KissMeData/053700/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	193600	804295470	5990	5990	5990	5990	1241
3	20240110	193500	804295470	5990	5990	5990	5990	0
4	20240110	193400	804295470	5990	5990	5990	5990	0
5	20240110	193300	804295470	5990	5990	5990	5990	0
6	20240110	193200	804295470	5990	5990	5990	5990	0
7	20240110	193100	804295470	5990	5990	5990	5990	0
8	20240110	193000	804295470	5990	5990	5990	5990	0
9	20240110	192900	804295470	5990	5990	5990	5990	0
10	20240110	192800	804295470	5990	5990	5990	5990	0
11	20240110	192700	804295470	5990	5990	5990	5990	0
12	20240110	192600	804295470	5990	5990	5990	5990	0
13	20240110	192500	804295470	5990	5990	5990	5990	0
14	20240110	192400	804295470	5990	5990	5990	5990	0
15	20240110	192300	804295470	5990	5990	5990	5990	0
16	20240110	192200	804295470	5990	5990	5990	5990	0
17	20240110	192100	804295470	5990	5990	5990	5990	0
18	20240110	192000	804295470	5990	5990	5990	5990	0
19	20240110	191900	804295470	5990	5990	5990	5990	0
20	20240110	191800	804295470	5990	5990	5990	5990	0
21	20240110	191700	804295470	5990	5990	5990	5990	0
22	20240110	191600	804295470	5990	5990	5990	5990	0
23	20240110	191500	804295470	5990	5990	5990	5990	0
24	20240110	191400	804295470	5990	5990	5990	5990	0
25	20240110	191300	804295470	5990	5990	5990	5990	0
26	20240110	191200	804295470	5990	5990	5990	5990	0
27	20240110	191100	804295470	5990	5990	5990	5990	0
28	20240110	191000	804295470	5990	5990	5990	5990	0
29	20240110	190900	804295470	5990	5990	5990	5990	0
30	20240110	190800	804295470	5990	5990	5990	5990	0
31	20240110	190700	804295470	5990	5990	5990	5990	0
32	20240110	190600	804295470	5990	5990	5990	5990	1241
33	20240110	190500	804295470	5990	5990	5990	5990	0
34	20240110	190400	804295470	5990	5990	5990	5990	0
35	20240110	190300	804295470	5990	5990	5990	5990	0
36	20240110	190200	804295470	5990	5990	5990	5990	0
37	20240110	190100	804295470	5990	5990	5990	5990	0
38	20240110	190000	804295470	5990	5990	5990	5990	0
39	20240110	185900	804295470	5990	5990	5990	5990	0
40	20240110	185800	804295470	5990	5990	5990	5990	0
41	20240110	185700	804295470	5990	5990	5990	5990	0
42	20240110	185600	804295470	5990	5990	5990	5990	0
43	20240110	185500	804295470	5990	5990	5990	5990	0
44	20240110	185400	804295470	5990	5990	5990	5990	0
45	20240110	185300	804295470	5990	5990	5990	5990	0
46	20240110	185200	804295470	5990	5990	5990	5990	0
47	20240110	185100	804295470	5990	5990	5990	5990	0
48	20240110	185000	804295470	5990	5990	5990	5990	0
49	20240110	184900	804295470	5990	5990	5990	5990	0
50	20240110	184800	804295470	5990	5990	5990	5990	0
51	20240110	184700	804295470	5990	5990	5990	5990	0
52	20240110	184600	804295470	5990	5990	5990	5990	0
53	20240110	184500	804295470	5990	5990	5990	5990	0
54	20240110	184400	804295470	5990	5990	5990	5990	0
55	20240110	184300	804295470	5990	5990	5990	5990	0
56	20240110	184200	804295470	5990	5990	5990	5990	0
57	20240110	184100	804295470	5990	5990	5990	5990	0
58	20240110	184000	804295470	5990	5990	5990	5990	0
59	20240110	183900	804295470	5990	5990	5990	5990	0
60	20240110	183800	804295470	5990	5990	5990	5990	0
61	20240110	183700	804295470	5990	5990	5990	5990	0
62	20240110	183600	804295470	5990	5990	5990	5990	1241
63	20240110	183500	804295470	5990	5990	5990	5990	0
64	20240110	183400	804295470	5990	5990	5990	5990	0
65	20240110	183300	804295470	5990	5990	5990	5990	0
66	20240110	183200	804295470	5990	5990	5990	5990	0
67	20240110	183100	804295470	5990	5990	5990	5990	0
68	20240110	183000	804295470	5990	5990	5990	5990	0
69	20240110	182900	804295470	5990	5990	5990	5990	0
70	20240110	182800	804295470	5990	5990	5990	5990	0
71	20240110	182700	804295470	5990	5990	5990	5990	0
72	20240110	182600	804295470	5990	5990	5990	5990	0
73	20240110	182500	804295470	5990	5990	5990	5990	0
74	20240110	182400	804295470	5990	5990	5990	5990	0
75	20240110	182300	804295470	5990	5990	5990	5990	0
76	20240110	182200	804295470	5990	5990	5990	5990	0
77	20240110	182100	804295470	5990	5990	5990	5990	0
78	20240110	182000	804295470	5990	5990	5990	5990	0
79	20240110	181900	804295470	5990	5990	5990	5990	0
80	20240110	181800	804295470	5990	5990	5990	5990	0
81	20240110	181700	804295470	5990	5990	5990	5990	0
82	20240110	181600	804295470	5990	5990	5990	5990	0
83	20240110	181500	804295470	5990	5990	5990	5990	0
84	20240110	181400	804295470	5990	5990	5990	5990	0
85	20240110	181300	804295470	5990	5990	5990	5990	0
86	20240110	181200	804295470	5990	5990	5990	5990	0
87	20240110	181100	804295470	5990	5990	5990	5990	0
88	20240110	181000	804295470	5990	5990	5990	5990	0
89	20240110	180900	804295470	5990	5990	5990	5990	0
90	20240110	180800	804295470	5990	5990	5990	5990	0
91	20240110	180700	804295470	5990	5990	5990	5990	0
92	20240110	180600	804295470	5990	5990	5990	5990	1241
93	20240110	180500	804295470	5990	5990	5990	5990	0
94	20240110	180400	804295470	5990	5990	5990	5990	0
95	20240110	180300	804295470	5990	5990	5990	5990	0
96	20240110	180200	804295470	5990	5990	5990	5990	0
97	20240110	180100	804295470	5990	5990	5990	5990	0
98	20240110	180000	804295470	5990	5990	5990	5990	0
99	20240110	175900	804295470	5990	5990	5990	5990	0
100	20240110	175800	804295470	5990	5990	5990	5990	0
101	20240110	175700	804295470	5990	5990	5990	5990	0
102	20240110	175600	804295470	5990	5990	5990	5990	0
103	20240110	175500	804295470	5990	5990	5990	5990	0
104	20240110	175400	804295470	5990	5990	5990	5990	0
105	20240110	175300	804295470	5990	5990	5990	5990	0
106	20240110	175200	804295470	5990	5990	5990	5990	0
107	20240110	175100	804295470	5990	5990	5990	5990	0
108	20240110	175000	804295470	5990	5990	5990	5990	0
109	20240110	174900	804295470	5990	5990	5990	5990	0
110	20240110	174800	804295470	5990	5990	5990	5990	0
111	20240110	174700	804295470	5990	5990	5990	5990	0
112	20240110	174600	804295470	5990	5990	5990	5990	0
113	20240110	174500	804295470	5990	5990	5990	5990	0
114	20240110	174400	804295470	5990	5990	5990	5990	0
115	20240110	174300	804295470	5990	5990	5990	5990	0
116	20240110	174200	804295470	5990	5990	5990	5990	0
117	20240110	174100	804295470	5990	5990	5990	5990	0
118	20240110	174000	804295470	5990	5990	5990	5990	0
119	20240110	173900	804295470	5990	5990	5990	5990	0
120	20240110	173800	804295470	5990	5990	5990	5990	0
121	20240110	173700	804295470	5990	5990	5990	5990	0
122	20240110	173600	804295470	5990	5990	5990	5990	1241
123	20240110	173500	804295470	5990	5990	5990	5990	0
124	20240110	173400	804295470	5990	5990	5990	5990	0
125	20240110	173300	804295470	5990	5990	5990	5990	0
126	20240110	173200	804295470	5990	5990	5990	5990	0
127	20240110	173100	804295470	5990	5990	5990	5990	0
128	20240110	173000	804295470	5990	5990	5990	5990	0
129	20240110	172900	804295470	5990	5990	5990	5990	0
130	20240110	172800	804295470	5990	5990	5990	5990	0
131	20240110	172700	804295470	5990	5990	5990	5990	0
132	20240110	172600	804295470	5990	5990	5990	5990	0
133	20240110	172500	804295470	5990	5990	5990	5990	0
134	20240110	172400	804295470	5990	5990	5990	5990	0
135	20240110	172300	804295470	5990	5990	5990	5990	0
136	20240110	172200	804295470	5990	5990	5990	5990	0
137	20240110	172100	804295470	5990	5990	5990	5990	0
138	20240110	172000	804295470	5990	5990	5990	5990	0
139	20240110	171900	804295470	5990	5990	5990	5990	0
140	20240110	171800	804295470	5990	5990	5990	5990	0
141	20240110	171700	804295470	5990	5990	5990	5990	0
142	20240110	171600	804295470	5990	5990	5990	5990	0
143	20240110	171500	804295470	5990	5990	5990	5990	0
144	20240110	171400	804295470	5990	5990	5990	5990	0
145	20240110	171300	804295470	5990	5990	5990	5990	0
146	20240110	171200	804295470	5990	5990	5990	5990	0
147	20240110	171100	804295470	5990	5990	5990	5990	0
148	20240110	171000	804295470	5990	5990	5990	5990	0
149	20240110	170900	804295470	5990	5990	5990	5990	0
150	20240110	170800	804295470	5990	5990	5990	5990	0
151	20240110	170700	804295470	5990	5990	5990	5990	0
152	20240110	170600	804295470	5990	5990	5990	5990	1241
153	20240110	170500	804295470	5990	5990	5990	5990	0
154	20240110	170400	804295470	5990	5990	5990	5990	0
155	20240110	170300	804295470	5990	5990	5990	5990	0
156	20240110	170200	804295470	5990	5990	5990	5990	0
157	20240110	170100	804295470	5990	5990	5990	5990	0
158	20240110	170000	804295470	5990	5990	5990	5990	0
159	20240110	165900	804295470	5990	5990	5990	5990	0
160	20240110	165800	804295470	5990	5990	5990	5990	0
161	20240110	165700	804295470	5990	5990	5990	5990	0
162	20240110	165600	804295470	5990	5990	5990	5990	0
163	20240110	165500	804295470	5990	5990	5990	5990	0
164	20240110	165400	804295470	5990	5990	5990	5990	0
165	20240110	165300	804295470	5990	5990	5990	5990	0
166	20240110	165200	804295470	5990	5990	5990	5990	0
167	20240110	165100	804295470	5990	5990	5990	5990	0
168	20240110	165000	804295470	5990	5990	5990	5990	0
169	20240110	164900	804295470	5990	5990	5990	5990	0
170	20240110	164800	804295470	5990	5990	5990	5990	0
171	20240110	164700	804295470	5990	5990	5990	5990	0
172	20240110	164600	804295470	5990	5990	5990	5990	0
173	20240110	164500	804295470	5990	5990	5990	5990	0
174	20240110	164400	804295470	5990	5990	5990	5990	0
175	20240110	164300	804295470	5990	5990	5990	5990	0
176	20240110	164200	804295470	5990	5990	5990	5990	0
177	20240110	164100	804295470	5990	5990	5990	5990	0
178	20240110	164000	804295470	5990	5990	5990	5990	0
179	20240110	163900	804295470	5990	5990	5990	5990	0
180	20240110	163800	804295470	5990	5990	5990	5990	0
181	20240110	163700	804295470	5990	5990	5990	5990	0
182	20240110	163600	804295470	5990	5990	5990	5990	1241
183	20240110	163500	804295470	5990	5990	5990	5990	0
184	20240110	163400	804295470	5990	5990	5990	5990	0
185	20240110	163300	804295470	5990	5990	5990	5990	0
186	20240110	163200	804295470	5990	5990	5990	5990	0
187	20240110	163100	804295470	5990	5990	5990	5990	0
188	20240110	163000	804295470	5990	5990	5990	5990	0
189	20240110	162900	804295470	5990	5990	5990	5990	0
190	20240110	162800	804295470	5990	5990	5990	5990	0
191	20240110	162700	804295470	5990	5990	5990	5990	0
192	20240110	162600	804295470	5990	5990	5990	5990	0
193	20240110	162500	804295470	5990	5990	5990	5990	0
194	20240110	162400	804295470	5990	5990	5990	5990	0
195	20240110	162300	804295470	5990	5990	5990	5990	0
196	20240110	162200	804295470	5990	5990	5990	5990	0
197	20240110	162100	804295470	5990	5990	5990	5990	0
198	20240110	162000	804295470	5990	5990	5990	5990	0
199	20240110	161900	804295470	5990	5990	5990	5990	0
200	20240110	161800	804295470	5990	5990	5990	5990	0
201	20240110	161700	804295470	5990	5990	5990	5990	0
202	20240110	161600	804295470	5990	5990	5990	5990	0
203	20240110	161500	804295470	5990	5990	5990	5990	0
204	20240110	161400	804295470	5990	5990	5990	5990	0
205	20240110	161300	804295470	5990	5990	5990	5990	0
206	20240110	161200	804295470	5990	5990	5990	5990	0
207	20240110	161100	804295470	5990	5990	5990	5990	0
208	20240110	161000	804295470	5990	5990	5990	5990	0
209	20240110	160900	804295470	5990	5990	5990	5990	0
210	20240110	160800	804295470	5990	5990	5990	5990	0
211	20240110	160700	804295470	5990	5990	5990	5990	0
212	20240110	160600	804295470	5990	5990	5990	5990	1241
213	20240110	160500	804295470	5990	5990	5990	5990	0
214	20240110	160400	804295470	5990	5990	5990	5990	0
215	20240110	160300	804295470	5990	5990	5990	5990	0
216	20240110	160200	804295470	5990	5990	5990	5990	0
217	20240110	160100	804295470	5990	5990	5990	5990	0
218	20240110	160000	804295470	5990	5990	5990	5990	0
219	20240110	155900	804295470	5990	5990	5990	5990	0
220	20240110	155800	804295470	5990	5990	5990	5990	0
221	20240110	155700	804295470	5990	5990	5990	5990	0
222	20240110	155600	804295470	5990	5990	5990	5990	0
223	20240110	155500	804295470	5990	5990	5990	5990	0
224	20240110	155400	804295470	5990	5990	5990	5990	0
225	20240110	155300	804295470	5990	5990	5990	5990	0
226	20240110	155200	804295470	5990	5990	5990	5990	0
227	20240110	155100	804295470	5990	5990	5990	5990	0
228	20240110	155000	804295470	5990	5990	5990	5990	0
229	20240110	154900	804295470	5990	5990	5990	5990	0
230	20240110	154800	804295470	5990	5990	5990	5990	0
231	20240110	154700	804295470	5990	5990	5990	5990	0
232	20240110	154600	804295470	5990	5990	5990	5990	0
233	20240110	154500	804295470	5990	5990	5990	5990	0
234	20240110	154400	804295470	5990	5990	5990	5990	0
235	20240110	154300	804295470	5990	5990	5990	5990	0
236	20240110	154200	804295470	5990	5990	5990	5990	0
237	20240110	154100	804295470	5990	5990	5990	5990	0
238	20240110	154000	804295470	5990	5990	5990	5990	0
239	20240110	153900	804295470	5990	5990	5990	5990	0
240	20240110	153800	804295470	5990	5990	5990	5990	0
241	20240110	153700	804295470	5990	5990	5990	5990	0
242	20240110	153600	804295470	5990	5990	5990	5990	1241
243	20240110	153500	804295470	5990	5990	5990	5990	0
244	20240110	153400	804295470	5990	5990	5990	5990	0
245	20240110	153300	804295470	5990	5990	5990	5990	0
246	20240110	153200	804295470	5990	5990	5990	5990	0
247	20240110	153100	804295470	5990	5990	5990	5990	0
248	20240110	153000	804295470	5990	5990	5990	5990	1241
249	20240110	152900	796861880	5990	5990	5990	5990	0
250	20240110	152800	796861880	5990	5990	5990	5990	0
251	20240110	152700	796861880	5990	5990	5990	5990	0
252	20240110	152600	796861880	5990	5990	5990	5990	0
253	20240110	152500	796861880	5990	5990	5990	5990	0
254	20240110	152400	796861880	5990	5990	5990	5990	0
255	20240110	152300	796861880	5990	5990	5990	5990	0
256	20240110	152200	796861880	5990	5990	5990	5990	0
257	20240110	152100	796861880	5990	5990	5990	5990	0
258	20240110	152000	796861880	5990	5990	5990	5990	0
259	20240110	151900	796861880	5990	5950	5990	5950	90
260	20240110	151800	796322860	5950	5950	5950	5950	1
261	20240110	151700	796316910	5950	5970	5970	5950	1833
262	20240110	151600	785400830	5980	5970	5980	5970	2030
263	20240110	151500	773261440	5970	5970	5970	5970	167
264	20240110	151400	772264450	5970	5970	5970	5970	50
265	20240110	151300	771965950	5970	5970	5970	5970	5
266	20240110	151200	771936100	5980	5980	5980	5980	0
267	20240110	151100	771936100	5980	5980	5980	5980	186
268	20240110	151000	770823820	5980	5980	5980	5980	123
269	20240110	150900	770088280	5980	5980	5980	5980	531
270	20240110	150800	766912900	5980	5980	5980	5980	20
271	20240110	150700	766793300	5980	5970	5980	5970	522
272	20240110	150600	763674220	5970	5970	5970	5970	3021
273	20240110	150500	745638850	5970	5970	5970	5970	32
274	20240110	150400	745447810	5980	5980	5980	5980	0
275	20240110	150300	745447810	5980	5980	5980	5980	10
276	20240110	150200	745388010	5980	5980	5980	5980	0
277	20240110	150100	745388010	5980	5970	5980	5970	736
278	20240110	150000	740987230	5970	5970	5970	5970	100
279	20240110	145900	740390230	5970	5980	5980	5970	220
280	20240110	145800	739076630	5980	5980	5980	5980	259
281	20240110	145700	737527810	5980	5980	5980	5980	0
282	20240110	145600	737527810	5980	5980	5980	5980	10
283	20240110	145500	737468010	5970	5970	5970	5970	0
284	20240110	145400	737468010	5970	5970	5970	5970	0
285	20240110	145300	737468010	5970	5980	5980	5970	1171
286	20240110	145200	730467600	5990	5990	5990	5990	0
287	20240110	145100	730467600	5990	5990	5990	5980	57
288	20240110	145000	730126180	5980	5980	5980	5980	594
289	20240110	144900	726574060	5980	5980	5980	5980	0
290	20240110	144800	726574060	5980	5980	5980	5980	16
291	20240110	144700	726478380	5990	5990	5990	5990	182
292	20240110	144600	725388200	5990	5980	5990	5980	151
293	20240110	144500	724485210	5970	5980	5980	5970	2091
294	20240110	144400	711998030	5980	5980	5980	5980	0
295	20240110	144300	711998030	5980	5980	5980	5980	1323
296	20240110	144200	704086490	5980	5980	5980	5980	0
297	20240110	144100	704086490	5980	5980	5980	5980	3
298	20240110	144000	704068550	5980	5980	5980	5980	12
299	20240110	143900	703996790	5980	5980	5980	5980	702
300	20240110	143800	699798830	5980	5970	5980	5970	1098
301	20240110	143700	693233990	5980	5980	5980	5980	0
302	20240110	143600	693233990	5980	5980	5980	5980	306
303	20240110	143500	691404110	5980	5980	5980	5980	0
304	20240110	143400	691404110	5980	5980	5980	5980	30
305	20240110	143300	691224710	5980	5980	5980	5980	460
306	20240110	143200	688473910	5980	5980	5980	5980	16
307	20240110	143100	688378230	5980	5980	5980	5980	135
308	20240110	143000	687570930	5980	5980	5980	5980	0
309	20240110	142900	687570930	5980	5980	5980	5980	16
310	20240110	142800	687475250	5960	5960	5960	5960	0
311	20240110	142700	687475250	5960	5960	5960	5960	0
312	20240110	142600	687475250	5960	5970	5970	5960	600
313	20240110	142500	683895430	5970	5970	5970	5970	100
314	20240110	142400	683298430	5970	5970	5970	5970	86
315	20240110	142300	682785010	5970	5970	5970	5970	0
316	20240110	142200	682785010	5970	5970	5970	5970	1
317	20240110	142100	682779040	5970	5970	6000	5970	3863
318	20240110	142000	659616130	5970	5970	5970	5970	34
319	20240110	141900	659413150	5970	5970	5970	5970	232
320	20240110	141800	658028110	5970	5970	5970	5970	2
321	20240110	141700	658016170	5960	5960	5960	5960	135
322	20240110	141600	657211570	5960	5960	5960	5960	3
323	20240110	141500	657193690	5960	5960	5960	5960	0
324	20240110	141400	657193690	5960	5960	5960	5960	1
325	20240110	141300	657187730	5950	5950	5950	5950	20
326	20240110	141200	657068730	5950	5950	5950	5950	50
327	20240110	141100	656771230	5950	5950	5950	5950	146
328	20240110	141000	655902530	5950	5950	5950	5950	0
329	20240110	140900	655902530	5950	5950	5950	5950	564
330	20240110	140800	652546730	5950	5950	5950	5950	0
331	20240110	140700	652546730	5950	5950	5950	5950	0
332	20240110	140600	652546730	5950	5950	5950	5950	0
333	20240110	140500	652546730	5950	5950	5950	5950	0
334	20240110	140400	652546730	5950	5950	5950	5950	300
335	20240110	140300	650761730	5950	5950	5950	5950	167
336	20240110	140200	649768080	5960	5960	5960	5960	0
337	20240110	140100	649768080	5960	5960	5960	5960	0
338	20240110	140000	649768080	5960	5960	5960	5960	0
339	20240110	135900	649768080	5960	5960	5960	5960	0
340	20240110	135800	649768080	5960	5960	5960	5960	0
341	20240110	135700	649768080	5960	5960	5960	5960	28
342	20240110	135600	649601200	5950	5950	5950	5950	0
343	20240110	135500	649601200	5950	5950	5950	5950	0
344	20240110	135400	649601200	5950	5950	5950	5950	0
345	20240110	135300	649601200	5950	5950	5950	5950	1
346	20240110	135200	649595250	5960	5960	5960	5960	10
347	20240110	135100	649535650	5960	5960	5960	5960	10
348	20240110	135000	649476050	5960	5960	5960	5960	1
349	20240110	134900	649470090	5950	5950	5950	5950	0
350	20240110	134800	649470090	5950	5950	5950	5950	23
351	20240110	134700	649333240	5950	5950	5950	5950	0
352	20240110	134600	649333240	5950	5950	5950	5950	0
353	20240110	134500	649333240	5950	5950	5950	5950	0
354	20240110	134400	649333240	5950	5950	5950	5950	0
355	20240110	134300	649333240	5950	5950	5950	5950	0
356	20240110	134200	649333240	5950	5950	5950	5950	0
357	20240110	134100	649333240	5950	5950	5950	5950	5
358	20240110	134000	649303490	5950	5950	5950	5950	234
359	20240110	133900	647911190	5950	5950	5950	5950	5
360	20240110	133800	647881440	5960	5960	5960	5960	1
361	20240110	133700	647875480	5950	5950	5950	5950	0
362	20240110	133600	647875480	5950	5950	5950	5950	0
363	20240110	133500	647875480	5950	5950	5950	5950	0
364	20240110	133400	647875480	5950	5950	5950	5950	0
365	20240110	133300	647875480	5950	5950	5950	5950	5
366	20240110	133200	647845730	5950	5950	5950	5950	10
367	20240110	133100	647786230	5940	5940	5940	5940	100
368	20240110	133000	647192230	5940	5940	5940	5940	0
369	20240110	132900	647192230	5940	5940	5940	5940	100
370	20240110	132800	646598230	5940	5940	5940	5940	0
371	20240110	132700	646598230	5940	5940	5940	5940	30
372	20240110	132600	646420030	5940	5940	5940	5940	0
373	20240110	132500	646420030	5940	5950	5950	5940	250
374	20240110	132400	644933030	5950	5950	5950	5950	174
375	20240110	132300	643897730	5950	5950	5950	5950	571
376	20240110	132200	640500280	5950	5950	5950	5950	203
377	20240110	132100	639292430	5950	5950	5950	5950	101
378	20240110	132000	638691480	5940	5940	5940	5940	0
379	20240110	131900	638691480	5940	5940	5940	5940	255
380	20240110	131800	637176780	5940	5940	5940	5940	49
381	20240110	131700	636885720	5940	5940	5940	5940	0
382	20240110	131600	636885720	5940	5940	5940	5940	0
383	20240110	131500	636885720	5940	5940	5940	5940	0
384	20240110	131400	636885720	5940	5940	5940	5940	0
385	20240110	131300	636885720	5940	5940	5940	5940	185
386	20240110	131200	635786820	5940	5940	5940	5940	100
387	20240110	131100	635192820	5940	5940	5940	5940	0
388	20240110	131000	635192820	5940	5940	5940	5940	0
389	20240110	130900	635192820	5940	5940	5940	5940	0
390	20240110	130800	635192820	5940	5940	5940	5940	881
391	20240110	130700	629959680	5950	5940	5950	5940	238
392	20240110	130600	628545460	5940	5940	5940	5940	0
393	20240110	130500	628545460	5940	5940	5940	5940	0
394	20240110	130400	628545460	5940	5940	5940	5940	1
395	20240110	130300	628539520	5940	5940	5940	5940	1
396	20240110	130200	628533580	5950	5950	5950	5950	0
397	20240110	130100	628533580	5950	5950	5950	5950	0
398	20240110	130000	628533580	5950	5950	5950	5950	12
399	20240110	125900	628462180	5960	5960	5960	5960	0
400	20240110	125800	628462180	5960	5960	5960	5960	0
401	20240110	125700	628462180	5960	5960	5960	5960	0
402	20240110	125600	628462180	5960	5960	5960	5960	0
403	20240110	125500	628462180	5960	5960	5960	5960	3
404	20240110	125400	628444300	5960	5960	5960	5960	1
405	20240110	125300	628438340	5940	5940	5940	5940	0
406	20240110	125200	628438340	5940	5940	5940	5940	500
407	20240110	125100	625468340	5940	5950	5950	5940	2504
408	20240110	125000	610589860	5950	5950	5950	5950	12
409	20240110	124900	610518460	5950	5950	5950	5950	1432
410	20240110	124800	601998060	5960	5960	5960	5960	0
411	20240110	124700	601998060	5960	5960	5960	5960	168
412	20240110	124600	600996780	5960	5960	5960	5960	192
413	20240110	124500	599852460	5960	5960	5960	5960	0
414	20240110	124400	599852460	5960	5960	5960	5960	0
415	20240110	124300	599852460	5960	5960	5960	5960	204
416	20240110	124200	598636620	5970	5970	5970	5970	0
417	20240110	124100	598636620	5970	5970	5970	5970	0
418	20240110	124000	598636620	5970	5970	5970	5970	0
419	20240110	123900	598636620	5970	5970	5970	5970	2
420	20240110	123800	598624680	5960	5960	5960	5960	1
421	20240110	123700	598618720	5980	5980	5980	5980	5
422	20240110	123600	598588820	5960	5960	5960	5960	0
423	20240110	123500	598588820	5960	5960	5960	5960	50
424	20240110	123400	598290820	5950	5950	5950	5950	0
425	20240110	123300	598290820	5950	5960	5960	5950	2427
426	20240110	123200	583839450	5970	5970	5970	5970	39
427	20240110	123100	583606620	5980	5980	5980	5980	200
428	20240110	123000	582410620	5980	5980	5980	5980	200
429	20240110	122900	581214620	5980	5980	5980	5980	0
430	20240110	122800	581214620	5980	5980	5980	5980	0
431	20240110	122700	581214620	5980	5980	5980	5980	60
432	20240110	122600	580855820	5980	5980	5980	5980	1
433	20240110	122500	580849840	5970	5970	5970	5970	351
434	20240110	122400	578754370	5970	5970	5970	5970	0
435	20240110	122300	578754370	5970	5980	5980	5970	72
436	20240110	122200	578324510	5980	5980	5980	5980	0
437	20240110	122100	578324510	5980	5980	5980	5980	0
438	20240110	122000	578324510	5980	5980	5980	5980	110
439	20240110	121900	577666710	5980	5980	5980	5980	10
440	20240110	121800	577606910	5970	5970	5970	5970	21
441	20240110	121700	577481540	5970	5970	5970	5970	0
442	20240110	121600	577481540	5970	5970	5970	5970	0
443	20240110	121500	577481540	5970	5970	5970	5970	55
444	20240110	121400	577153190	5970	5970	5970	5970	97
445	20240110	121300	576574100	5970	5970	5970	5970	0
446	20240110	121200	576574100	5970	5960	5970	5960	434
447	20240110	121100	573987410	5970	5970	5970	5970	0
448	20240110	121000	573987410	5970	5970	5970	5970	1462
449	20240110	120900	565259270	5990	5990	5990	5990	100
450	20240110	120800	564660270	5990	5990	5990	5990	295
451	20240110	120700	562893220	5990	5980	5990	5980	55
452	20240110	120600	562563930	5970	5980	5980	5970	65
453	20240110	120500	562175780	5970	5970	5970	5970	0
454	20240110	120400	562175780	5970	5970	5970	5970	192
455	20240110	120300	561029540	5980	5980	5980	5980	480
456	20240110	120200	558159140	5980	5980	5980	5980	0
457	20240110	120100	558159140	5980	5980	5980	5980	0
458	20240110	120000	558159140	5980	5980	5980	5980	0
459	20240110	115900	558159140	5980	5980	5980	5980	1
460	20240110	115800	558153160	5990	5990	5990	5990	1
461	20240110	115700	558147170	5980	5980	5980	5980	10
462	20240110	115600	558087370	5970	5970	5970	5970	0
463	20240110	115500	558087370	5970	5970	5970	5970	8
464	20240110	115400	558039610	5980	5980	5980	5980	1
465	20240110	115300	558033630	5980	5980	5980	5980	0
466	20240110	115200	558033630	5980	5980	5980	5980	0
467	20240110	115100	558033630	5980	5980	5980	5980	0
468	20240110	115000	558033630	5980	5980	5980	5980	0
469	20240110	114900	558033630	5980	5980	5980	5980	0
470	20240110	114800	558033630	5980	5980	5980	5980	20
471	20240110	114700	557914030	5980	5980	5990	5980	248
472	20240110	114600	556430940	5980	5980	5980	5980	0
473	20240110	114500	556430940	5980	5980	5980	5980	341
474	20240110	114400	554391760	5980	5980	5980	5980	16
475	20240110	114300	554296080	5980	5980	5980	5980	182
476	20240110	114200	553207720	5980	5980	5980	5980	121
477	20240110	114100	552484140	5970	5970	5970	5970	447
478	20240110	114000	549815550	5970	5970	5970	5970	0
479	20240110	113900	549815550	5970	5970	5970	5970	0
480	20240110	113800	549815550	5970	5970	5970	5970	850
481	20240110	113700	544741050	5980	5980	5980	5980	1
482	20240110	113600	544735070	5970	5980	5980	5970	6313
483	20240110	113500	506990530	6000	6000	6000	6000	1
484	20240110	113400	506984530	5990	5990	5990	5990	100
485	20240110	113300	506385530	5990	5990	5990	5990	0
486	20240110	113200	506385530	5990	5990	5990	5990	16
487	20240110	113100	506289690	5990	5990	5990	5990	89
488	20240110	113000	505756580	5990	5990	5990	5990	1
489	20240110	112900	505750590	5980	5980	5980	5980	0
490	20240110	112800	505750590	5980	5980	5980	5980	0
491	20240110	112700	505750590	5980	5980	5980	5980	0
492	20240110	112600	505750590	5980	5980	5980	5980	0
493	20240110	112500	505750590	5980	5980	5980	5980	966
494	20240110	112400	499973910	5990	5980	5990	5980	201
495	20240110	112300	498771920	5990	5990	5990	5990	0
496	20240110	112200	498771920	5990	5990	5990	5990	16
497	20240110	112100	498676080	5990	5990	5990	5990	10
498	20240110	112000	498616180	5990	5990	5990	5990	0
499	20240110	111900	498616180	5990	6000	6000	5990	3793
500	20240110	111800	475893590	6000	6000	6000	6000	49
501	20240110	111700	475599590	6000	6000	6000	6000	520
502	20240110	111600	472479590	6000	6000	6000	6000	300
503	20240110	111500	470679590	6000	5990	6000	5990	207
504	20240110	111400	469437660	6000	6000	6000	5990	2613
505	20240110	111300	453779670	6000	5990	6000	5990	216
506	20240110	111200	452483830	6000	6000	6000	5990	1200
507	20240110	111100	445293830	6000	6000	6000	6000	393
508	20240110	111000	442935830	6000	6000	6000	6000	105
509	20240110	110900	442305830	5990	5990	5990	5990	650
510	20240110	110800	438412330	6000	5990	6000	5990	450
511	20240110	110700	435715330	5990	5990	5990	5990	0
512	20240110	110600	435715330	5990	5990	5990	5990	0
513	20240110	110500	435715330	5990	6000	6000	5990	217
514	20240110	110400	434415330	6000	6000	6000	6000	16
515	20240110	110300	434319330	6000	6000	6000	6000	25
516	20240110	110200	434169330	6000	6000	6000	6000	13
517	20240110	110100	434091330	6000	6000	6000	6000	2590
518	20240110	110000	418551330	6000	6010	6010	6000	100
519	20240110	105900	417950480	6010	6000	6010	6000	751
520	20240110	105800	413437020	6000	6000	6000	6000	1
521	20240110	105700	413431020	6000	6000	6000	6000	168
522	20240110	105600	412423020	6010	6010	6010	6010	0
523	20240110	105500	412423020	6010	6010	6010	6010	0
524	20240110	105400	412423020	6010	6010	6010	6010	1223
525	20240110	105300	405072790	6010	6000	6010	6000	1579
526	20240110	105200	395583020	6000	6000	6000	6000	218
527	20240110	105100	394275020	6000	6000	6000	6000	0
528	20240110	105000	394275020	6000	6000	6000	6000	84
529	20240110	104900	393771020	6000	6000	6000	6000	0
530	20240110	104800	393771020	6000	6000	6000	6000	200
531	20240110	104700	392571020	6000	6000	6000	6000	169
532	20240110	104600	391557020	6000	6000	6000	6000	89
533	20240110	104500	391023020	6000	6000	6000	6000	5
534	20240110	104400	390993020	6000	5990	6000	5990	3869
535	20240110	104300	367794770	5990	5990	5990	5990	10
536	20240110	104200	367734870	5990	5990	5990	5990	61
537	20240110	104100	367369480	5990	5980	5990	5980	1238
538	20240110	104000	359960490	5970	5970	5970	5970	0
539	20240110	103900	359960490	5970	5970	5970	5970	0
540	20240110	103800	359960490	5970	5970	5970	5970	80
541	20240110	103700	359482890	5960	5960	5960	5960	4997
542	20240110	103600	329700770	5950	5950	5950	5950	0
543	20240110	103500	329700770	5950	5960	5960	5950	1300
544	20240110	103400	321962770	5960	5950	5960	5940	598
545	20240110	103300	318406110	5950	5950	5950	5950	87
546	20240110	103200	317888460	5940	5950	5950	5940	2309
547	20240110	103100	304152930	5950	5950	5950	5950	399
548	20240110	103000	301778880	5950	5950	5950	5950	7
549	20240110	102900	301737230	5960	5960	5960	5960	10
550	20240110	102800	301677630	5960	5960	5960	5960	51
551	20240110	102700	301373670	5950	5950	5950	5950	0
552	20240110	102600	301373670	5950	5950	5950	5950	0
553	20240110	102500	301373670	5950	5950	5950	5950	100
554	20240110	102400	300778670	5960	5960	5960	5960	0
555	20240110	102300	300778670	5960	5960	5960	5960	60
556	20240110	102200	300421070	5950	5950	5950	5950	0
557	20240110	102100	300421070	5950	5960	5960	5950	162
558	20240110	102000	299456550	5960	5960	5960	5960	116
559	20240110	101900	298765190	5950	5960	5960	5950	2682
560	20240110	101800	282790470	5960	5970	5970	5960	217
561	20240110	101700	281496150	5970	5970	5970	5970	1
562	20240110	101600	281490180	5960	5970	5970	5960	5706
563	20240110	101500	247432420	5970	5960	5970	5960	973
564	20240110	101400	241633330	5950	5950	5950	5950	0
565	20240110	101300	241633330	5950	5950	5950	5950	0
566	20240110	101200	241633330	5950	5950	5950	5950	16
567	20240110	101100	241538130	5960	5960	5960	5960	361
568	20240110	101000	239386570	5960	5960	5960	5960	83
569	20240110	100900	238891890	5960	5960	5960	5960	39
570	20240110	100800	238659450	5960	5960	5960	5960	11
571	20240110	100700	238593890	5970	5970	5970	5970	0
572	20240110	100600	238593890	5970	5970	5970	5970	2
573	20240110	100500	238581950	5960	5960	5960	5960	1221
574	20240110	100400	231304790	5970	5970	5970	5970	323
575	20240110	100300	229376480	5960	5960	5960	5960	560
576	20240110	100200	226038880	5970	5970	5970	5970	3
577	20240110	100100	226020970	5970	5960	5970	5960	27
578	20240110	100000	225860030	5950	5950	5950	5950	0
579	20240110	095900	225860030	5950	5960	5980	5950	518
580	20240110	095800	222772760	5960	5970	5970	5960	2286
581	20240110	095700	209140190	5970	5980	5980	5970	970
582	20240110	095600	203349190	5980	5980	5980	5980	35
583	20240110	095500	203139890	5980	5980	5980	5970	309
584	20240110	095400	201294950	5980	5980	5980	5980	848
585	20240110	095300	196223910	5980	5980	5980	5980	0
586	20240110	095200	196223910	5980	5990	5990	5980	192
587	20240110	095100	195074180	6000	6000	6000	6000	1
588	20240110	095000	195068180	5990	5990	5990	5990	411
589	20240110	094900	192606290	5980	5980	5980	5980	10
590	20240110	094800	192546490	5980	5980	5980	5980	21
591	20240110	094700	192420910	5980	5990	5990	5980	774
592	20240110	094600	187788010	5990	5990	5990	5990	320
593	20240110	094500	185871210	5980	5990	5990	5980	510
594	20240110	094400	182816410	5990	5990	5990	5980	1219
595	20240110	094300	175517600	5980	5970	5980	5970	5350
596	20240110	094200	143524900	5960	5960	5970	5960	92
597	20240110	094100	142975780	5970	5970	5970	5970	71
598	20240110	094000	142551910	5970	5960	5970	5960	120
599	20240110	093900	141836550	5960	5960	5960	5960	57
600	20240110	093800	141496830	5960	5960	5960	5960	2
601	20240110	093700	141484910	5960	5960	5960	5930	115
602	20240110	093600	140801850	5960	5940	5960	5930	688
603	20240110	093500	136721120	5930	5950	5950	5930	428
604	20240110	093400	134180520	5930	5930	5930	5930	500
605	20240110	093300	131215520	5950	5950	5950	5950	20
606	20240110	093200	131096520	5930	5930	5930	5930	0
607	20240110	093100	131096520	5930	5930	5930	5930	0
608	20240110	093000	131096520	5930	5930	5930	5930	0
609	20240110	092900	131096520	5930	5930	5930	5930	0
610	20240110	092800	131096520	5930	5930	5930	5930	0
611	20240110	092700	131096520	5930	5930	5930	5930	0
612	20240110	092600	131096520	5930	5930	5930	5930	1300
613	20240110	092500	123387520	5930	5940	5940	5930	200
614	20240110	092400	122201160	5930	5930	5930	5930	167
615	20240110	092300	121210850	5930	5930	5930	5930	0
616	20240110	092200	121210850	5930	5950	5950	5930	4003
617	20240110	092100	97459440	5940	5940	5940	5940	0
618	20240110	092000	97459440	5940	5940	5940	5940	90
619	20240110	091900	96924840	5950	5950	5950	5950	0
620	20240110	091800	96924840	5950	5940	5950	5940	884
621	20240110	091700	91667540	5930	5920	5930	5920	1680
622	20240110	091600	81715660	5930	5930	5930	5930	20
623	20240110	091500	81597060	5930	5930	5930	5930	53
624	20240110	091400	81282770	5930	5930	5930	5930	54
625	20240110	091300	80962550	5930	5950	5950	5930	920
626	20240110	091200	75495010	5950	5950	5950	5950	0
627	20240110	091100	75495010	5950	5950	5950	5950	1430
628	20240110	091000	66986510	5950	5950	5950	5950	203
629	20240110	090900	65778660	5950	5950	5950	5950	0
630	20240110	090800	65778660	5950	5950	5950	5950	1000
631	20240110	090700	59828660	5950	5950	5950	5950	80
632	20240110	090600	59352660	5950	5950	5950	5950	40
633	20240110	090500	59114660	5940	5940	5940	5940	3000
634	20240110	090400	41294660	5940	5950	5950	5940	1887
635	20240110	090300	30072020	5950	5950	5950	5950	870
636	20240110	090200	24895520	5950	5980	5980	5950	290
637	20240110	090100	23166420	5980	5990	5990	5950	1243
638	20240110	090000	15759990	5990	5960	5990	5960	2639