5790	450
655	20240109	093900	199266300	5790	5780	5790	5780	1251
656	20240109	093800	192035510	5780	5790	5790	5780	105
657	20240109	093700	191428060	5790	5790	5790	5790	135
658	20240109	093600	190646410	5790	5800	5800	5780	6270
659	20240109	093500	154384830	5800	5800	5800	5800	20
660	20240109	093400	154268830	5800	5800	5800	5800	311
661	20240109	093300	152465030	5800	5810	5810	5800	10
662	20240109	093200	152406940	5810	5810	5810	5810	77
663	20240109	093100	151959570	5810	5810	5810	5810	0
664	20240109	093000	151959570	5810	5800	5810	5800	41
665	20240109	092900	151721710	5800	5810	5810	5800	14
666	20240109	092800	151640420	5810	5810	5810	5810	4
667	20240109	092700	151617180	5810	5810	5820	5810	1216
668	20240109	092600	144552210	5820	5820	5820	5820	10
669	20240109	092500	144494010	5820	5820	5820	5820	0
670	20240109	092400	144494010	5820	5820	5830	5820	158
671	20240109	092300	143574440	5840	5830	5840	5830	220
672	20240109	092200	142290840	5830	5820	5830	5820	18
673	20240109	092100	142186000	5820	5820	5820	5820	0
674	20240109	092000	142186000	5820	5820	5820	5820	10
675	20240109	091900	142127800	5820	5820	5820	5820	0
676	20240109	091800	142127800	5820	5820	5820	5820	0
677	20240109	091700	142127800	5820	5820	5830	5820	269
678	20240109	091600	140562180	5820	5820	5820	5820	0
679	20240109	091500	140562180	5820	5810	5820	5810	446
680	20240109	091400	137968360	5790	5790	5790	5790	0
681	20240109	091300	137968360	5790	5790	5790	5790	0
682	20240109	091200	137968360	5790	5780	5810	5780	8533
683	20240109	091100	88399910	5790	5790	5790	5790	26
684	20240109	091000	88249370	5760	5820	5820	5760	7449
685	20240109	090900	45196410	5810	5810	5810	5810	0
686	20240109	090800	45196410	5810	5850	5850	5810	2871
687	20240109	090700	28489020	5840	5840	5840	5840	259
688	20240109	090600	26976460	5820	5820	5820	5820	8
689	20240109	090500	26929900	5810	5810	5890	5810	3396
690	20240109	090400	7165180	5800	5810	5810	5800	390
691	20240109	090300	4902680	5760	5760	5760	5760	0
692	20240109	090200	4902680	5760	5760	5760	5760	0
693	20240109	090100	4902680	5760	5760	5760	5760	0
694	20240109	090000	4902680	5760	5750	5770	5750	802