KissMeData/147760/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	202600	831873270	5650	5650	5650	5650	12616
3	20240115	202500	831873270	5650	5650	5650	5650	0
4	20240115	202400	831873270	5650	5650	5650	5650	0
5	20240115	202300	831873270	5650	5650	5650	5650	0
6	20240115	202200	831873270	5650	5650	5650	5650	0
7	20240115	202100	831873270	5650	5650	5650	5650	0
8	20240115	202000	831873270	5650	5650	5650	5650	0
9	20240115	201900	831873270	5650	5650	5650	5650	0
10	20240115	201800	831873270	5650	5650	5650	5650	0
11	20240115	201700	831873270	5650	5650	5650	5650	0
12	20240115	201600	831873270	5650	5650	5650	5650	0
13	20240115	201500	831873270	5650	5650	5650	5650	0
14	20240115	201400	831873270	5650	5650	5650	5650	0
15	20240115	201300	831873270	5650	5650	5650	5650	0
16	20240115	201200	831873270	5650	5650	5650	5650	0
17	20240115	201100	831873270	5650	5650	5650	5650	0
18	20240115	201000	831873270	5650	5650	5650	5650	0
19	20240115	200900	831873270	5650	5650	5650	5650	0
20	20240115	200800	831873270	5650	5650	5650	5650	0
21	20240115	200700	831873270	5650	5650	5650	5650	0
22	20240115	200600	831873270	5650	5650	5650	5650	0
23	20240115	200500	831873270	5650	5650	5650	5650	0
24	20240115	200400	831873270	5650	5650	5650	5650	0
25	20240115	200300	831873270	5650	5650	5650	5650	0
26	20240115	200200	831873270	5650	5650	5650	5650	0
27	20240115	200100	831873270	5650	5650	5650	5650	0
28	20240115	200000	831873270	5650	5650	5650	5650	0
29	20240115	195900	831873270	5650	5650	5650	5650	0
30	20240115	195800	831873270	5650	5650	5650	5650	0
31	20240115	195700	831873270	5650	5650	5650	5650	0
32	20240115	195600	831873270	5650	5650	5650	5650	12616
33	20240115	195500	831873270	5650	5650	5650	5650	0
34	20240115	195400	831873270	5650	5650	5650	5650	0
35	20240115	195300	831873270	5650	5650	5650	5650	0
36	20240115	195200	831873270	5650	5650	5650	5650	0
37	20240115	195100	831873270	5650	5650	5650	5650	0
38	20240115	195000	831873270	5650	5650	5650	5650	0
39	20240115	194900	831873270	5650	5650	5650	5650	0
40	20240115	194800	831873270	5650	5650	5650	5650	0
41	20240115	194700	831873270	5650	5650	5650	5650	0
42	20240115	194600	831873270	5650	5650	5650	5650	0
43	20240115	194500	831873270	5650	5650	5650	5650	0
44	20240115	194400	831873270	5650	5650	5650	5650	0
45	20240115	194300	831873270	5650	5650	5650	5650	0
46	20240115	194200	831873270	5650	5650	5650	5650	0
47	20240115	194100	831873270	5650	5650	5650	5650	0
48	20240115	194000	831873270	5650	5650	5650	5650	0
49	20240115	193900	831873270	5650	5650	5650	5650	0
50	20240115	193800	831873270	5650	5650	5650	5650	0
51	20240115	193700	831873270	5650	5650	5650	5650	0
52	20240115	193600	831873270	5650	5650	5650	5650	0
53	20240115	193500	831873270	5650	5650	5650	5650	0
54	20240115	193400	831873270	5650	5650	5650	5650	0
55	20240115	193300	831873270	5650	5650	5650	5650	0
56	20240115	193200	831873270	5650	5650	5650	5650	0
57	20240115	193100	831873270	5650	5650	5650	5650	0
58	20240115	193000	831873270	5650	5650	5650	5650	0
59	20240115	192900	831873270	5650	5650	5650	5650	0
60	20240115	192800	831873270	5650	5650	5650	5650	0
61	20240115	192700	831873270	5650	5650	5650	5650	0
62	20240115	192600	831873270	5650	5650	5650	5650	12616
63	20240115	192500	831873270	5650	5650	5650	5650	0
64	20240115	192400	831873270	5650	5650	5650	5650	0
65	20240115	192300	831873270	5650	5650	5650	5650	0
66	20240115	192200	831873270	5650	5650	5650	5650	0
67	20240115	192100	831873270	5650	5650	5650	5650	0
68	20240115	192000	831873270	5650	5650	5650	5650	0
69	20240115	191900	831873270	5650	5650	5650	5650	0
70	20240115	191800	831873270	5650	5650	5650	5650	0
71	20240115	191700	831873270	5650	5650	5650	5650	0
72	20240115	191600	831873270	5650	5650	5650	5650	0
73	20240115	191500	831873270	5650	5650	5650	5650	0
74	20240115	191400	831873270	5650	5650	5650	5650	0
75	20240115	191300	831873270	5650	5650	5650	5650	0
76	20240115	191200	831873270	5650	5650	5650	5650	0
77	20240115	191100	831873270	5650	5650	5650	5650	0
78	20240115	191000	831873270	5650	5650	5650	5650	0
79	20240115	190900	831873270	5650	5650	5650	5650	0
80	20240115	190800	831873270	5650	5650	5650	5650	0
81	20240115	190700	831873270	5650	5650	5650	5650	0
82	20240115	190600	831873270	5650	5650	5650	5650	0
83	20240115	190500	831873270	5650	5650	5650	5650	0
84	20240115	190400	831873270	5650	5650	5650	5650	0
85	20240115	190300	831873270	5650	5650	5650	5650	0
86	20240115	190200	831873270	5650	5650	5650	5650	0
87	20240115	190100	831873270	5650	5650	5650	5650	0
88	20240115	190000	831873270	5650	5650	5650	5650	0
89	20240115	185900	831873270	5650	5650	5650	5650	0
90	20240115	185800	831873270	5650	5650	5650	5650	0
91	20240115	185700	831873270	5650	5650	5650	5650	0
92	20240115	185600	831873270	5650	5650	5650	5650	12616
93	20240115	185500	831873270	5650	5650	5650	5650	0
94	20240115	185400	831873270	5650	5650	5650	5650	0
95	20240115	185300	831873270	5650	5650	5650	5650	0
96	20240115	185200	831873270	5650	5650	5650	5650	0
97	20240115	185100	831873270	5650	5650	5650	5650	0
98	20240115	185000	831873270	5650	5650	5650	5650	0
99	20240115	184900	831873270	5650	5650	5650	5650	0
100	20240115	184800	831873270	5650	5650	5650	5650	0
101	20240115	184700	831873270	5650	5650	5650	5650	0
102	20240115	184600	831873270	5650	5650	5650	5650	0
103	20240115	184500	831873270	5650	5650	5650	5650	0
104	20240115	184400	831873270	5650	5650	5650	5650	0
105	20240115	184300	831873270	5650	5650	5650	5650	0
106	20240115	184200	831873270	5650	5650	5650	5650	0
107	20240115	184100	831873270	5650	5650	5650	5650	0
108	20240115	184000	831873270	5650	5650	5650	5650	0
109	20240115	183900	831873270	5650	5650	5650	5650	0
110	20240115	183800	831873270	5650	5650	5650	5650	0
111	20240115	183700	831873270	5650	5650	5650	5650	0
112	20240115	183600	831873270	5650	5650	5650	5650	0
113	20240115	183500	831873270	5650	5650	5650	5650	0
114	20240115	183400	831873270	5650	5650	5650	5650	0
115	20240115	183300	831873270	5650	5650	5650	5650	0
116	20240115	183200	831873270	5650	5650	5650	5650	0
117	20240115	183100	831873270	5650	5650	5650	5650	0
118	20240115	183000	831873270	5650	5650	5650	5650	0
119	20240115	182900	831873270	5650	5650	5650	5650	0
120	20240115	182800	831873270	5650	5650	5650	5650	0
121	20240115	182700	831873270	5650	5650	5650	5650	0
122	20240115	182600	831873270	5650	5650	5650	5650	12616
123	20240115	182500	831873270	5650	5650	5650	5650	0
124	20240115	182400	831873270	5650	5650	5650	5650	0
125	20240115	182300	831873270	5650	5650	5650	5650	0
126	20240115	182200	831873270	5650	5650	5650	5650	0
127	20240115	182100	831873270	5650	5650	5650	5650	0
128	20240115	182000	831873270	5650	5650	5650	5650	0
129	20240115	181900	831873270	5650	5650	5650	5650	0
130	20240115	181800	831873270	5650	5650	5650	5650	0
131	20240115	181700	831873270	5650	5650	5650	5650	0
132	20240115	181600	831873270	5650	5650	5650	5650	0
133	20240115	181500	831873270	5650	5650	5650	5650	0
134	20240115	181400	831873270	5650	5650	5650	5650	0
135	20240115	181300	831873270	5650	5650	5650	5650	0
136	20240115	181200	831873270	5650	5650	5650	5650	0
137	20240115	181100	831873270	5650	5650	5650	5650	0
138	20240115	181000	831873270	5650	5650	5650	5650	0
139	20240115	180900	831873270	5650	5650	5650	5650	0
140	20240115	180800	831873270	5650	5650	5650	5650	0
141	20240115	180700	831873270	5650	5650	5650	5650	0
142	20240115	180600	831873270	5650	5650	5650	5650	0
143	20240115	180500	831873270	5650	5650	5650	5650	0
144	20240115	180400	831873270	5650	5650	5650	5650	0
145	20240115	180300	831873270	5650	5650	5650	5650	0
146	20240115	180200	831873270	5650	5650	5650	5650	0
147	20240115	180100	831873270	5650	5650	5650	5650	0
148	20240115	180000	831873270	5650	5650	5650	5650	0
149	20240115	175900	831873270	5650	5650	5650	5650	0
150	20240115	175800	831873270	5650	5650	5650	5650	0
151	20240115	175700	831873270	5650	5650	5650	5650	0
152	20240115	175600	831873270	5650	5650	5650	5650	12616
153	20240115	175500	831873270	5650	5650	5650	5650	0
154	20240115	175400	831873270	5650	5650	5650	5650	0
155	20240115	175300	831873270	5650	5650	5650	5650	0
156	20240115	175200	831873270	5650	5650	5650	5650	0
157	20240115	175100	831873270	5650	5650	5650	5650	0
158	20240115	175000	831873270	5650	5650	5650	5650	0
159	20240115	174900	831873270	5650	5650	5650	5650	0
160	20240115	174800	831873270	5650	5650	5650	5650	0
161	20240115	174700	831873270	5650	5650	5650	5650	0
162	20240115	174600	831873270	5650	5650	5650	5650	0
163	20240115	174500	831873270	5650	5650	5650	5650	0
164	20240115	174400	831873270	5650	5650	5650	5650	0
165	20240115	174300	831873270	5650	5650	5650	5650	0
166	20240115	174200	831873270	5650	5650	5650	5650	0
167	20240115	174100	831873270	5650	5650	5650	5650	0
168	20240115	174000	831873270	5650	5650	5650	5650	0
169	20240115	173900	831873270	5650	5650	5650	5650	0
170	20240115	173800	831873270	5650	5650	5650	5650	0
171	20240115	173700	831873270	5650	5650	5650	5650	0
172	20240115	173600	831873270	5650	5650	5650	5650	0
173	20240115	173500	831873270	5650	5650	5650	5650	0
174	20240115	173400	831873270	5650	5650	5650	5650	0
175	20240115	173300	831873270	5650	5650	5650	5650	0
176	20240115	173200	831873270	5650	5650	5650	5650	0
177	20240115	173100	831873270	5650	5650	5650	5650	0
178	20240115	173000	831873270	5650	5650	5650	5650	0
179	20240115	172900	831873270	5650	5650	5650	5650	0
180	20240115	172800	831873270	5650	5650	5650	5650	0
181	20240115	172700	831873270	5650	5650	5650	5650	0
182	20240115	172600	831873270	5650	5650	5650	5650	12616
183	20240115	172500	831873270	5650	5650	5650	5650	0
184	20240115	172400	831873270	5650	5650	5650	5650	0
185	20240115	172300	831873270	5650	5650	5650	5650	0
186	20240115	172200	831873270	5650	5650	5650	5650	0
187	20240115	172100	831873270	5650	5650	5650	5650	0
188	20240115	172000	831873270	5650	5650	5650	5650	0
189	20240115	171900	831873270	5650	5650	5650	5650	0
190	20240115	171800	831873270	5650	5650	5650	5650	0
191	20240115	171700	831873270	5650	5650	5650	5650	0
192	20240115	171600	831873270	5650	5650	5650	5650	0
193	20240115	171500	831873270	5650	5650	5650	5650	0
194	20240115	171400	831873270	5650	5650	5650	5650	0
195	20240115	171300	831873270	5650	5650	5650	5650	0
196	20240115	171200	831873270	5650	5650	5650	5650	0
197	20240115	171100	831873270	5650	5650	5650	5650	0
198	20240115	171000	831873270	5650	5650	5650	5650	0
199	20240115	170900	831873270	5650	5650	5650	5650	0
200	20240115	170800	831873270	5650	5650	5650	5650	0
201	20240115	170700	831873270	5650	5650	5650	5650	0
202	20240115	170600	831873270	5650	5650	5650	5650	0
203	20240115	170500	831873270	5650	5650	5650	5650	0
204	20240115	170400	831873270	5650	5650	5650	5650	0
205	20240115	170300	831873270	5650	5650	5650	5650	0
206	20240115	170200	831873270	5650	5650	5650	5650	0
207	20240115	170100	831873270	5650	5650	5650	5650	0
208	20240115	170000	831873270	5650	5650	5650	5650	0
209	20240115	165900	831873270	5650	5650	5650	5650	0
210	20240115	165800	831873270	5650	5650	5650	5650	0
211	20240115	165700	831873270	5650	5650	5650	5650	0
212	20240115	165600	831873270	5650	5650	5650	5650	12616
213	20240115	165500	831873270	5650	5650	5650	5650	0
214	20240115	165400	831873270	5650	5650	5650	5650	0
215	20240115	165300	831873270	5650	5650	5650	5650	0
216	20240115	165200	831873270	5650	5650	5650	5650	0
217	20240115	165100	831873270	5650	5650	5650	5650	0
218	20240115	165000	831873270	5650	5650	5650	5650	0
219	20240115	164900	831873270	5650	5650	5650	5650	0
220	20240115	164800	831873270	5650	5650	5650	5650	0
221	20240115	164700	831873270	5650	5650	5650	5650	0
222	20240115	164600	831873270	5650	5650	5650	5650	0
223	20240115	164500	831873270	5650	5650	5650	5650	0
224	20240115	164400	831873270	5650	5650	5650	5650	0
225	20240115	164300	831873270	5650	5650	5650	5650	0
226	20240115	164200	831873270	5650	5650	5650	5650	0
227	20240115	164100	831873270	5650	5650	5650	5650	0
228	20240115	164000	831873270	5650	5650	5650	5650	0
229	20240115	163900	831873270	5650	5650	5650	5650	0
230	20240115	163800	831873270	5650	5650	5650	5650	0
231	20240115	163700	831873270	5650	5650	5650	5650	0
232	20240115	163600	831873270	5650	5650	5650	5650	0
233	20240115	163500	831873270	5650	5650	5650	5650	0
234	20240115	163400	831873270	5650	5650	5650	5650	0
235	20240115	163300	831873270	5650	5650	5650	5650	0
236	20240115	163200	831873270	5650	5650	5650	5650	0
237	20240115	163100	831873270	5650	5650	5650	5650	0
238	20240115	163000	831873270	5650	5650	5650	5650	0
239	20240115	162900	831873270	5650	5650	5650	5650	0
240	20240115	162800	831873270	5650	5650	5650	5650	0
241	20240115	162700	831873270	5650	5650	5650	5650	0
242	20240115	162600	831873270	5650	5650	5650	5650	12616
243	20240115	162500	831873270	5650	5650	5650	5650	0
244	20240115	162400	831873270	5650	5650	5650	5650	0
245	20240115	162300	831873270	5650	5650	5650	5650	0
246	20240115	162200	831873270	5650	5650	5650	5650	0
247	20240115	162100	831873270	5650	5650	5650	5650	0
248	20240115	162000	831873270	5650	5650	5650	5650	0
249	20240115	161900	831873270	5650	5650	5650	5650	0
250	20240115	161800	831873270	5650	5650	5650	5650	0
251	20240115	161700	831873270	5650	5650	5650	5650	0
252	20240115	161600	831873270	5650	5650	5650	5650	0
253	20240115	161500	831873270	5650	5650	5650	5650	0
254	20240115	161400	831873270	5650	5650	5650	5650	0
255	20240115	161300	831873270	5650	5650	5650	5650	0
256	20240115	161200	831873270	5650	5650	5650	5650	0
257	20240115	161100	831873270	5650	5650	5650	5650	0
258	20240115	161000	831873270	5650	5650	5650	5650	0
259	20240115	160900	831873270	5650	5650	5650	5650	0
260	20240115	160800	831873270	5650	5650	5650	5650	0
261	20240115	160700	831873270	5650	5650	5650	5650	0
262	20240115	160600	831873270	5650	5650	5650	5650	0
263	20240115	160500	831873270	5650	5650	5650	5650	0
264	20240115	160400	831873270	5650	5650	5650	5650	0
265	20240115	160300	831873270	5650	5650	5650	5650	0
266	20240115	160200	831873270	5650	5650	5650	5650	0
267	20240115	160100	831873270	5650	5650	5650	5650	0
268	20240115	160000	831873270	5650	5650	5650	5650	0
269	20240115	155900	831873270	5650	5650	5650	5650	0
270	20240115	155800	831873270	5650	5650	5650	5650	0
271	20240115	155700	831873270	5650	5650	5650	5650	0
272	20240115	155600	831873270	5650	5650	5650	5650	12616
273	20240115	155500	831873270	5650	5650	5650	5650	0
274	20240115	155400	831873270	5650	5650	5650	5650	0
275	20240115	155300	831873270	5650	5650	5650	5650	0
276	20240115	155200	831873270	5650	5650	5650	5650	0
277	20240115	155100	831873270	5650	5650	5650	5650	0
278	20240115	155000	831873270	5650	5650	5650	5650	0
279	20240115	154900	831873270	5650	5650	5650	5650	0
280	20240115	154800	831873270	5650	5650	5650	5650	0
281	20240115	154700	831873270	5650	5650	5650	5650	0
282	20240115	154600	831873270	5650	5650	5650	5650	0
283	20240115	154500	831873270	5650	5650	5650	5650	0
284	20240115	154400	831873270	5650	5650	5650	5650	0
285	20240115	154300	831873270	5650	5650	5650	5650	0
286	20240115	154200	831873270	5650	5650	5650	5650	0
287	20240115	154100	831873270	5650	5650	5650	5650	0
288	20240115	154000	831873270	5650	5650	5650	5650	0
289	20240115	153900	831873270	5650	5650	5650	5650	0
290	20240115	153800	831873270	5650	5650	5650	5650	0
291	20240115	153700	831873270	5650	5650	5650	5650	0
292	20240115	153600	831873270	5650	5650	5650	5650	0
293	20240115	153500	831873270	5650	5650	5650	5650	0
294	20240115	153400	831873270	5650	5650	5650	5650	0
295	20240115	153300	831873270	5650	5650	5650	5650	0
296	20240115	153200	831873270	5650	5650	5650	5650	0
297	20240115	153100	831873270	5650	5650	5650	5650	0
298	20240115	153000	831873270	5650	5650	5650	5650	12616
299	20240115	152900	760592870	5690	5690	5690	5690	0
300	20240115	152800	760592870	5690	5690	5690	5690	0
301	20240115	152700	760592870	5690	5690	5690	5690	0
302	20240115	152600	760592870	5690	5690	5690	5690	0
303	20240115	152500	760592870	5690	5690	5690	5690	0
304	20240115	152400	760592870	5690	5690	5690	5690	0
305	20240115	152300	760592870	5690	5690	5690	5690	0
306	20240115	152200	760592870	5690	5690	5690	5690	0
307	20240115	152100	760592870	5690	5690	5690	5690	0
308	20240115	152000	760592870	5690	5690	5690	5690	0
309	20240115	151900	760592870	5690	5750	5760	5690	3045
310	20240115	151800	743240750	5760	5720	5760	5710	1620
311	20240115	151700	733979500	5760	5720	5770	5710	1784
312	20240115	151600	723779310	5770	5750	5770	5750	43
313	20240115	151500	723531340	5770	5750	5770	5750	214
314	20240115	151400	722299300	5760	5710	5760	5700	3621
315	20240115	151300	701524510	5750	5750	5750	5750	0
316	20240115	151200	701524510	5750	5750	5750	5750	290
317	20240115	151100	699857010	5760	5760	5760	5710	140
318	20240115	151000	699054740	5760	5720	5760	5710	115
319	20240115	150900	698397020	5760	5760	5760	5750	41
320	20240115	150800	698160900	5750	5740	5750	5740	1225
321	20240115	150700	691118640	5740	5740	5740	5740	0
322	20240115	150600	691118640	5740	5740	5740	5740	5
323	20240115	150500	691089940	5740	5740	5740	5740	0
324	20240115	150400	691089940	5740	5720	5740	5720	45
325	20240115	150300	690832440	5720	5720	5720	5720	12
326	20240115	150200	690763800	5700	5700	5700	5700	0
327	20240115	150100	690763800	5700	5740	5740	5700	972
328	20240115	150000	685221430	5740	5720	5740	5720	300
329	20240115	145900	683501090	5720	5740	5740	5720	27
330	20240115	145800	683346510	5740	5740	5740	5740	5
331	20240115	145700	683317810	5740	5740	5740	5710	60
332	20240115	145600	682974650	5730	5700	5730	5700	1494
333	20240115	145500	674443730	5730	5720	5730	5700	1038
334	20240115	145400	668526120	5700	5710	5710	5700	310
335	20240115	145300	666759110	5720	5720	5720	5720	20
336	20240115	145200	666644710	5730	5730	5730	5730	7
337	20240115	145100	666604600	5700	5700	5730	5700	231
338	20240115	145000	665287870	5730	5730	5730	5730	0
339	20240115	144900	665287870	5730	5720	5730	5690	3126
340	20240115	144800	647465060	5730	5720	5730	5720	7
341	20240115	144700	647424990	5730	5730	5730	5730	3
342	20240115	144600	647407800	5750	5750	5750	5750	0
343	20240115	144500	647407800	5750	5710	5750	5710	8
344	20240115	144400	647361840	5710	5710	5710	5710	160
345	20240115	144300	646448240	5710	5740	5740	5710	176
346	20240115	144200	645441460	5760	5760	5760	5760	0
347	20240115	144100	645441460	5760	5760	5760	5760	17
348	20240115	144000	645343540	5720	5730	5730	5720	590
349	20240115	143900	641968730	5740	5740	5740	5740	180
350	20240115	143800	640935530	5740	5740	5740	5740	343
351	20240115	143700	638966710	5710	5740	5740	5710	203
352	20240115	143600	637807490	5710	5710	5710	5710	622
353	20240115	143500	634255870	5710	5720	5720	5710	273
354	20240115	143400	632695260	5720	5720	5720	5720	5
355	20240115	143300	632666660	5740	5740	5740	5740	1
356	20240115	143200	632660920	5740	5740	5740	5740	0
357	20240115	143100	632660920	5740	5740	5740	5740	8
358	20240115	143000	632615000	5710	5720	5740	5700	2665
359	20240115	142900	617405550	5720	5720	5720	5720	0
360	20240115	142800	617405550	5720	5720	5720	5720	22
361	20240115	142700	617279710	5720	5720	5720	5720	309
362	20240115	142600	615512230	5720	5720	5720	5720	16
363	20240115	142500	615420710	5740	5740	5740	5740	0
364	20240115	142400	615420710	5740	5740	5740	5740	0
365	20240115	142300	615420710	5740	5740	5740	5740	0
366	20240115	142200	615420710	5740	5740	5740	5740	0
367	20240115	142100	615420710	5740	5720	5740	5720	25
368	20240115	142000	615277550	5740	5720	5740	5720	159
369	20240115	141900	614368050	5740	5740	5740	5740	0
370	20240115	141800	614368050	5740	5730	5740	5730	20
371	20240115	141700	614253440	5730	5730	5730	5720	739
372	20240115	141600	610021840	5710	5720	5720	5710	638
373	20240115	141500	606378140	5730	5730	5730	5730	18
374	20240115	141400	606275000	5740	5740	5740	5740	0
375	20240115	141300	606275000	5740	5740	5740	5740	10
376	20240115	141200	606217600	5740	5740	5740	5740	200
377	20240115	141100	605069600	5740	5740	5740	5740	0
378	20240115	141000	605069600	5740	5740	5740	5710	3
379	20240115	140900	605052410	5710	5720	5740	5710	2434
380	20240115	140800	591136430	5730	5730	5740	5720	826
381	20240115	140700	586403460	5730	5730	5730	5730	111
382	20240115	140600	585767430	5730	5730	5730	5730	0
383	20240115	140500	585767430	5730	5740	5740	5730	1826
384	20240115	140400	575300110	5740	5740	5740	5740	0
385	20240115	140300	575300110	5740	5740	5740	5740	1
386	20240115	140200	575294370	5740	5740	5740	5740	0
387	20240115	140100	575294370	5740	5740	5740	5740	118
388	20240115	140000	574617050	5750	5740	5760	5740	11
389	20240115	135900	574553730	5760	5760	5760	5760	0
390	20240115	135800	574553730	5760	5760	5760	5760	0
391	20240115	135700	574553730	5760	5760	5760	5760	5
392	20240115	135600	574524930	5760	5760	5760	5760	0
393	20240115	135500	574524930	5760	5760	5760	5760	0
394	20240115	135400	574524930	5760	5750	5760	5750	80
395	20240115	135300	574064810	5750	5750	5750	5750	15
396	20240115	135200	573978560	5750	5740	5750	5740	48
397	20240115	135100	573702980	5750	5750	5750	5750	0
398	20240115	135000	573702980	5750	5750	5750	5750	11
399	20240115	134900	573639730	5760	5760	5760	5760	0
400	20240115	134800	573639730	5760	5760	5760	5760	10
401	20240115	134700	573582130	5760	5760	5760	5760	0
402	20240115	134600	573582130	5760	5760	5760	5760	5
403	20240115	134500	573553330	5760	5760	5760	5760	2
404	20240115	134400	573541810	5760	5740	5760	5740	91
405	20240115	134300	573019390	5740	5750	5750	5730	192
406	20240115	134200	571918430	5760	5760	5760	5760	20
407	20240115	134100	571803230	5760	5760	5760	5740	209
408	20240115	134000	570602470	5750	5760	5760	5750	112
409	20240115	133900	569958350	5750	5770	5770	5750	374
410	20240115	133800	567805770	5770	5770	5770	5770	0
411	20240115	133700	567805770	5770	5770	5770	5770	7
412	20240115	133600	567765380	5780	5780	5780	5780	1
413	20240115	133500	567759600	5750	5770	5770	5750	838
414	20240115	133400	562939570	5780	5760	5780	5760	29
415	20240115	133300	562772180	5770	5760	5770	5760	75
416	20240115	133200	562340170	5760	5760	5760	5760	0
417	20240115	133100	562340170	5760	5760	5760	5760	0
418	20240115	133000	562340170	5760	5760	5760	5760	24
419	20240115	132900	562201930	5760	5750	5760	5750	3
420	20240115	132800	562184660	5740	5740	5740	5740	50
421	20240115	132700	561897660	5760	5760	5760	5760	0
422	20240115	132600	561897660	5760	5760	5760	5760	0
423	20240115	132500	561897660	5760	5760	5760	5760	0
424	20240115	132400	561897660	5760	5760	5760	5760	0
425	20240115	132300	561897660	5760	5760	5760	5760	0
426	20240115	132200	561897660	5760	5760	5760	5760	0
427	20240115	132100	561897660	5760	5760	5760	5760	102
428	20240115	132000	561310140	5770	5770	5770	5770	1
429	20240115	131900	561304370	5740	5740	5740	5740	0
430	20240115	131800	561304370	5740	5740	5740	5740	0
431	20240115	131700	561304370	5740	5740	5740	5740	0
432	20240115	131600	561304370	5740	5770	5780	5740	102
433	20240115	131500	560714900	5780	5760	5780	5760	905
434	20240115	131400	555488310	5770	5770	5770	5770	0
435	20240115	131300	555488310	5770	5770	5770	5770	15
436	20240115	131200	555401760	5730	5730	5730	5730	0
437	20240115	131100	555401760	5730	5740	5740	5730	112
438	20240115	131000	554759000	5730	5730	5730	5730	235
439	20240115	130900	553412450	5730	5750	5750	5730	11
440	20240115	130800	553349400	5760	5760	5760	5760	100
441	20240115	130700	552773400	5760	5760	5760	5760	0
442	20240115	130600	552773400	5760	5760	5760	5760	0
443	20240115	130500	552773400	5760	5750	5760	5750	18
444	20240115	130400	552669800	5760	5760	5760	5760	0
445	20240115	130300	552669800	5760	5760	5760	5760	1
446	20240115	130200	552664040	5750	5720	5750	5720	24
447	20240115	130100	552526130	5750	5750	5750	5750	1
448	20240115	130000	552520380	5700	5760	5760	5700	10004
449	20240115	125900	495309120	5770	5750	5770	5750	10
450	20240115	125800	495251580	5760	5770	5770	5760	253
451	20240115	125700	493794230	5770	5770	5770	5770	0
452	20240115	125600	493794230	5770	5770	5770	5770	4
453	20240115	125500	493771150	5770	5770	5770	5770	100
454	20240115	125400	493194150	5770	5760	5770	5760	312
455	20240115	125300	491393920	5770	5760	5770	5760	2
456	20240115	125200	491382390	5770	5770	5770	5770	0
457	20240115	125100	491382390	5770	5760	5770	5760	19
458	20240115	125000	491272930	5760	5770	5770	5760	406
459	20240115	124900	488930460	5770	5770	5770	5770	61
460	20240115	124800	488578490	5760	5750	5760	5750	18
461	20240115	124700	488474970	5770	5770	5770	5770	0
462	20240115	124600	488474970	5770	5770	5770	5770	2
463	20240115	124500	488463430	5770	5770	5770	5770	5
464	20240115	124400	488434580	5750	5760	5760	5750	492
465	20240115	124300	485605230	5800	5800	5800	5800	200
466	20240115	124200	484445230	5800	5760	5800	5760	1647
467	20240115	124100	474958470	5760	5750	5760	5740	319
468	20240115	124000	473121900	5750	5800	5810	5750	8632
469	20240115	123900	423352750	5800	5800	5800	5800	0
470	20240115	123800	423352750	5800	5800	5800	5800	0
471	20240115	123700	423352750	5800	5800	5800	5800	3
472	20240115	123600	423335350	5800	5800	5800	5800	2
473	20240115	123500	423323750	5790	5790	5790	5790	0
474	20240115	123400	423323750	5790	5790	5790	5790	198
475	20240115	123300	422177330	5790	5790	5790	5790	0
476	20240115	123200	422177330	5790	5790	5790	5790	171
477	20240115	123100	421187240	5790	5790	5790	5790	71
478	20240115	123000	420776150	5820	5810	5820	5810	130
479	20240115	122900	420020740	5810	5810	5810	5810	21
480	20240115	122800	419898730	5810	5810	5810	5810	1
481	20240115	122700	419892920	5810	5810	5810	5810	0
482	20240115	122600	419892920	5810	5810	5810	5810	85
483	20240115	122500	419399070	5810	5810	5810	5790	8
484	20240115	122400	419352710	5790	5790	5790	5790	0
485	20240115	122300	419352710	5790	5790	5790	5790	0
486	20240115	122200	419352710	5790	5790	5790	5790	0
487	20240115	122100	419352710	5790	5790	5790	5790	200
488	20240115	122000	418194710	5810	5810	5810	5810	1
489	20240115	121900	418188900	5790	5790	5790	5790	0
490	20240115	121800	418188900	5790	5790	5790	5790	1
491	20240115	121700	418183110	5810	5810	5810	5810	0
492	20240115	121600	418183110	5810	5810	5810	5810	0
493	20240115	121500	418183110	5810	5810	5810	5810	0
494	20240115	121400	418183110	5810	5810	5810	5810	2
495	20240115	121300	418171490	5820	5820	5820	5820	0
496	20240115	121200	418171490	5820	5820	5820	5820	0
497	20240115	121100	418171490	5820	5820	5820	5820	10
498	20240115	121000	418113290	5830	5830	5830	5830	0
499	20240115	120900	418113290	5830	5830	5830	5830	162
500	20240115	120800	417168830	5840	5840	5840	5840	0
501	20240115	120700	417168830	5840	5820	5840	5820	151
502	20240115	120600	416289990	5820	5820	5820	5820	0
503	20240115	120500	416289990	5820	5820	5820	5820	267
504	20240115	120400	414736050	5810	5810	5810	5810	76
505	20240115	120300	414294490	5820	5820	5820	5820	0
506	20240115	120200	414294490	5820	5820	5820	5820	0
507	20240115	120100	414294490	5820	5820	5820	5820	0
508	20240115	120000	414294490	5820	5820	5820	5820	265
509	20240115	115900	412752190	5820	5790	5820	5790	234
510	20240115	115800	411395260	5800	5800	5800	5800	189
511	20240115	115700	410299060	5800	5800	5800	5800	846
512	20240115	115600	405392260	5800	5800	5800	5800	12
513	20240115	115500	405322660	5800	5800	5800	5800	0
514	20240115	115400	405322660	5800	5800	5800	5800	0
515	20240115	115300	405322660	5800	5800	5800	5800	30
516	20240115	115200	405148660	5800	5800	5800	5800	530
517	20240115	115100	402074660	5810	5810	5810	5810	0
518	20240115	115000	402074660	5810	5800	5810	5800	262
519	20240115	114900	400555040	5810	5810	5810	5810	20
520	20240115	114800	400438840	5800	5800	5800	5800	0
521	20240115	114700	400438840	5800	5800	5800	5800	22
522	20240115	114600	400311240	5800	5800	5800	5800	2
523	20240115	114500	400299640	5810	5810	5810	5810	4
524	20240115	114400	400276400	5810	5810	5810	5810	1
525	20240115	114300	400270590	5820	5820	5820	5820	0
526	20240115	114200	400270590	5820	5820	5820	5820	0
527	20240115	114100	400270590	5820	5810	5820	5810	16
528	20240115	114000	400177480	5810	5810	5810	5810	102
529	20240115	113900	399584860	5820	5820	5820	5820	5
530	20240115	113800	399555760	5820	5820	5820	5820	0
531	20240115	113700	399555760	5820	5810	5820	5810	35
532	20240115	113600	399352070	5820	5820	5820	5820	0
533	20240115	113500	399352070	5820	5820	5820	5820	1
534	20240115	113400	399346250	5810	5770	5810	5770	6532
535	20240115	113300	361567390	5760	5760	5760	5760	0
536	20240115	113200	361567390	5760	5760	5760	5760	0
537	20240115	113100	361567390	5760	5760	5760	5760	2456
538	20240115	113000	347420830	5760	5760	5760	5760	0
539	20240115	112900	347420830	5760	5760	5760	5760	10
540	20240115	112800	347363230	5750	5750	5750	5750	0
541	20240115	112700	347363230	5750	5750	5750	5750	123
542	20240115	112600	346655980	5750	5750	5750	5750	282
543	20240115	112500	345034480	5750	5760	5760	5750	324
544	20240115	112400	343168250	5760	5760	5760	5760	60
545	20240115	112300	342822650	5760	5760	5760	5760	0
546	20240115	112200	342822650	5760	5760	5760	5760	0
547	20240115	112100	342822650	5760	5760	5760	5760	1
548	20240115	112000	342816890	5770	5770	5770	5770	0
549	20240115	111900	342816890	5770	5770	5770	5770	442
550	20240115	111800	340266550	5790	5790	5790	5790	0
551	20240115	111700	340266550	5790	5790	5790	5790	0
552	20240115	111600	340266550	5790	5770	5790	5770	103
553	20240115	111500	339672180	5790	5790	5790	5790	13
554	20240115	111400	339596910	5770	5780	5790	5770	530
555	20240115	111300	336536390	5790	5790	5790	5790	15
556	20240115	111200	336449540	5780	5780	5780	5780	32
557	20240115	111100	336264580	5770	5770	5770	5770	318
558	20240115	111000	334429720	5780	5780	5780	5780	3
559	20240115	110900	334412380	5790	5770	5790	5770	88
560	20240115	110800	333904320	5770	5770	5770	5770	277
561	20240115	110700	332306030	5790	5790	5790	5790	0
562	20240115	110600	332306030	5790	5790	5790	5790	0
563	20240115	110500	332306030	5790	5790	5790	5790	700
564	20240115	110400	328253030	5750	5750	5750	5750	504
565	20240115	110300	325355030	5760	5760	5760	5750	1520
566	20240115	110200	316613680	5760	5760	5760	5760	95
567	20240115	110100	316066480	5760	5770	5780	5760	2369
568	20240115	110000	302411070	5800	5800	5800	5800	0
569	20240115	105900	302411070	5800	5800	5800	5800	0
570	20240115	105800	302411070	5800	5800	5800	5800	0
571	20240115	105700	302411070	5800	5800	5800	5800	2
572	20240115	105600	302399470	5770	5780	5780	5770	707
573	20240115	105500	298319620	5780	5780	5780	5780	40
574	20240115	105400	298088420	5780	5780	5780	5780	972
575	20240115	105300	292470260	5780	5780	5780	5770	429
576	20240115	105200	289990650	5780	5780	5780	5780	300
577	20240115	105100	288256650	5780	5780	5780	5780	17
578	20240115	105000	288158390	5780	5780	5780	5780	0
579	20240115	104900	288158390	5780	5780	5780	5780	143
580	20240115	104800	287331850	5770	5770	5770	5770	0
581	20240115	104700	287331850	5770	5770	5770	5770	25
582	20240115	104600	287187600	5770	5770	5770	5770	1
583	20240115	104500	287181830	5770	5770	5770	5770	173
584	20240115	104400	286183620	5800	5800	5800	5800	0
585	20240115	104300	286183620	5800	5800	5800	5800	0
586	20240115	104200	286183620	5800	5800	5800	5800	0
587	20240115	104100	286183620	5800	5800	5800	5800	0
588	20240115	104000	286183620	5800	5800	5800	5800	0
589	20240115	103900	286183620	5800	5760	5800	5760	15
590	20240115	103800	286096740	5810	5810	5810	5810	0
591	20240115	103700	286096740	5810	5810	5810	5810	0
592	20240115	103600	286096740	5810	5760	5810	5760	550
593	20240115	103500	282926010	5770	5760	5770	5760	195
594	20240115	103400	281802600	5780	5770	5780	5760	318
595	20240115	103300	279968950	5770	5770	5770	5770	96
596	20240115	103200	279415030	5780	5810	5810	5780	1645
597	20240115	103100	269897750	5800	5810	5830	5800	381
598	20240115	103000	267683050	5850	5850	5850	5850	0
599	20240115	102900	267683050	5850	5850	5850	5850	0
600	20240115	102800	267683050	5850	5830	5860	5810	1035
601	20240115	102700	261652170	5830	5830	5830	5830	60
602	20240115	102600	261302370	5830	5860	5860	5830	291
603	20240115	102500	259599840	5860	5850	5860	5850	10
604	20240115	102400	259541260	5830	5830	5830	5830	0
605	20240115	102300	259541260	5830	5830	5830	5830	1
606	20240115	102200	259535430	5830	5830	5830	5830	351
607	20240115	102100	257489100	5830	5830	5830	5830	0
608	20240115	102000	257489100	5830	5830	5830	5830	5
609	20240115	101900	257459950	5830	5830	5830	5820	472
610	20240115	101800	254711710	5830	5840	5840	5820	568
611	20240115	101700	251397540	5840	5860	5860	5840	180
612	20240115	101600	250346140	5850	5860	5860	5850	1153
613	20240115	101500	243592530	5870	5870	5880	5870	82
614	20240115	101400	243111060	5870	5880	5880	5870	33
615	20240115	101300	242917030	5880	5880	5880	5860	109
616	20240115	101200	242276230	5880	5880	5880	5880	30
617	20240115	101100	242099830	5880	5880	5880	5880	0
618	20240115	101000	242099830	5880	5880	5880	5880	9
619	20240115	100900	242046910	5880	5880	5880	5880	0
620	20240115	100800	242046910	5880	5860	5880	5850	931
621	20240115	100700	236580670	5850	5850	5850	5850	526
622	20240115	100600	233503570	5840	5840	5840	5840	0
623	20240115	100500	233503570	5840	5840	5840	5840	37
624	20240115	100400	233287490	5850	5850	5850	5850	0
625	20240115	100300	233287490	5850	5850	5850	5850	18
626	20240115	100200	233182190	5840	5840	5840	5840	200
627	20240115	100100	232014190	5840	5850	5850	5840	200
628	20240115	100000	230844440	5860	5860	5860	5860	213
629	20240115	095900	229596260	5860	5860	5860	5850	403
630	20240115	095800	227234910	5860	5860	5860	5860	11
631	20240115	095700	227170450	5860	5860	5860	5860	9
632	20240115	095600	227117710	5860	5860	5860	5860	12
633	20240115	095500	227047390	5830	5840	5840	5830	1339
634	20240115	095400	219238710	5860	5840	5860	5840	212
635	20240115	095300	218000400	5830	5830	5840	5830	809
636	20240115	095200	213279930	5830	5830	5830	5830	10
637	20240115	095100	213221630	5830	5850	5850	5830	421
638	20240115	095000	210765060	5850	5830	5860	5830	837
639	20240115	094900	205867980	5850	5850	5850	5850	154
640	20240115	094800	204967080	5850	5850	5850	5850	48
641	20240115	094700	204686280	5850	5850	5850	5850	6
642	20240115	094600	204651180	5850	5830	5860	5830	23
643	20240115	094500	204516960	5840	5840	5850	5840	3542
644	20240115	094400	183809120	5840	5830	5840	5830	332
645	20240115	094300	181873430	5830	5820	5830	5820	1587
646	20240115	094200	172637080	5820	5810	5820	5810	788
647	20240115	094100	168053450	5810	5790	5810	5790	595
648	20240115	094000	164604610	5790	5780	5790	5780	402
649	20240115	093900	162281040	5780	5780	5780	5780	102
650	20240115	093800	161691480	5790	5790	5790	5790	10
651	20240115	093700	161633580	5780	5780	5780	5780	70
652	20240115	093600	161228980	5780	5780	5780	5770	229
653	20240115	093500	159907310	5770	5790	5790	5770	90
654	20240115	093400	159387010	5790	5790	5790	5790	0
655	20240115	093300	159387010	5790	5790	5790	5790	0
656	20240115	093200	159387010	5790	5790	5790	5790	172
657	20240115	093100	158391130	5790	5790	5790	5790	0
658	20240115	093000	158391130	5790	5790	5790	5790	0
659	20240115	092900	158391130	5790	5760	5790	5760	222
660	20240115	092800	157108810	5780	5780	5780	5780	21
661	20240115	092700	156987430	5760	5760	5760	5760	6
662	20240115	092600	156952870	5760	5760	5760	5760	100
663	20240115	092500	156376870	5760	5760	5760	5760	255
664	20240115	092400	154908070	5800	5790	5800	5790	112
665	20240115	092300	154258880	5770	5770	5770	5770	379
666	20240115	092200	152072050	5760	5770	5770	5760	793
667	20240115	092100	147496870	5770	5770	5780	5770	1093
668	20240115	092000	141190150	5770	5770	5770	5770	17
669	20240115	091900	141092060	5770	5800	5800	5770	413
670	20240115	091800	138708500	5800	5770	5800	5770	128
671	20240115	091700	137969100	5770	5800	5800	5770	121
672	20240115	091600	137270900	5820	5810	5820	5800	147
673	20240115	091500	136417650	5800	5800	5810	5800	369
674	20240115	091400	134275290	5810	5800	5810	5800	232
675	20240115	091300	132929190	5760	5810	5810	5760	276
676	20240115	091200	131339280	5760	5780	5810	5760	462
677	20240115	091100	128671060	5780	5760	5780	5760	1046
678	20240115	091000	122631860	5760	5760	5780	5760	96
679	20240115	090900	122078700	5760	5780	5780	5760	177
680	20240115	090800	121058830	5770	5780	5780	5770	589
681	20240115	090700	117659830	5790	5730	5790	5730	1559
682	20240115	090600	108707670	5750	5730	5750	5710	4384
683	20240115	090500	83562430	5740	5730	5740	5730	267
684	20240115	090400	82030270	5740	5720	5740	5720	447
685	20240115	090300	79468150	5720	5750	5750	5720	362
686	20240115	090200	77395060	5730	5740	5750	5720	1308
687	20240115	090100	69897750	5740	5700	5740	5680	3807
688	20240115	090000	48157370	5700	5710	5720	5700	8427