KissMeData/066130/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	194500	377027290	5750	5750	5750	5750	1178
3	20240110	194400	377027290	5750	5750	5750	5750	0
4	20240110	194300	377027290	5750	5750	5750	5750	0
5	20240110	194200	377027290	5750	5750	5750	5750	0
6	20240110	194100	377027290	5750	5750	5750	5750	0
7	20240110	194000	377027290	5750	5750	5750	5750	0
8	20240110	193900	377027290	5750	5750	5750	5750	0
9	20240110	193800	377027290	5750	5750	5750	5750	0
10	20240110	193700	377027290	5750	5750	5750	5750	0
11	20240110	193600	377027290	5750	5750	5750	5750	0
12	20240110	193500	377027290	5750	5750	5750	5750	0
13	20240110	193400	377027290	5750	5750	5750	5750	0
14	20240110	193300	377027290	5750	5750	5750	5750	0
15	20240110	193200	377027290	5750	5750	5750	5750	0
16	20240110	193100	377027290	5750	5750	5750	5750	0
17	20240110	193000	377027290	5750	5750	5750	5750	0
18	20240110	192900	377027290	5750	5750	5750	5750	0
19	20240110	192800	377027290	5750	5750	5750	5750	0
20	20240110	192700	377027290	5750	5750	5750	5750	0
21	20240110	192600	377027290	5750	5750	5750	5750	0
22	20240110	192500	377027290	5750	5750	5750	5750	0
23	20240110	192400	377027290	5750	5750	5750	5750	0
24	20240110	192300	377027290	5750	5750	5750	5750	0
25	20240110	192200	377027290	5750	5750	5750	5750	0
26	20240110	192100	377027290	5750	5750	5750	5750	0
27	20240110	192000	377027290	5750	5750	5750	5750	0
28	20240110	191900	377027290	5750	5750	5750	5750	0
29	20240110	191800	377027290	5750	5750	5750	5750	0
30	20240110	191700	377027290	5750	5750	5750	5750	0
31	20240110	191600	377027290	5750	5750	5750	5750	0
32	20240110	191500	377027290	5750	5750	5750	5750	1178
33	20240110	191400	377027290	5750	5750	5750	5750	0
34	20240110	191300	377027290	5750	5750	5750	5750	0
35	20240110	191200	377027290	5750	5750	5750	5750	0
36	20240110	191100	377027290	5750	5750	5750	5750	0
37	20240110	191000	377027290	5750	5750	5750	5750	0
38	20240110	190900	377027290	5750	5750	5750	5750	0
39	20240110	190800	377027290	5750	5750	5750	5750	0
40	20240110	190700	377027290	5750	5750	5750	5750	0
41	20240110	190600	377027290	5750	5750	5750	5750	0
42	20240110	190500	377027290	5750	5750	5750	5750	0
43	20240110	190400	377027290	5750	5750	5750	5750	0
44	20240110	190300	377027290	5750	5750	5750	5750	0
45	20240110	190200	377027290	5750	5750	5750	5750	0
46	20240110	190100	377027290	5750	5750	5750	5750	0
47	20240110	190000	377027290	5750	5750	5750	5750	0
48	20240110	185900	377027290	5750	5750	5750	5750	0
49	20240110	185800	377027290	5750	5750	5750	5750	0
50	20240110	185700	377027290	5750	5750	5750	5750	0
51	20240110	185600	377027290	5750	5750	5750	5750	0
52	20240110	185500	377027290	5750	5750	5750	5750	0
53	20240110	185400	377027290	5750	5750	5750	5750	0
54	20240110	185300	377027290	5750	5750	5750	5750	0
55	20240110	185200	377027290	5750	5750	5750	5750	0
56	20240110	185100	377027290	5750	5750	5750	5750	0
57	20240110	185000	377027290	5750	5750	5750	5750	0
58	20240110	184900	377027290	5750	5750	5750	5750	0
59	20240110	184800	377027290	5750	5750	5750	5750	0
60	20240110	184700	377027290	5750	5750	5750	5750	0
61	20240110	184600	377027290	5750	5750	5750	5750	0
62	20240110	184500	377027290	5750	5750	5750	5750	1178
63	20240110	184400	377027290	5750	5750	5750	5750	0
64	20240110	184300	377027290	5750	5750	5750	5750	0
65	20240110	184200	377027290	5750	5750	5750	5750	0
66	20240110	184100	377027290	5750	5750	5750	5750	0
67	20240110	184000	377027290	5750	5750	5750	5750	0
68	20240110	183900	377027290	5750	5750	5750	5750	0
69	20240110	183800	377027290	5750	5750	5750	5750	0
70	20240110	183700	377027290	5750	5750	5750	5750	0
71	20240110	183600	377027290	5750	5750	5750	5750	0
72	20240110	183500	377027290	5750	5750	5750	5750	0
73	20240110	183400	377027290	5750	5750	5750	5750	0
74	20240110	183300	377027290	5750	5750	5750	5750	0
75	20240110	183200	377027290	5750	5750	5750	5750	0
76	20240110	183100	377027290	5750	5750	5750	5750	0
77	20240110	183000	377027290	5750	5750	5750	5750	0
78	20240110	182900	377027290	5750	5750	5750	5750	0
79	20240110	182800	377027290	5750	5750	5750	5750	0
80	20240110	182700	377027290	5750	5750	5750	5750	0
81	20240110	182600	377027290	5750	5750	5750	5750	0
82	20240110	182500	377027290	5750	5750	5750	5750	0
83	20240110	182400	377027290	5750	5750	5750	5750	0
84	20240110	182300	377027290	5750	5750	5750	5750	0
85	20240110	182200	377027290	5750	5750	5750	5750	0
86	20240110	182100	377027290	5750	5750	5750	5750	0
87	20240110	182000	377027290	5750	5750	5750	5750	0
88	20240110	181900	377027290	5750	5750	5750	5750	0
89	20240110	181800	377027290	5750	5750	5750	5750	0
90	20240110	181700	377027290	5750	5750	5750	5750	0
91	20240110	181600	377027290	5750	5750	5750	5750	0
92	20240110	181500	377027290	5750	5750	5750	5750	1178
93	20240110	181400	377027290	5750	5750	5750	5750	0
94	20240110	181300	377027290	5750	5750	5750	5750	0
95	20240110	181200	377027290	5750	5750	5750	5750	0
96	20240110	181100	377027290	5750	5750	5750	5750	0
97	20240110	181000	377027290	5750	5750	5750	5750	0
98	20240110	180900	377027290	5750	5750	5750	5750	0
99	20240110	180800	377027290	5750	5750	5750	5750	0
100	20240110	180700	377027290	5750	5750	5750	5750	0
101	20240110	180600	377027290	5750	5750	5750	5750	0
102	20240110	180500	377027290	5750	5750	5750	5750	0
103	20240110	180400	377027290	5750	5750	5750	5750	0
104	20240110	180300	377027290	5750	5750	5750	5750	0
105	20240110	180200	377027290	5750	5750	5750	5750	0
106	20240110	180100	377027290	5750	5750	5750	5750	0
107	20240110	180000	377027290	5750	5750	5750	5750	0
108	20240110	175900	377027290	5750	5750	5750	5750	0
109	20240110	175800	377027290	5750	5750	5750	5750	0
110	20240110	175700	377027290	5750	5750	5750	5750	0
111	20240110	175600	377027290	5750	5750	5750	5750	0
112	20240110	175500	377027290	5750	5750	5750	5750	0
113	20240110	175400	377027290	5750	5750	5750	5750	0
114	20240110	175300	377027290	5750	5750	5750	5750	0
115	20240110	175200	377027290	5750	5750	5750	5750	0
116	20240110	175100	377027290	5750	5750	5750	5750	0
117	20240110	175000	377027290	5750	5750	5750	5750	0
118	20240110	174900	377027290	5750	5750	5750	5750	0
119	20240110	174800	377027290	5750	5750	5750	5750	0
120	20240110	174700	377027290	5750	5750	5750	5750	0
121	20240110	174600	377027290	5750	5750	5750	5750	0
122	20240110	174500	377027290	5750	5750	5750	5750	1178
123	20240110	174400	377027290	5750	5750	5750	5750	0
124	20240110	174300	377027290	5750	5750	5750	5750	0
125	20240110	174200	377027290	5750	5750	5750	5750	0
126	20240110	174100	377027290	5750	5750	5750	5750	0
127	20240110	174000	377027290	5750	5750	5750	5750	0
128	20240110	173900	377027290	5750	5750	5750	5750	0
129	20240110	173800	377027290	5750	5750	5750	5750	0
130	20240110	173700	377027290	5750	5750	5750	5750	0
131	20240110	173600	377027290	5750	5750	5750	5750	0
132	20240110	173500	377027290	5750	5750	5750	5750	0
133	20240110	173400	377027290	5750	5750	5750	5750	0
134	20240110	173300	377027290	5750	5750	5750	5750	0
135	20240110	173200	377027290	5750	5750	5750	5750	0
136	20240110	173100	377027290	5750	5750	5750	5750	0
137	20240110	173000	377027290	5750	5750	5750	5750	0
138	20240110	172900	377027290	5750	5750	5750	5750	0
139	20240110	172800	377027290	5750	5750	5750	5750	0
140	20240110	172700	377027290	5750	5750	5750	5750	0
141	20240110	172600	377027290	5750	5750	5750	5750	0
142	20240110	172500	377027290	5750	5750	5750	5750	0
143	20240110	172400	377027290	5750	5750	5750	5750	0
144	20240110	172300	377027290	5750	5750	5750	5750	0
145	20240110	172200	377027290	5750	5750	5750	5750	0
146	20240110	172100	377027290	5750	5750	5750	5750	0
147	20240110	172000	377027290	5750	5750	5750	5750	0
148	20240110	171900	377027290	5750	5750	5750	5750	0
149	20240110	171800	377027290	5750	5750	5750	5750	0
150	20240110	171700	377027290	5750	5750	5750	5750	0
151	20240110	171600	377027290	5750	5750	5750	5750	0
152	20240110	171500	377027290	5750	5750	5750	5750	1178
153	20240110	171400	377027290	5750	5750	5750	5750	0
154	20240110	171300	377027290	5750	5750	5750	5750	0
155	20240110	171200	377027290	5750	5750	5750	5750	0
156	20240110	171100	377027290	5750	5750	5750	5750	0
157	20240110	171000	377027290	5750	5750	5750	5750	0
158	20240110	170900	377027290	5750	5750	5750	5750	0
159	20240110	170800	377027290	5750	5750	5750	5750	0
160	20240110	170700	377027290	5750	5750	5750	5750	0
161	20240110	170600	377027290	5750	5750	5750	5750	0
162	20240110	170500	377027290	5750	5750	5750	5750	0
163	20240110	170400	377027290	5750	5750	5750	5750	0
164	20240110	170300	377027290	5750	5750	5750	5750	0
165	20240110	170200	377027290	5750	5750	5750	5750	0
166	20240110	170100	377027290	5750	5750	5750	5750	0
167	20240110	170000	377027290	5750	5750	5750	5750	0
168	20240110	165900	377027290	5750	5750	5750	5750	0
169	20240110	165800	377027290	5750	5750	5750	5750	0
170	20240110	165700	377027290	5750	5750	5750	5750	0
171	20240110	165600	377027290	5750	5750	5750	5750	0
172	20240110	165500	377027290	5750	5750	5750	5750	0
173	20240110	165400	377027290	5750	5750	5750	5750	0
174	20240110	165300	377027290	5750	5750	5750	5750	0
175	20240110	165200	377027290	5750	5750	5750	5750	0
176	20240110	165100	377027290	5750	5750	5750	5750	0
177	20240110	165000	377027290	5750	5750	5750	5750	0
178	20240110	164900	377027290	5750	5750	5750	5750	0
179	20240110	164800	377027290	5750	5750	5750	5750	0
180	20240110	164700	377027290	5750	5750	5750	5750	0
181	20240110	164600	377027290	5750	5750	5750	5750	0
182	20240110	164500	377027290	5750	5750	5750	5750	1178
183	20240110	164400	377027290	5750	5750	5750	5750	0
184	20240110	164300	377027290	5750	5750	5750	5750	0
185	20240110	164200	377027290	5750	5750	5750	5750	0
186	20240110	164100	377027290	5750	5750	5750	5750	0
187	20240110	164000	377027290	5750	5750	5750	5750	0
188	20240110	163900	377027290	5750	5750	5750	5750	0
189	20240110	163800	377027290	5750	5750	5750	5750	0
190	20240110	163700	377027290	5750	5750	5750	5750	0
191	20240110	163600	377027290	5750	5750	5750	5750	0
192	20240110	163500	377027290	5750	5750	5750	5750	0
193	20240110	163400	377027290	5750	5750	5750	5750	0
194	20240110	163300	377027290	5750	5750	5750	5750	0
195	20240110	163200	377027290	5750	5750	5750	5750	0
196	20240110	163100	377027290	5750	5750	5750	5750	0
197	20240110	163000	377027290	5750	5750	5750	5750	0
198	20240110	162900	377027290	5750	5750	5750	5750	0
199	20240110	162800	377027290	5750	5750	5750	5750	0
200	20240110	162700	377027290	5750	5750	5750	5750	0
201	20240110	162600	377027290	5750	5750	5750	5750	0
202	20240110	162500	377027290	5750	5750	5750	5750	0
203	20240110	162400	377027290	5750	5750	5750	5750	0
204	20240110	162300	377027290	5750	5750	5750	5750	0
205	20240110	162200	377027290	5750	5750	5750	5750	0
206	20240110	162100	377027290	5750	5750	5750	5750	0
207	20240110	162000	377027290	5750	5750	5750	5750	0
208	20240110	161900	377027290	5750	5750	5750	5750	0
209	20240110	161800	377027290	5750	5750	5750	5750	0
210	20240110	161700	377027290	5750	5750	5750	5750	0
211	20240110	161600	377027290	5750	5750	5750	5750	0
212	20240110	161500	377027290	5750	5750	5750	5750	1178
213	20240110	161400	377027290	5750	5750	5750	5750	0
214	20240110	161300	377027290	5750	5750	5750	5750	0
215	20240110	161200	377027290	5750	5750	5750	5750	0
216	20240110	161100	377027290	5750	5750	5750	5750	0
217	20240110	161000	377027290	5750	5750	5750	5750	0
218	20240110	160900	377027290	5750	5750	5750	5750	0
219	20240110	160800	377027290	5750	5750	5750	5750	0
220	20240110	160700	377027290	5750	5750	5750	5750	0
221	20240110	160600	377027290	5750	5750	5750	5750	0
222	20240110	160500	377027290	5750	5750	5750	5750	0
223	20240110	160400	377027290	5750	5750	5750	5750	0
224	20240110	160300	377027290	5750	5750	5750	5750	0
225	20240110	160200	377027290	5750	5750	5750	5750	0
226	20240110	160100	377027290	5750	5750	5750	5750	0
227	20240110	160000	377027290	5750	5750	5750	5750	0
228	20240110	155900	377027290	5750	5750	5750	5750	0
229	20240110	155800	377027290	5750	5750	5750	5750	0
230	20240110	155700	377027290	5750	5750	5750	5750	0
231	20240110	155600	377027290	5750	5750	5750	5750	0
232	20240110	155500	377027290	5750	5750	5750	5750	0
233	20240110	155400	377027290	5750	5750	5750	5750	0
234	20240110	155300	377027290	5750	5750	5750	5750	0
235	20240110	155200	377027290	5750	5750	5750	5750	0
236	20240110	155100	377027290	5750	5750	5750	5750	0
237	20240110	155000	377027290	5750	5750	5750	5750	0
238	20240110	154900	377027290	5750	5750	5750	5750	0
239	20240110	154800	377027290	5750	5750	5750	5750	0
240	20240110	154700	377027290	5750	5750	5750	5750	0
241	20240110	154600	377027290	5750	5750	5750	5750	0
242	20240110	154500	377027290	5750	5750	5750	5750	1178
243	20240110	154400	377027290	5750	5750	5750	5750	0
244	20240110	154300	377027290	5750	5750	5750	5750	0
245	20240110	154200	377027290	5750	5750	5750	5750	0
246	20240110	154100	377027290	5750	5750	5750	5750	0
247	20240110	154000	377027290	5750	5750	5750	5750	0
248	20240110	153900	377027290	5750	5750	5750	5750	0
249	20240110	153800	377027290	5750	5750	5750	5750	0
250	20240110	153700	377027290	5750	5750	5750	5750	0
251	20240110	153600	377027290	5750	5750	5750	5750	0
252	20240110	153500	377027290	5750	5750	5750	5750	0
253	20240110	153400	377027290	5750	5750	5750	5750	0
254	20240110	153300	377027290	5750	5750	5750	5750	0
255	20240110	153200	377027290	5750	5750	5750	5750	0
256	20240110	153100	377027290	5750	5750	5750	5750	0
257	20240110	153000	377027290	5750	5750	5750	5750	1178
258	20240110	152900	370253790	5750	5750	5750	5750	0
259	20240110	152800	370253790	5750	5750	5750	5750	0
260	20240110	152700	370253790	5750	5750	5750	5750	0
261	20240110	152600	370253790	5750	5750	5750	5750	0
262	20240110	152500	370253790	5750	5750	5750	5750	0
263	20240110	152400	370253790	5750	5750	5750	5750	0
264	20240110	152300	370253790	5750	5750	5750	5750	0
265	20240110	152200	370253790	5750	5750	5750	5750	0
266	20240110	152100	370253790	5750	5750	5750	5750	0
267	20240110	152000	370253790	5750	5750	5750	5750	0
268	20240110	151900	370253790	5750	5760	5760	5750	117
269	20240110	151800	369579960	5750	5760	5760	5750	72
270	20240110	151700	369165290	5760	5760	5760	5760	28
271	20240110	151600	369004010	5760	5760	5760	5750	400
272	20240110	151500	366703010	5750	5740	5750	5740	462
273	20240110	151400	364050590	5730	5730	5730	5730	0
274	20240110	151300	364050590	5730	5730	5730	5730	0
275	20240110	151200	364050590	5730	5730	5730	5730	0
276	20240110	151100	364050590	5730	5730	5730	5730	0
277	20240110	151000	364050590	5730	5730	5730	5730	0
278	20240110	150900	364050590	5730	5730	5730	5730	1
279	20240110	150800	364044860	5730	5740	5740	5730	147
280	20240110	150700	363202150	5730	5730	5730	5730	0
281	20240110	150600	363202150	5730	5730	5730	5730	1
282	20240110	150500	363196420	5740	5740	5740	5740	0
283	20240110	150400	363196420	5740	5740	5740	5740	130
284	20240110	150300	362450220	5740	5740	5740	5740	62
285	20240110	150200	362094340	5750	5750	5750	5750	0
286	20240110	150100	362094340	5750	5750	5750	5750	1
287	20240110	150000	362088590	5750	5750	5750	5750	2
288	20240110	145900	362077090	5770	5770	5770	5770	0
289	20240110	145800	362077090	5770	5770	5770	5770	0
290	20240110	145700	362077090	5770	5770	5770	5770	0
291	20240110	145600	362077090	5770	5770	5770	5770	0
292	20240110	145500	362077090	5770	5750	5770	5750	391
293	20240110	145400	359828820	5750	5750	5750	5750	0
294	20240110	145300	359828820	5750	5750	5750	5750	0
295	20240110	145200	359828820	5750	5750	5750	5750	0
296	20240110	145100	359828820	5750	5750	5750	5750	0
297	20240110	145000	359828820	5750	5750	5750	5750	0
298	20240110	144900	359828820	5750	5750	5750	5750	0
299	20240110	144800	359828820	5750	5750	5750	5750	61
300	20240110	144700	359478070	5750	5750	5750	5750	39
301	20240110	144600	359253820	5760	5760	5760	5760	0
302	20240110	144500	359253820	5760	5760	5760	5760	26
303	20240110	144400	359104060	5760	5760	5760	5760	63
304	20240110	144300	358741180	5760	5760	5760	5760	30
305	20240110	144200	358568380	5760	5760	5760	5760	30
306	20240110	144100	358395580	5760	5760	5760	5760	10
307	20240110	144000	358337980	5760	5760	5760	5760	0
308	20240110	143900	358337980	5760	5760	5760	5760	0
309	20240110	143800	358337980	5760	5760	5760	5760	0
310	20240110	143700	358337980	5760	5760	5760	5760	0
311	20240110	143600	358337980	5760	5750	5760	5750	924
312	20240110	143500	353016040	5750	5750	5750	5750	0
313	20240110	143400	353016040	5750	5740	5750	5740	831
314	20240110	143300	348240400	5740	5740	5740	5740	568
315	20240110	143200	344980080	5730	5730	5740	5730	28
316	20240110	143100	344819630	5740	5730	5740	5730	197
317	20240110	143000	343690780	5730	5750	5750	5700	5258
318	20240110	142900	313617920	5760	5760	5760	5760	13
319	20240110	142800	313543040	5750	5750	5750	5750	0
320	20240110	142700	313543040	5750	5750	5750	5750	3
321	20240110	142600	313525790	5750	5750	5750	5750	3
322	20240110	142500	313508540	5750	5750	5750	5750	103
323	20240110	142400	312916290	5750	5750	5750	5750	0
324	20240110	142300	312916290	5750	5750	5750	5750	12
325	20240110	142200	312847290	5760	5760	5760	5760	0
326	20240110	142100	312847290	5760	5750	5760	5750	35
327	20240110	142000	312646020	5730	5730	5730	5730	40
328	20240110	141900	312416820	5730	5730	5730	5730	0
329	20240110	141800	312416820	5730	5730	5730	5730	0
330	20240110	141700	312416820	5730	5730	5730	5730	0
331	20240110	141600	312416820	5730	5730	5730	5730	0
332	20240110	141500	312416820	5730	5730	5730	5730	0
333	20240110	141400	312416820	5730	5730	5730	5730	345
334	20240110	141300	310439970	5740	5750	5750	5740	1488
335	20240110	141200	301892320	5750	5750	5750	5750	20
336	20240110	141100	301777320	5760	5760	5760	5760	4
337	20240110	141000	301754280	5760	5760	5760	5760	30
338	20240110	140900	301581480	5770	5770	5770	5770	10
339	20240110	140800	301523780	5760	5760	5760	5760	237
340	20240110	140700	300158660	5760	5760	5760	5760	0
341	20240110	140600	300158660	5760	5760	5760	5760	0
342	20240110	140500	300158660	5760	5760	5760	5760	40
343	20240110	140400	299928260	5760	5760	5760	5760	0
344	20240110	140300	299928260	5760	5760	5760	5760	0
345	20240110	140200	299928260	5760	5760	5760	5760	0
346	20240110	140100	299928260	5760	5760	5760	5760	0
347	20240110	140000	299928260	5760	5760	5760	5760	20
348	20240110	135900	299813060	5760	5760	5760	5760	102
349	20240110	135800	299225540	5760	5760	5760	5760	100
350	20240110	135700	298649540	5770	5770	5770	5770	0
351	20240110	135600	298649540	5770	5770	5770	5770	0
352	20240110	135500	298649540	5770	5770	5770	5770	0
353	20240110	135400	298649540	5770	5750	5770	5750	220
354	20240110	135300	297382480	5760	5760	5760	5760	698
355	20240110	135200	293362000	5750	5750	5750	5750	84
356	20240110	135100	292879000	5760	5750	5760	5750	28
357	20240110	135000	292717800	5760	5750	5760	5750	12
358	20240110	134900	292648750	5750	5760	5760	5750	202
359	20240110	134800	291487240	5760	5750	5760	5750	3
360	20240110	134700	291469970	5750	5750	5760	5750	24
361	20240110	134600	291331950	5760	5750	5760	5750	11
362	20240110	134500	291268600	5760	5750	5760	5750	21
363	20240110	134400	291147650	5760	5750	5760	5750	11
364	20240110	134300	291084300	5750	5750	5760	5750	18
365	20240110	134200	290980740	5760	5760	5760	5760	20
366	20240110	134100	290865540	5770	5770	5770	5770	0
367	20240110	134000	290865540	5770	5770	5770	5770	10
368	20240110	133900	290807840	5770	5770	5770	5770	10
369	20240110	133800	290750140	5770	5770	5770	5770	0
370	20240110	133700	290750140	5770	5770	5770	5770	0
371	20240110	133600	290750140	5770	5770	5770	5770	0
372	20240110	133500	290750140	5770	5770	5770	5770	0
373	20240110	133400	290750140	5770	5760	5770	5760	14
374	20240110	133300	290669420	5750	5760	5760	5750	56
375	20240110	133200	290346910	5760	5760	5760	5760	0
376	20240110	133100	290346910	5760	5760	5760	5760	5
377	20240110	133000	290318110	5740	5740	5740	5740	0
378	20240110	132900	290318110	5740	5740	5740	5740	0
379	20240110	132800	290318110	5740	5740	5740	5740	0
380	20240110	132700	290318110	5740	5740	5740	5740	0
381	20240110	132600	290318110	5740	5740	5740	5740	0
382	20240110	132500	290318110	5740	5740	5740	5740	266
383	20240110	132400	288791270	5770	5770	5770	5770	0
384	20240110	132300	288791270	5770	5770	5770	5770	0
385	20240110	132200	288791270	5770	5770	5770	5770	0
386	20240110	132100	288791270	5770	5760	5770	5760	113
387	20240110	132000	288140330	5760	5740	5760	5740	110
388	20240110	131900	287508730	5760	5760	5760	5750	21
389	20240110	131800	287387870	5750	5750	5750	5750	475
390	20240110	131700	284656620	5750	5750	5750	5750	10
391	20240110	131600	284599120	5750	5750	5750	5750	0
392	20240110	131500	284599120	5750	5750	5750	5750	0
393	20240110	131400	284599120	5750	5750	5750	5750	30
394	20240110	131300	284426620	5740	5740	5740	5740	0
395	20240110	131200	284426620	5740	5740	5740	5740	0
396	20240110	131100	284426620	5740	5740	5740	5740	5
397	20240110	131000	284397920	5730	5740	5740	5730	364
398	20240110	130900	282309930	5740	5750	5750	5740	98
399	20240110	130800	281747210	5750	5740	5750	5740	20
400	20240110	130700	281632310	5750	5750	5750	5750	0
401	20240110	130600	281632310	5750	5750	5750	5750	0
402	20240110	130500	281632310	5750	5750	5750	5750	0
403	20240110	130400	281632310	5750	5750	5750	5750	0
404	20240110	130300	281632310	5750	5750	5750	5750	20
405	20240110	130200	281517310	5750	5740	5750	5740	30
406	20240110	130100	281344910	5740	5740	5740	5740	0
407	20240110	130000	281344910	5740	5740	5740	5740	0
408	20240110	125900	281344910	5740	5740	5740	5740	3
409	20240110	125800	281327690	5750	5750	5750	5750	0
410	20240110	125700	281327690	5750	5750	5750	5750	92
411	20240110	125600	280798690	5750	5750	5750	5730	797
412	20240110	125500	276229400	5750	5750	5750	5750	5
413	20240110	125400	276200650	5770	5770	5770	5770	0
414	20240110	125300	276200650	5770	5770	5770	5770	20
415	20240110	125200	276085250	5770	5760	5770	5760	15
416	20240110	125100	275998710	5770	5770	5770	5770	0
417	20240110	125000	275998710	5770	5770	5770	5770	0
418	20240110	124900	275998710	5770	5770	5770	5770	0
419	20240110	124800	275998710	5770	5770	5770	5770	200
420	20240110	124700	274844710	5770	5770	5770	5770	0
421	20240110	124600	274844710	5770	5770	5770	5770	0
422	20240110	124500	274844710	5770	5770	5770	5770	0
423	20240110	124400	274844710	5770	5770	5770	5770	0
424	20240110	124300	274844710	5770	5770	5770	5770	0
425	20240110	124200	274844710	5770	5770	5770	5770	0
426	20240110	124100	274844710	5770	5770	5770	5770	0
427	20240110	124000	274844710	5770	5770	5770	5770	0
428	20240110	123900	274844710	5770	5770	5770	5770	0
429	20240110	123800	274844710	5770	5770	5770	5770	816
430	20240110	123700	270136390	5740	5740	5740	5740	2
431	20240110	123600	270124910	5760	5770	5770	5760	11
432	20240110	123500	270061530	5780	5780	5780	5780	0
433	20240110	123400	270061530	5780	5780	5780	5780	0
434	20240110	123300	270061530	5780	5780	5780	5780	0
435	20240110	123200	270061530	5780	5780	5780	5780	0
436	20240110	123100	270061530	5780	5780	5780	5780	0
437	20240110	123000	270061530	5780	5780	5780	5780	0
438	20240110	122900	270061530	5780	5780	5780	5780	0
439	20240110	122800	270061530	5780	5770	5780	5770	6
440	20240110	122700	270026900	5750	5750	5750	5750	0
441	20240110	122600	270026900	5750	5750	5750	5750	0
442	20240110	122500	270026900	5750	5750	5750	5750	0
443	20240110	122400	270026900	5750	5750	5750	5750	0
444	20240110	122300	270026900	5750	5750	5750	5750	0
445	20240110	122200	270026900	5750	5770	5770	5750	212
446	20240110	122100	268806380	5770	5770	5770	5770	618
447	20240110	122000	265240520	5780	5780	5780	5780	0
448	20240110	121900	265240520	5780	5780	5780	5780	203
449	20240110	121800	264067180	5780	5780	5780	5780	174
450	20240110	121700	263061460	5790	5790	5790	5770	481
451	20240110	121600	260276580	5790	5790	5790	5790	30
452	20240110	121500	260102880	5790	5770	5790	5770	3569
453	20240110	121400	239482130	5770	5770	5770	5770	70
454	20240110	121300	239078230	5770	5770	5770	5770	165
455	20240110	121200	238126180	5770	5770	5770	5770	17
456	20240110	121100	238028090	5770	5770	5770	5770	23
457	20240110	121000	237895380	5760	5760	5760	5760	0
458	20240110	120900	237895380	5760	5750	5780	5750	893
459	20240110	120800	232746320	5750	5750	5750	5750	534
460	20240110	120700	229675820	5740	5730	5740	5730	564
461	20240110	120600	226439000	5730	5730	5730	5730	16
462	20240110	120500	226347320	5720	5720	5720	5720	0
463	20240110	120400	226347320	5720	5730	5730	5720	16
464	20240110	120300	226255650	5740	5740	5740	5730	99
465	20240110	120200	225687460	5710	5720	5720	5700	1600
466	20240110	120100	216547620	5720	5750	5750	5720	1000
467	20240110	120000	210818960	5760	5760	5760	5760	0
468	20240110	115900	210818960	5760	5760	5760	5760	30
469	20240110	115800	210646160	5750	5750	5750	5750	2
470	20240110	115700	210634660	5750	5750	5750	5750	2
471	20240110	115600	210623160	5760	5760	5760	5760	0
472	20240110	115500	210623160	5760	5760	5760	5760	0
473	20240110	115400	210623160	5760	5760	5760	5760	0
474	20240110	115300	210623160	5760	5760	5760	5760	0
475	20240110	115200	210623160	5760	5760	5760	5760	20
476	20240110	115100	210507960	5760	5750	5760	5750	445
477	20240110	115000	207945790	5750	5750	5750	5750	200
478	20240110	114900	206795790	5740	5740	5740	5740	0
479	20240110	114800	206795790	5740	5740	5740	5740	0
480	20240110	114700	206795790	5740	5750	5750	5740	101
481	20240110	114600	206215050	5750	5740	5760	5740	2488
482	20240110	114500	191901630	5720	5720	5720	5720	0
483	20240110	114400	191901630	5720	5720	5720	5720	0
484	20240110	114300	191901630	5720	5730	5730	5720	110
485	20240110	114200	191271430	5730	5730	5730	5730	0
486	20240110	114100	191271430	5730	5730	5730	5730	0
487	20240110	114000	191271430	5730	5730	5730	5730	3
488	20240110	113900	191254240	5730	5730	5730	5730	0
489	20240110	113800	191254240	5730	5730	5730	5730	0
490	20240110	113700	191254240	5730	5730	5730	5730	0
491	20240110	113600	191254240	5730	5730	5730	5730	179
492	20240110	113500	190228570	5720	5720	5720	5720	3859
493	20240110	113400	168155090	5720	5720	5730	5720	13
494	20240110	113300	168080720	5730	5730	5730	5730	0
495	20240110	113200	168080720	5730	5730	5730	5730	100
496	20240110	113100	167507720	5730	5730	5730	5730	0
497	20240110	113000	167507720	5730	5730	5730	5730	0
498	20240110	112900	167507720	5730	5730	5730	5730	0
499	20240110	112800	167507720	5730	5730	5730	5730	200
500	20240110	112700	166361720	5720	5720	5720	5720	0
501	20240110	112600	166361720	5720	5720	5720	5720	0
502	20240110	112500	166361720	5720	5720	5720	5720	65
503	20240110	112400	165989920	5700	5700	5700	5700	0
504	20240110	112300	165989920	5700	5700	5700	5700	0
505	20240110	112200	165989920	5700	5700	5700	5700	200
506	20240110	112100	164849920	5690	5690	5690	5690	0
507	20240110	112000	164849920	5690	5700	5700	5690	600
508	20240110	111900	161433030	5700	5700	5700	5700	0
509	20240110	111800	161433030	5700	5710	5710	5700	12
510	20240110	111700	161364560	5720	5720	5720	5720	0
511	20240110	111600	161364560	5720	5720	5720	5720	0
512	20240110	111500	161364560	5720	5720	5720	5720	546
513	20240110	111400	158241440	5710	5710	5710	5710	123
514	20240110	111300	157539110	5710	5720	5720	5710	50
515	20240110	111200	157253310	5720	5720	5720	5720	36
516	20240110	111100	157047390	5720	5720	5720	5720	0
517	20240110	111000	157047390	5720	5720	5720	5720	12
518	20240110	110900	156978750	5720	5720	5720	5720	12
519	20240110	110800	156910110	5720	5730	5730	5720	53
520	20240110	110700	156606620	5730	5740	5740	5700	271
521	20240110	110600	155055690	5750	5720	5750	5720	1135
522	20240110	110500	148533570	5710	5710	5710	5710	0
523	20240110	110400	148533570	5710	5710	5710	5710	0
524	20240110	110300	148533570	5710	5710	5710	5710	20
525	20240110	110200	148419370	5710	5690	5710	5690	220
526	20240110	110100	147164600	5700	5700	5700	5700	0
527	20240110	110000	147164600	5700	5700	5700	5700	47
528	20240110	105900	146896700	5700	5700	5700	5700	53
529	20240110	105800	146594600	5700	5700	5700	5700	0
530	20240110	105700	146594600	5700	5710	5710	5700	1400
531	20240110	105600	138608610	5720	5720	5720	5720	68
532	20240110	105500	138219650	5730	5730	5730	5730	600
533	20240110	105400	134781650	5750	5730	5750	5720	699
534	20240110	105300	130771810	5750	5740	5750	5740	741
535	20240110	105200	126511740	5730	5720	5730	5720	10
536	20240110	105100	126454460	5710	5740	5750	5710	381
537	20240110	105000	124268630	5750	5760	5760	5750	1196
538	20240110	104900	117385750	5780	5780	5780	5780	914
539	20240110	104800	112102830	5780	5780	5800	5780	2325
540	20240110	104700	98648360	5780	5770	5780	5770	1561
541	20240110	104600	89631360	5760	5760	5780	5760	4656
542	20240110	104500	62761860	5750	5740	5750	5740	1846
543	20240110	104400	52163410	5730	5730	5730	5730	1196
544	20240110	104300	45310330	5730	5720	5730	5720	74
545	20240110	104200	44886810	5710	5710	5710	5710	1
546	20240110	104100	44881100	5720	5720	5720	5720	606
547	20240110	104000	41414780	5710	5710	5710	5710	0
548	20240110	103900	41414780	5710	5700	5710	5700	665
549	20240110	103800	37619640	5700	5700	5700	5700	622
550	20240110	103700	34074240	5700	5700	5700	5700	1
551	20240110	103600	34068540	5700	5690	5700	5690	202
552	20240110	103500	32919150	5690	5690	5690	5690	0
553	20240110	103400	32919150	5690	5690	5690	5690	103
554	20240110	103300	32333080	5690	5690	5690	5690	0
555	20240110	103200	32333080	5690	5690	5690	5690	0
556	20240110	103100	32333080	5690	5690	5690	5690	1
557	20240110	103000	32327390	5670	5670	5670	5670	175
558	20240110	102900	31335140	5690	5680	5690	5680	405
559	20240110	102800	29032670	5680	5680	5680	5680	252
560	20240110	102700	27601310	5680	5680	5680	5680	0
561	20240110	102600	27601310	5680	5680	5680	5680	173
562	20240110	102500	26618670	5690	5690	5690	5690	0
563	20240110	102400	26618670	5690	5690	5690	5690	1
564	20240110	102300	26612980	5690	5690	5690	5690	0
565	20240110	102200	26612980	5690	5690	5690	5690	0
566	20240110	102100	26612980	5690	5690	5690	5690	0
567	20240110	102000	26612980	5690	5690	5690	5690	1
568	20240110	101900	26607290	5680	5680	5680	5680	0
569	20240110	101800	26607290	5680	5680	5680	5680	0
570	20240110	101700	26607290	5680	5680	5680	5680	0
571	20240110	101600	26607290	5680	5680	5680	5680	0
572	20240110	101500	26607290	5680	5680	5680	5680	0
573	20240110	101400	26607290	5680	5680	5680	5680	0
574	20240110	101300	26607290	5680	5680	5680	5680	0
575	20240110	101200	26607290	5680	5680	5680	5680	2
576	20240110	101100	26595930	5690	5690	5690	5690	0
577	20240110	101000	26595930	5690	5690	5690	5690	0
578	20240110	100900	26595930	5690	5690	5690	5690	20
579	20240110	100800	26482130	5690	5690	5690	5690	0
580	20240110	100700	26482130	5690	5690	5690	5690	0
581	20240110	100600	26482130	5690	5670	5690	5670	5
582	20240110	100500	26453760	5670	5670	5670	5670	91
583	20240110	100400	25937790	5670	5670	5670	5670	0
584	20240110	100300	25937790	5670	5680	5680	5670	414
585	20240110	100200	23590390	5670	5670	5670	5670	0
586	20240110	100100	23590390	5670	5670	5670	5670	183
587	20240110	100000	22552780	5670	5680	5680	5670	268
588	20240110	095900	21031050	5700	5680	5700	5680	96
589	20240110	095800	20484810	5700	5690	5700	5690	48
590	20240110	095700	20211320	5690	5690	5690	5690	1
591	20240110	095600	20205630	5690	5690	5690	5690	19
592	20240110	095500	20097520	5700	5700	5700	5700	40
593	20240110	095400	19869520	5680	5680	5680	5680	0
594	20240110	095300	19869520	5680	5680	5680	5680	0
595	20240110	095200	19869520	5680	5680	5680	5680	0
596	20240110	095100	19869520	5680	5680	5680	5680	0
597	20240110	095000	19869520	5680	5690	5690	5680	100
598	20240110	094900	19300620	5700	5700	5700	5700	0
599	20240110	094800	19300620	5700	5700	5700	5700	0
600	20240110	094700	19300620	5700	5700	5700	5700	0
601	20240110	094600	19300620	5700	5700	5700	5700	0
602	20240110	094500	19300620	5700	5700	5700	5700	0
603	20240110	094400	19300620	5700	5700	5700	5700	0
604	20240110	094300	19300620	5700	5700	5700	5700	0
605	20240110	094200	19300620	5700	5700	5700	5700	0
606	20240110	094100	19300620	5700	5700	5700	5700	1000
607	20240110	094000	13600620	5700	5700	5700	5700	130
608	20240110	093900	12859620	5700	5700	5700	5700	5
609	20240110	093800	12831120	5680	5680	5680	5680	0
610	20240110	093700	12831120	5680	5680	5680	5680	14
611	20240110	093600	12751600	5680	5680	5680	5680	176
612	20240110	093500	11751920	5700	5700	5700	5700	0
613	20240110	093400	11751920	5700	5700	5700	5700	0
614	20240110	093300	11751920	5700	5700	5700	5700	0
615	20240110	093200	11751920	5700	5700	5700	5700	0
616	20240110	093100	11751920	5700	5700	5700	5700	20
617	20240110	093000	11637920	5680	5680	5700	5680	75
618	20240110	092900	11211120	5690	5690	5690	5690	0
619	20240110	092800	11211120	5690	5690	5690	5690	14
620	20240110	092700	11131460	5690	5690	5690	5690	122
621	20240110	092600	10437280	5700	5700	5700	5700	1
622	20240110	092500	10431580	5680	5680	5680	5680	1
623	20240110	092400	10425900	5700	5700	5700	5700	0
624	20240110	092300	10425900	5700	5700	5700	5700	0
625	20240110	092200	10425900	5700	5700	5700	5700	0
626	20240110	092100	10425900	5700	5700	5700	5700	1
627	20240110	092000	10420200	5700	5700	5700	5700	10
628	20240110	091900	10363200	5680	5700	5700	5680	6
629	20240110	091800	10329100	5680	5680	5680	5680	9
630	20240110	091700	10277980	5690	5690	5690	5690	494
631	20240110	091600	7467120	5700	5700	5700	5700	0
632	20240110	091500	7467120	5700	5700	5700	5700	0
633	20240110	091400	7467120	5700	5700	5700	5700	0
634	20240110	091300	7467120	5700	5690	5700	5690	507
635	20240110	091200	4582280	5700	5700	5700	5700	108
636	20240110	091100	3966680	5700	5690	5700	5670	202
637	20240110	091000	2817310	5690	5670	5690	5670	168
638	20240110	090900	1864550	5680	5680	5680	5680	110
639	20240110	090800	1239750	5670	5670	5670	5670	0
640	20240110	090700	1239750	5670	5670	5670	5670	0
641	20240110	090600	1239750	5670	5670	5670	5670	0
642	20240110	090500	1239750	5670	5670	5670	5670	0
643	20240110	090400	1239750	5670	5670	5670	5670	0
644	20240110	090300	1239750	5670	5670	5670	5670	0
645	20240110	090200	1239750	5670	5660	5670	5660	204
646	20240110	090100	84940	5660	5670	5670	5660	10
647	20240110	090000	28300	5660	5660	5660	5660	5