KissMeData/023600/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	190800	579511150	9870	9870	9870	9870	641
3	20240115	190700	579511150	9870	9870	9870	9870	0
4	20240115	190600	579511150	9870	9870	9870	9870	0
5	20240115	190500	579511150	9870	9870	9870	9870	0
6	20240115	190400	579511150	9870	9870	9870	9870	0
7	20240115	190300	579511150	9870	9870	9870	9870	0
8	20240115	190200	579511150	9870	9870	9870	9870	0
9	20240115	190100	579511150	9870	9870	9870	9870	0
10	20240115	190000	579511150	9870	9870	9870	9870	0
11	20240115	185900	579511150	9870	9870	9870	9870	0
12	20240115	185800	579511150	9870	9870	9870	9870	0
13	20240115	185700	579511150	9870	9870	9870	9870	0
14	20240115	185600	579511150	9870	9870	9870	9870	0
15	20240115	185500	579511150	9870	9870	9870	9870	0
16	20240115	185400	579511150	9870	9870	9870	9870	0
17	20240115	185300	579511150	9870	9870	9870	9870	0
18	20240115	185200	579511150	9870	9870	9870	9870	0
19	20240115	185100	579511150	9870	9870	9870	9870	0
20	20240115	185000	579511150	9870	9870	9870	9870	0
21	20240115	184900	579511150	9870	9870	9870	9870	0
22	20240115	184800	579511150	9870	9870	9870	9870	0
23	20240115	184700	579511150	9870	9870	9870	9870	0
24	20240115	184600	579511150	9870	9870	9870	9870	0
25	20240115	184500	579511150	9870	9870	9870	9870	0
26	20240115	184400	579511150	9870	9870	9870	9870	0
27	20240115	184300	579511150	9870	9870	9870	9870	0
28	20240115	184200	579511150	9870	9870	9870	9870	0
29	20240115	184100	579511150	9870	9870	9870	9870	0
30	20240115	184000	579511150	9870	9870	9870	9870	0
31	20240115	183900	579511150	9870	9870	9870	9870	0
32	20240115	183800	579511150	9870	9870	9870	9870	641
33	20240115	183700	579511150	9870	9870	9870	9870	0
34	20240115	183600	579511150	9870	9870	9870	9870	0
35	20240115	183500	579511150	9870	9870	9870	9870	0
36	20240115	183400	579511150	9870	9870	9870	9870	0
37	20240115	183300	579511150	9870	9870	9870	9870	0
38	20240115	183200	579511150	9870	9870	9870	9870	0
39	20240115	183100	579511150	9870	9870	9870	9870	0
40	20240115	183000	579511150	9870	9870	9870	9870	0
41	20240115	182900	579511150	9870	9870	9870	9870	0
42	20240115	182800	579511150	9870	9870	9870	9870	0
43	20240115	182700	579511150	9870	9870	9870	9870	0
44	20240115	182600	579511150	9870	9870	9870	9870	0
45	20240115	182500	579511150	9870	9870	9870	9870	0
46	20240115	182400	579511150	9870	9870	9870	9870	0
47	20240115	182300	579511150	9870	9870	9870	9870	0
48	20240115	182200	579511150	9870	9870	9870	9870	0
49	20240115	182100	579511150	9870	9870	9870	9870	0
50	20240115	182000	579511150	9870	9870	9870	9870	0
51	20240115	181900	579511150	9870	9870	9870	9870	0
52	20240115	181800	579511150	9870	9870	9870	9870	0
53	20240115	181700	579511150	9870	9870	9870	9870	0
54	20240115	181600	579511150	9870	9870	9870	9870	0
55	20240115	181500	579511150	9870	9870	9870	9870	0
56	20240115	181400	579511150	9870	9870	9870	9870	0
57	20240115	181300	579511150	9870	9870	9870	9870	0
58	20240115	181200	579511150	9870	9870	9870	9870	0
59	20240115	181100	579511150	9870	9870	9870	9870	0
60	20240115	181000	579511150	9870	9870	9870	9870	0
61	20240115	180900	579511150	9870	9870	9870	9870	0
62	20240115	180800	579511150	9870	9870	9870	9870	641
63	20240115	180700	579511150	9870	9870	9870	9870	0
64	20240115	180600	579511150	9870	9870	9870	9870	0
65	20240115	180500	579511150	9870	9870	9870	9870	0
66	20240115	180400	579511150	9870	9870	9870	9870	0
67	20240115	180300	579511150	9870	9870	9870	9870	0
68	20240115	180200	579511150	9870	9870	9870	9870	0
69	20240115	180100	579511150	9870	9870	9870	9870	0
70	20240115	180000	579511150	9870	9870	9870	9870	0
71	20240115	175900	579511150	9870	9870	9870	9870	0
72	20240115	175800	579511150	9870	9870	9870	9870	0
73	20240115	175700	579511150	9870	9870	9870	9870	0
74	20240115	175600	579511150	9870	9870	9870	9870	0
75	20240115	175500	579511150	9870	9870	9870	9870	0
76	20240115	175400	579511150	9870	9870	9870	9870	0
77	20240115	175300	579511150	9870	9870	9870	9870	0
78	20240115	175200	579511150	9870	9870	9870	9870	0
79	20240115	175100	579511150	9870	9870	9870	9870	0
80	20240115	175000	579511150	9870	9870	9870	9870	0
81	20240115	174900	579511150	9870	9870	9870	9870	0
82	20240115	174800	579511150	9870	9870	9870	9870	0
83	20240115	174700	579511150	9870	9870	9870	9870	0
84	20240115	174600	579511150	9870	9870	9870	9870	0
85	20240115	174500	579511150	9870	9870	9870	9870	0
86	20240115	174400	579511150	9870	9870	9870	9870	0
87	20240115	174300	579511150	9870	9870	9870	9870	0
88	20240115	174200	579511150	9870	9870	9870	9870	0
89	20240115	174100	579511150	9870	9870	9870	9870	0
90	20240115	174000	579511150	9870	9870	9870	9870	0
91	20240115	173900	579511150	9870	9870	9870	9870	0
92	20240115	173800	579511150	9870	9870	9870	9870	641
93	20240115	173700	579511150	9870	9870	9870	9870	0
94	20240115	173600	579511150	9870	9870	9870	9870	0
95	20240115	173500	579511150	9870	9870	9870	9870	0
96	20240115	173400	579511150	9870	9870	9870	9870	0
97	20240115	173300	579511150	9870	9870	9870	9870	0
98	20240115	173200	579511150	9870	9870	9870	9870	0
99	20240115	173100	579511150	9870	9870	9870	9870	0
100	20240115	173000	579511150	9870	9870	9870	9870	0
101	20240115	172900	579511150	9870	9870	9870	9870	0
102	20240115	172800	579511150	9870	9870	9870	9870	0
103	20240115	172700	579511150	9870	9870	9870	9870	0
104	20240115	172600	579511150	9870	9870	9870	9870	0
105	20240115	172500	579511150	9870	9870	9870	9870	0
106	20240115	172400	579511150	9870	9870	9870	9870	0
107	20240115	172300	579511150	9870	9870	9870	9870	0
108	20240115	172200	579511150	9870	9870	9870	9870	0
109	20240115	172100	579511150	9870	9870	9870	9870	0
110	20240115	172000	579511150	9870	9870	9870	9870	0
111	20240115	171900	579511150	9870	9870	9870	9870	0
112	20240115	171800	579511150	9870	9870	9870	9870	0
113	20240115	171700	579511150	9870	9870	9870	9870	0
114	20240115	171600	579511150	9870	9870	9870	9870	0
115	20240115	171500	579511150	9870	9870	9870	9870	0
116	20240115	171400	579511150	9870	9870	9870	9870	0
117	20240115	171300	579511150	9870	9870	9870	9870	0
118	20240115	171200	579511150	9870	9870	9870	9870	0
119	20240115	171100	579511150	9870	9870	9870	9870	0
120	20240115	171000	579511150	9870	9870	9870	9870	0
121	20240115	170900	579511150	9870	9870	9870	9870	0
122	20240115	170800	579511150	9870	9870	9870	9870	641
123	20240115	170700	579511150	9870	9870	9870	9870	0
124	20240115	170600	579511150	9870	9870	9870	9870	0
125	20240115	170500	579511150	9870	9870	9870	9870	0
126	20240115	170400	579511150	9870	9870	9870	9870	0
127	20240115	170300	579511150	9870	9870	9870	9870	0
128	20240115	170200	579511150	9870	9870	9870	9870	0
129	20240115	170100	579511150	9870	9870	9870	9870	0
130	20240115	170000	579511150	9870	9870	9870	9870	0
131	20240115	165900	579511150	9870	9870	9870	9870	0
132	20240115	165800	579511150	9870	9870	9870	9870	0
133	20240115	165700	579511150	9870	9870	9870	9870	0
134	20240115	165600	579511150	9870	9870	9870	9870	0
135	20240115	165500	579511150	9870	9870	9870	9870	0
136	20240115	165400	579511150	9870	9870	9870	9870	0
137	20240115	165300	579511150	9870	9870	9870	9870	0
138	20240115	165200	579511150	9870	9870	9870	9870	0
139	20240115	165100	579511150	9870	9870	9870	9870	0
140	20240115	165000	579511150	9870	9870	9870	9870	0
141	20240115	164900	579511150	9870	9870	9870	9870	0
142	20240115	164800	579511150	9870	9870	9870	9870	0
143	20240115	164700	579511150	9870	9870	9870	9870	0
144	20240115	164600	579511150	9870	9870	9870	9870	0
145	20240115	164500	579511150	9870	9870	9870	9870	0
146	20240115	164400	579511150	9870	9870	9870	9870	0
147	20240115	164300	579511150	9870	9870	9870	9870	0
148	20240115	164200	579511150	9870	9870	9870	9870	0
149	20240115	164100	579511150	9870	9870	9870	9870	0
150	20240115	164000	579511150	9870	9870	9870	9870	0
151	20240115	163900	579511150	9870	9870	9870	9870	0
152	20240115	163800	579511150	9870	9870	9870	9870	641
153	20240115	163700	579511150	9870	9870	9870	9870	0
154	20240115	163600	579511150	9870	9870	9870	9870	0
155	20240115	163500	579511150	9870	9870	9870	9870	0
156	20240115	163400	579511150	9870	9870	9870	9870	0
157	20240115	163300	579511150	9870	9870	9870	9870	0
158	20240115	163200	579511150	9870	9870	9870	9870	0
159	20240115	163100	579511150	9870	9870	9870	9870	0
160	20240115	163000	579511150	9870	9870	9870	9870	0
161	20240115	162900	579511150	9870	9870	9870	9870	0
162	20240115	162800	579511150	9870	9870	9870	9870	0
163	20240115	162700	579511150	9870	9870	9870	9870	0
164	20240115	162600	579511150	9870	9870	9870	9870	0
165	20240115	162500	579511150	9870	9870	9870	9870	0
166	20240115	162400	579511150	9870	9870	9870	9870	0
167	20240115	162300	579511150	9870	9870	9870	9870	0
168	20240115	162200	579511150	9870	9870	9870	9870	0
169	20240115	162100	579511150	9870	9870	9870	9870	0
170	20240115	162000	579511150	9870	9870	9870	9870	0
171	20240115	161900	579511150	9870	9870	9870	9870	0
172	20240115	161800	579511150	9870	9870	9870	9870	0
173	20240115	161700	579511150	9870	9870	9870	9870	0
174	20240115	161600	579511150	9870	9870	9870	9870	0
175	20240115	161500	579511150	9870	9870	9870	9870	0
176	20240115	161400	579511150	9870	9870	9870	9870	0
177	20240115	161300	579511150	9870	9870	9870	9870	0
178	20240115	161200	579511150	9870	9870	9870	9870	0
179	20240115	161100	579511150	9870	9870	9870	9870	0
180	20240115	161000	579511150	9870	9870	9870	9870	0
181	20240115	160900	579511150	9870	9870	9870	9870	0
182	20240115	160800	579511150	9870	9870	9870	9870	641
183	20240115	160700	579511150	9870	9870	9870	9870	0
184	20240115	160600	579511150	9870	9870	9870	9870	0
185	20240115	160500	579511150	9870	9870	9870	9870	0
186	20240115	160400	579511150	9870	9870	9870	9870	0
187	20240115	160300	579511150	9870	9870	9870	9870	0
188	20240115	160200	579511150	9870	9870	9870	9870	0
189	20240115	160100	579511150	9870	9870	9870	9870	0
190	20240115	160000	579511150	9870	9870	9870	9870	0
191	20240115	155900	579511150	9870	9870	9870	9870	0
192	20240115	155800	579511150	9870	9870	9870	9870	0
193	20240115	155700	579511150	9870	9870	9870	9870	0
194	20240115	155600	579511150	9870	9870	9870	9870	0
195	20240115	155500	579511150	9870	9870	9870	9870	0
196	20240115	155400	579511150	9870	9870	9870	9870	0
197	20240115	155300	579511150	9870	9870	9870	9870	0
198	20240115	155200	579511150	9870	9870	9870	9870	0
199	20240115	155100	579511150	9870	9870	9870	9870	0
200	20240115	155000	579511150	9870	9870	9870	9870	0
201	20240115	154900	579511150	9870	9870	9870	9870	0
202	20240115	154800	579511150	9870	9870	9870	9870	0
203	20240115	154700	579511150	9870	9870	9870	9870	0
204	20240115	154600	579511150	9870	9870	9870	9870	0
205	20240115	154500	579511150	9870	9870	9870	9870	0
206	20240115	154400	579511150	9870	9870	9870	9870	0
207	20240115	154300	579511150	9870	9870	9870	9870	0
208	20240115	154200	579511150	9870	9870	9870	9870	0
209	20240115	154100	579511150	9870	9870	9870	9870	0
210	20240115	154000	579511150	9870	9870	9870	9870	0
211	20240115	153900	579511150	9870	9870	9870	9870	0
212	20240115	153800	579511150	9870	9870	9870	9870	641
213	20240115	153700	579511150	9870	9870	9870	9870	0
214	20240115	153600	579511150	9870	9870	9870	9870	0
215	20240115	153500	579511150	9870	9870	9870	9870	0
216	20240115	153400	579511150	9870	9870	9870	9870	0
217	20240115	153300	579511150	9870	9870	9870	9870	0
218	20240115	153200	579511150	9870	9870	9870	9870	0
219	20240115	153100	579511150	9870	9870	9870	9870	0
220	20240115	153000	579511150	9870	9870	9870	9870	641
221	20240115	152900	573184480	9860	9860	9860	9860	0
222	20240115	152800	573184480	9860	9860	9860	9860	0
223	20240115	152700	573184480	9860	9860	9860	9860	0
224	20240115	152600	573184480	9860	9860	9860	9860	0
225	20240115	152500	573184480	9860	9860	9860	9860	0
226	20240115	152400	573184480	9860	9860	9860	9860	0
227	20240115	152300	573184480	9860	9860	9860	9860	0
228	20240115	152200	573184480	9860	9860	9860	9860	0
229	20240115	152100	573184480	9860	9860	9860	9860	0
230	20240115	152000	573184480	9860	9860	9860	9860	0
231	20240115	151900	573184480	9860	9860	9860	9860	15
232	20240115	151800	573036580	9860	9860	9860	9860	73
233	20240115	151700	572316800	9860	9860	9860	9860	0
234	20240115	151600	572316800	9860	9860	9860	9860	3
235	20240115	151500	572287220	9860	9860	9860	9860	2
236	20240115	151400	572267500	9860	9860	9860	9860	4
237	20240115	151300	572228060	9860	9860	9860	9860	16
238	20240115	151200	572070300	9860	9860	9860	9860	16
239	20240115	151100	571912540	9850	9860	9860	9850	21
240	20240115	151000	571705530	9850	9860	9860	9850	175
241	20240115	150900	569980040	9870	9840	9870	9840	1023
242	20240115	150800	559889480	9820	9820	9820	9820	510
243	20240115	150700	554881280	9850	9850	9850	9850	101
244	20240115	150600	553886430	9840	9840	9840	9840	0
245	20240115	150500	553886430	9840	9840	9840	9840	1
246	20240115	150400	553876590	9840	9840	9840	9840	1
247	20240115	150300	553866750	9820	9820	9820	9820	0
248	20240115	150200	553866750	9820	9820	9820	9820	0
249	20240115	150100	553866750	9820	9820	9820	9820	5
250	20240115	150000	553817650	9820	9820	9820	9820	0
251	20240115	145900	553817650	9820	9850	9850	9820	21
252	20240115	145800	553611260	9850	9850	9850	9850	2
253	20240115	145700	553591560	9850	9850	9850	9850	0
254	20240115	145600	553591560	9850	9850	9850	9850	0
255	20240115	145500	553591560	9850	9850	9850	9850	1
256	20240115	145400	553581710	9850	9850	9850	9850	0
257	20240115	145300	553581710	9850	9840	9850	9840	111
258	20240115	145200	552489260	9840	9840	9840	9840	3
259	20240115	145100	552459740	9830	9830	9830	9830	0
260	20240115	145000	552459740	9830	9830	9830	9830	0
261	20240115	144900	552459740	9830	9830	9830	9830	0
262	20240115	144800	552459740	9830	9830	9830	9830	0
263	20240115	144700	552459740	9830	9830	9830	9830	0
264	20240115	144600	552459740	9830	9830	9830	9830	0
265	20240115	144500	552459740	9830	9830	9830	9830	5
266	20240115	144400	552410590	9840	9850	9850	9840	562
267	20240115	144300	546874960	9850	9850	9850	9850	511
268	20240115	144200	541841610	9870	9870	9870	9870	0
269	20240115	144100	541841610	9870	9860	9870	9860	7
270	20240115	144000	541772540	9860	9860	9860	9860	0
271	20240115	143900	541772540	9860	9860	9860	9860	10
272	20240115	143800	541673940	9850	9850	9850	9850	3
273	20240115	143700	541644390	9850	9850	9850	9850	20
274	20240115	143600	541447390	9850	9850	9850	9850	0
275	20240115	143500	541447390	9850	9850	9850	9850	0
276	20240115	143400	541447390	9850	9850	9850	9850	0
277	20240115	143300	541447390	9850	9850	9850	9850	6
278	20240115	143200	541388290	9850	9850	9850	9850	80
279	20240115	143100	540600290	9850	9860	9860	9850	1000
280	20240115	143000	530748570	9870	9870	9870	9870	0
281	20240115	142900	530748570	9870	9870	9870	9870	0
282	20240115	142800	530748570	9870	9870	9870	9870	75
283	20240115	142700	530008320	9870	9870	9870	9870	0
284	20240115	142600	530008320	9870	9870	9870	9870	0
285	20240115	142500	530008320	9870	9870	9870	9870	0
286	20240115	142400	530008320	9870	9870	9870	9870	0
287	20240115	142300	530008320	9870	9870	9870	9870	1
288	20240115	142200	529998450	9870	9870	9870	9870	25
289	20240115	142100	529751700	9870	9870	9870	9870	7
290	20240115	142000	529682610	9860	9860	9860	9860	0
291	20240115	141900	529682610	9860	9860	9860	9860	0
292	20240115	141800	529682610	9860	9860	9860	9860	0
293	20240115	141700	529682610	9860	9860	9860	9860	0
294	20240115	141600	529682610	9860	9860	9860	9860	0
295	20240115	141500	529682610	9860	9860	9860	9860	1
296	20240115	141400	529672750	9860	9860	9860	9860	0
297	20240115	141300	529672750	9860	9860	9860	9860	0
298	20240115	141200	529672750	9860	9860	9860	9860	158
299	20240115	141100	528114870	9860	9860	9860	9860	0
300	20240115	141000	528114870	9860	9860	9860	9860	0
301	20240115	140900	528114870	9860	9860	9860	9860	0
302	20240115	140800	528114870	9860	9860	9860	9860	5
303	20240115	140700	528065570	9860	9860	9860	9860	0
304	20240115	140600	528065570	9860	9860	9860	9860	501
305	20240115	140500	523125710	9860	9860	9860	9860	70
306	20240115	140400	522435510	9860	9860	9860	9860	17
307	20240115	140300	522267890	9860	9860	9860	9860	12
308	20240115	140200	522149570	9860	9860	9860	9860	0
309	20240115	140100	522149570	9860	9860	9860	9860	0
310	20240115	140000	522149570	9860	9860	9860	9860	10
311	20240115	135900	522050970	9860	9860	9860	9860	0
312	20240115	135800	522050970	9860	9860	9860	9860	0
313	20240115	135700	522050970	9860	9860	9860	9860	18
314	20240115	135600	521873490	9860	9860	9860	9860	10
315	20240115	135500	521774890	9860	9870	9870	9860	20
316	20240115	135400	521577500	9870	9870	9870	9870	0
317	20240115	135300	521577500	9870	9870	9870	9870	9
318	20240115	135200	521488670	9870	9870	9870	9870	0
319	20240115	135100	521488670	9870	9870	9870	9870	72
320	20240115	135000	520778030	9870	9870	9870	9870	32
321	20240115	134900	520462190	9880	9880	9880	9880	0
322	20240115	134800	520462190	9880	9880	9880	9880	0
323	20240115	134700	520462190	9880	9880	9880	9880	0
324	20240115	134600	520462190	9880	9880	9880	9880	0
325	20240115	134500	520462190	9880	9870	9880	9870	2
326	20240115	134400	520442440	9870	9870	9870	9870	10
327	20240115	134300	520343740	9870	9870	9870	9870	0
328	20240115	134200	520343740	9870	9870	9870	9870	0
329	20240115	134100	520343740	9870	9870	9870	9870	0
330	20240115	134000	520343740	9870	9870	9870	9870	500
331	20240115	133900	515408740	9870	9860	9870	9860	835
332	20240115	133800	507171070	9870	9870	9870	9870	0
333	20240115	133700	507171070	9870	9870	9870	9870	0
334	20240115	133600	507171070	9870	9870	9870	9870	100
335	20240115	133500	506184070	9870	9870	9870	9870	244
336	20240115	133400	503775790	9880	9880	9880	9880	0
337	20240115	133300	503775790	9880	9880	9880	9880	0
338	20240115	133200	503775790	9880	9880	9880	9880	0
339	20240115	133100	503775790	9880	9880	9880	9880	0
340	20240115	133000	503775790	9880	9880	9880	9880	0
341	20240115	132900	503775790	9880	9880	9880	9880	0
342	20240115	132800	503775790	9880	9880	9880	9880	0
343	20240115	132700	503775790	9880	9880	9880	9880	0
344	20240115	132600	503775790	9880	9880	9880	9880	3
345	20240115	132500	503746150	9870	9870	9870	9870	100
346	20240115	132400	502759150	9880	9880	9880	9880	20
347	20240115	132300	502561550	9870	9870	9870	9870	0
348	20240115	132200	502561550	9870	9870	9870	9870	0
349	20240115	132100	502561550	9870	9870	9870	9870	5
350	20240115	132000	502512200	9870	9870	9870	9870	0
351	20240115	131900	502512200	9870	9870	9870	9870	150
352	20240115	131800	501031700	9870	9870	9870	9870	0
353	20240115	131700	501031700	9870	9870	9870	9870	160
354	20240115	131600	499452500	9870	9870	9870	9870	0
355	20240115	131500	499452500	9870	9870	9870	9870	0
356	20240115	131400	499452500	9870	9870	9870	9870	0
357	20240115	131300	499452500	9870	9870	9870	9870	0
358	20240115	131200	499452500	9870	9870	9870	9870	20
359	20240115	131100	499255100	9870	9870	9870	9870	0
360	20240115	131000	499255100	9870	9870	9870	9870	0
361	20240115	130900	499255100	9870	9870	9870	9870	0
362	20240115	130800	499255100	9870	9870	9870	9870	25
363	20240115	130700	499008350	9870	9870	9870	9870	0
364	20240115	130600	499008350	9870	9870	9870	9870	0
365	20240115	130500	499008350	9870	9870	9870	9870	0
366	20240115	130400	499008350	9870	9870	9870	9870	0
367	20240115	130300	499008350	9870	9870	9870	9870	153
368	20240115	130200	497498240	9880	9880	9880	9880	31
369	20240115	130100	497191960	9880	9880	9880	9880	8
370	20240115	130000	497112920	9880	9880	9880	9880	9
371	20240115	125900	497024000	9880	9880	9880	9880	1
372	20240115	125800	497014120	9880	9880	9880	9880	14
373	20240115	125700	496875800	9880	9880	9880	9880	13
374	20240115	125600	496747360	9870	9880	9880	9870	94
375	20240115	125500	495818840	9880	9880	9880	9880	0
376	20240115	125400	495818840	9880	9880	9880	9880	0
377	20240115	125300	495818840	9880	9880	9880	9880	7
378	20240115	125200	495749680	9880	9880	9880	9880	0
379	20240115	125100	495749680	9880	9880	9880	9880	0
380	20240115	125000	495749680	9880	9880	9880	9880	0
381	20240115	124900	495749680	9880	9880	9880	9880	0
382	20240115	124800	495749680	9880	9880	9880	9880	0
383	20240115	124700	495749680	9880	9880	9880	9880	0
384	20240115	124600	495749680	9880	9880	9880	9880	0
385	20240115	124500	495749680	9880	9880	9880	9880	0
386	20240115	124400	495749680	9880	9880	9880	9880	0
387	20240115	124300	495749680	9880	9880	9880	9880	69
388	20240115	124200	495067960	9880	9880	9880	9880	0
389	20240115	124100	495067960	9880	9880	9880	9880	31
390	20240115	124000	494761680	9880	9880	9880	9880	8
391	20240115	123900	494682640	9880	9880	9880	9880	22
392	20240115	123800	494465280	9880	9880	9880	9870	81
393	20240115	123700	493665580	9870	9880	9880	9870	25
394	20240115	123600	493418590	9870	9880	9880	9870	129
395	20240115	123500	492145120	9870	9880	9880	9870	2
396	20240115	123400	492125370	9880	9880	9880	9880	126
397	20240115	123300	490880490	9880	9880	9880	9880	150
398	20240115	123200	489398490	9890	9890	9890	9890	26
399	20240115	123100	489141350	9890	9890	9890	9890	4
400	20240115	123000	489101790	9900	9900	9900	9900	46
401	20240115	122900	488646390	9890	9890	9890	9890	0
402	20240115	122800	488646390	9890	9890	9890	9890	0
403	20240115	122700	488646390	9890	9890	9890	9890	0
404	20240115	122600	488646390	9890	9890	9890	9890	6
405	20240115	122500	488587050	9890	9880	9890	9880	156
406	20240115	122400	487044730	9880	9880	9880	9880	124
407	20240115	122300	485819610	9870	9880	9880	9870	534
408	20240115	122200	480548790	9870	9880	9880	9870	509
409	20240115	122100	475524870	9880	9890	9890	9880	58
410	20240115	122000	474951290	9890	9900	9900	9890	14
411	20240115	121900	474812710	9900	9900	9900	9900	11
412	20240115	121800	474703810	9900	9900	9900	9900	100
413	20240115	121700	473713810	9910	9910	9910	9910	17
414	20240115	121600	473545340	9910	9910	9910	9910	10
415	20240115	121500	473446240	9910	9890	9910	9890	3204
416	20240115	121400	441730300	9870	9870	9870	9870	0
417	20240115	121300	441730300	9870	9870	9870	9870	0
418	20240115	121200	441730300	9870	9870	9870	9870	100
419	20240115	121100	440743300	9870	9870	9870	9870	24
420	20240115	121000	440506420	9890	9890	9890	9890	295
421	20240115	120900	437588870	9890	9890	9890	9890	107
422	20240115	120800	436530640	9900	9860	9900	9860	1181
423	20240115	120700	424849300	9850	9850	9850	9850	13
424	20240115	120600	424721250	9840	9840	9840	9840	0
425	20240115	120500	424721250	9840	9840	9840	9840	0
426	20240115	120400	424721250	9840	9850	9850	9840	98
427	20240115	120300	423756010	9860	9860	9860	9860	2
428	20240115	120200	423736290	9870	9870	9870	9870	0
429	20240115	120100	423736290	9870	9880	9880	9870	128
430	20240115	120000	422471930	9880	9880	9880	9880	0
431	20240115	115900	422471930	9880	9880	9880	9880	113
432	20240115	115800	421355490	9880	9860	9880	9860	54
433	20240115	115700	420822670	9870	9870	9880	9870	1025
434	20240115	115600	410697400	9850	9850	9850	9850	1
435	20240115	115500	410687550	9850	9850	9850	9850	74
436	20240115	115400	409958650	9850	9850	9850	9850	16
437	20240115	115300	409801050	9870	9860	9870	9860	54
438	20240115	115200	409268090	9870	9860	9870	9860	1090
439	20240115	115100	398510790	9860	9860	9860	9860	84
440	20240115	115000	397682550	9850	9860	9860	9850	311
441	20240115	114900	394619090	9870	9870	9870	9870	10
442	20240115	114800	394520390	9870	9870	9870	9870	288
443	20240115	114700	391677830	9870	9840	9870	9840	1472
444	20240115	114600	377166900	9850	9850	9850	9850	0
445	20240115	114500	377166900	9850	9850	9850	9850	0
446	20240115	114400	377166900	9850	9850	9850	9850	50
447	20240115	114300	376674400	9810	9850	9850	9810	64
448	20240115	114200	376044560	9850	9850	9850	9850	15
449	20240115	114100	375896810	9810	9810	9810	9810	1
450	20240115	114000	375887000	9810	9850	9850	9810	10
451	20240115	113900	375788700	9850	9850	9850	9850	0
452	20240115	113800	375788700	9850	9850	9850	9850	0
453	20240115	113700	375788700	9850	9850	9850	9850	0
454	20240115	113600	375788700	9850	9850	9850	9850	0
455	20240115	113500	375788700	9850	9850	9850	9850	0
456	20240115	113400	375788700	9850	9850	9850	9850	0
457	20240115	113300	375788700	9850	9810	9860	9810	1497
458	20240115	113200	361040090	9840	9810	9840	9810	135
459	20240115	113100	359714690	9830	9830	9830	9830	50
460	20240115	113000	359223190	9800	9830	9850	9800	1039
461	20240115	112900	348998270	9830	9810	9830	9810	2000
462	20240115	112800	329354350	9800	9800	9800	9800	6
463	20240115	112700	329295550	9800	9800	9800	9800	0
464	20240115	112600	329295550	9800	9800	9800	9800	0
465	20240115	112500	329295550	9800	9800	9800	9800	0
466	20240115	112400	329295550	9800	9780	9810	9780	1365
467	20240115	112300	315920060	9740	9740	9740	9740	0
468	20240115	112200	315920060	9740	9740	9740	9740	13
469	20240115	112100	315793440	9740	9750	9750	9740	178
470	20240115	112000	314058110	9750	9750	9750	9750	0
471	20240115	111900	314058110	9750	9760	9760	9750	3000
472	20240115	111800	284806500	9760	9760	9760	9760	0
473	20240115	111700	284806500	9760	9760	9760	9760	217
474	20240115	111600	282688580	9760	9760	9760	9760	131
475	20240115	111500	281410020	9760	9760	9760	9760	0
476	20240115	111400	281410020	9760	9760	9760	9760	10
477	20240115	111300	281312420	9800	9800	9800	9800	0
478	20240115	111200	281312420	9800	9800	9800	9800	0
479	20240115	111100	281312420	9800	9800	9800	9800	0
480	20240115	111000	281312420	9800	9800	9800	9800	0
481	20240115	110900	281312420	9800	9800	9800	9800	0
482	20240115	110800	281312420	9800	9800	9800	9800	0
483	20240115	110700	281312420	9800	9800	9800	9800	0
484	20240115	110600	281312420	9800	9800	9800	9800	0
485	20240115	110500	281312420	9800	9800	9800	9800	0
486	20240115	110400	281312420	9800	9800	9800	9800	5
487	20240115	110300	281263420	9800	9800	9800	9800	0
488	20240115	110200	281263420	9800	9800	9800	9800	0
489	20240115	110100	281263420	9800	9800	9800	9800	0
490	20240115	110000	281263420	9800	9800	9800	9800	66
491	20240115	105900	280616620	9770	9770	9770	9770	0
492	20240115	105800	280616620	9770	9770	9770	9770	0
493	20240115	105700	280616620	9770	9770	9770	9770	0
494	20240115	105600	280616620	9770	9770	9770	9770	1
495	20240115	105500	280606850	9770	9770	9770	9770	0
496	20240115	105400	280606850	9770	9770	9770	9770	78
497	20240115	105300	279844790	9770	9770	9770	9770	0
498	20240115	105200	279844790	9770	9770	9770	9770	0
499	20240115	105100	279844790	9770	9770	9770	9770	0
500	20240115	105000	279844790	9770	9770	9770	9770	0
501	20240115	104900	279844790	9770	9770	9770	9770	0
502	20240115	104800	279844790	9770	9770	9770	9770	1
503	20240115	104700	279835020	9770	9770	9770	9770	0
504	20240115	104600	279835020	9770	9770	9770	9770	11
505	20240115	104500	279727550	9770	9770	9770	9770	0
506	20240115	104400	279727550	9770	9770	9770	9770	0
507	20240115	104300	279727550	9770	9790	9790	9770	27
508	20240115	104200	279463320	9800	9800	9800	9800	0
509	20240115	104100	279463320	9800	9800	9800	9800	5
510	20240115	104000	279414320	9800	9800	9800	9800	0
511	20240115	103900	279414320	9800	9800	9800	9800	95
512	20240115	103800	278483320	9800	9790	9800	9790	100
513	20240115	103700	277503410	9790	9790	9790	9790	0
514	20240115	103600	277503410	9790	9790	9790	9790	25
515	20240115	103500	277258660	9790	9790	9790	9790	30
516	20240115	103400	276964960	9800	9800	9800	9800	20
517	20240115	103300	276768960	9810	9810	9810	9810	0
518	20240115	103200	276768960	9810	9810	9810	9810	100
519	20240115	103100	275787960	9810	9800	9810	9800	100
520	20240115	103000	274807900	9800	9800	9800	9800	193
521	20240115	102900	272916500	9800	9780	9800	9780	1001
522	20240115	102800	263106730	9800	9800	9800	9800	1
523	20240115	102700	263096930	9800	9810	9810	9800	96
524	20240115	102600	262155220	9810	9770	9810	9770	2068
525	20240115	102500	241905030	9770	9770	9770	9770	2
526	20240115	102400	241885490	9740	9740	9740	9740	0
527	20240115	102300	241885490	9740	9740	9740	9740	1
528	20240115	102200	241875750	9740	9750	9750	9740	13
529	20240115	102100	241749120	9740	9740	9740	9740	2100
530	20240115	102000	221295120	9780	9780	9780	9780	0
531	20240115	101900	221295120	9780	9780	9780	9780	1
532	20240115	101800	221285340	9740	9740	9740	9740	0
533	20240115	101700	221285340	9740	9740	9740	9740	1
534	20240115	101600	221275600	9740	9790	9790	9740	69
535	20240115	101500	220603270	9800	9800	9800	9800	0
536	20240115	101400	220603270	9800	9790	9800	9790	5026
537	20240115	101300	171351970	9800	9800	9800	9800	0
538	20240115	101200	171351970	9800	9790	9800	9790	101
539	20240115	101100	170362980	9800	9790	9800	9790	163
540	20240115	101000	168765680	9800	9790	9800	9790	1000
541	20240115	100900	158966780	9750	9750	9750	9750	0
542	20240115	100800	158966780	9750	9750	9750	9750	0
543	20240115	100700	158966780	9750	9800	9800	9750	35
544	20240115	100600	158625030	9800	9790	9800	9790	1936
545	20240115	100500	139655220	9790	9760	9790	9760	143
546	20240115	100400	138257130	9760	9760	9760	9760	0
547	20240115	100300	138257130	9760	9760	9760	9760	0
548	20240115	100200	138257130	9760	9760	9760	9760	5
549	20240115	100100	138208330	9760	9730	9800	9730	2270
550	20240115	100000	116034260	9710	9710	9710	9710	1
551	20240115	095900	116024550	9720	9720	9720	9720	10
552	20240115	095800	115927350	9720	9720	9720	9720	10
553	20240115	095700	115830150	9720	9720	9720	9720	100
554	20240115	095600	114858150	9700	9700	9700	9700	30
555	20240115	095500	114567150	9750	9750	9750	9750	0
556	20240115	095400	114567150	9750	9740	9760	9680	1074
557	20240115	095300	104100420	9740	9710	9740	9710	1947
558	20240115	095200	85151700	9680	9680	9680	9680	0
559	20240115	095100	85151700	9680	9680	9680	9680	12
560	20240115	095000	85035540	9680	9680	9680	9680	0
561	20240115	094900	85035540	9680	9680	9680	9680	0
562	20240115	094800	85035540	9680	9680	9680	9680	1
563	20240115	094700	85025860	9680	9680	9680	9680	0
564	20240115	094600	85025860	9680	9680	9680	9680	0
565	20240115	094500	85025860	9680	9680	9680	9680	0
566	20240115	094400	85025860	9680	9680	9680	9680	0
567	20240115	094300	85025860	9680	9710	9710	9680	79
568	20240115	094200	84261010	9730	9720	9730	9720	712
569	20240115	094100	77338960	9710	9710	9710	9710	0
570	20240115	094000	77338960	9710	9710	9730	9710	1372
571	20240115	093900	64009730	9710	9710	9710	9710	140
572	20240115	093800	62650330	9700	9700	9700	9700	106
573	20240115	093700	61622130	9700	9700	9700	9700	95
574	20240115	093600	60700630	9700	9700	9700	9700	0
575	20240115	093500	60700630	9700	9700	9700	9700	0
576	20240115	093400	60700630	9700	9700	9700	9700	0
577	20240115	093300	60700630	9700	9700	9700	9700	0
578	20240115	093200	60700630	9700	9700	9700	9700	0
579	20240115	093100	60700630	9700	9700	9700	9700	969
580	20240115	093000	51301330	9700	9700	9700	9700	31
581	20240115	092900	51000630	9700	9700	9700	9700	3000
582	20240115	092800	21900630	9690	9690	9690	9690	158
583	20240115	092700	20369610	9690	9690	9690	9690	42
584	20240115	092600	19962630	9700	9700	9700	9700	0
585	20240115	092500	19962630	9700	9700	9700	9700	3
586	20240115	092400	19933530	9700	9670	9700	9670	1401
587	20240115	092300	6352900	9590	9630	9660	9590	103
588	20240115	092200	5358900	9630	9630	9630	9630	0
589	20240115	092100	5358900	9630	9630	9630	9630	0
590	20240115	092000	5358900	9630	9630	9630	9630	0
591	20240115	091900	5358900	9630	9630	9630	9630	0
592	20240115	091800	5358900	9630	9630	9630	9630	0
593	20240115	091700	5358900	9630	9610	9630	9610	100
594	20240115	091600	4396620	9590	9590	9590	9590	86
595	20240115	091500	3571880	9580	9580	9580	9580	0
596	20240115	091400	3571880	9580	9580	9580	9580	10
597	20240115	091300	3476080	9580	9580	9580	9580	0
598	20240115	091200	3476080	9580	9580	9580	9580	3
599	20240115	091100	3447340	9530	9530	9530	9530	2
600	20240115	091000	3428280	9530	9530	9530	9530	0
601	20240115	090900	3428280	9530	9530	9530	9530	0
602	20240115	090800	3428280	9530	9530	9530	9530	112
603	20240115	090700	2360920	9530	9530	9530	9530	1
604	20240115	090600	2351390	9530	9540	9540	9530	175
605	20240115	090500	682290	9590	9590	9590	9590	1
606	20240115	090400	672700	9610	9610	9610	9610	0
607	20240115	090300	672700	9610	9610	9610	9610	0
608	20240115	090200	672700	9610	9610	9610	9610	0
609	20240115	090100	672700	9610	9610	9610	9610	0
610	20240115	090000	672700	9610	9610	9610	9610	70