KissMeData/054040/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	193600	1112364430	5750	5750	5750	5750	6171
3	20240112	193500	1112364430	5750	5750	5750	5750	0
4	20240112	193400	1112364430	5750	5750	5750	5750	0
5	20240112	193300	1112364430	5750	5750	5750	5750	0
6	20240112	193200	1112364430	5750	5750	5750	5750	0
7	20240112	193100	1112364430	5750	5750	5750	5750	0
8	20240112	193000	1112364430	5750	5750	5750	5750	0
9	20240112	192900	1112364430	5750	5750	5750	5750	0
10	20240112	192800	1112364430	5750	5750	5750	5750	0
11	20240112	192700	1112364430	5750	5750	5750	5750	0
12	20240112	192600	1112364430	5750	5750	5750	5750	0
13	20240112	192500	1112364430	5750	5750	5750	5750	0
14	20240112	192400	1112364430	5750	5750	5750	5750	0
15	20240112	192300	1112364430	5750	5750	5750	5750	0
16	20240112	192200	1112364430	5750	5750	5750	5750	0
17	20240112	192100	1112364430	5750	5750	5750	5750	0
18	20240112	192000	1112364430	5750	5750	5750	5750	0
19	20240112	191900	1112364430	5750	5750	5750	5750	0
20	20240112	191800	1112364430	5750	5750	5750	5750	0
21	20240112	191700	1112364430	5750	5750	5750	5750	0
22	20240112	191600	1112364430	5750	5750	5750	5750	0
23	20240112	191500	1112364430	5750	5750	5750	5750	0
24	20240112	191400	1112364430	5750	5750	5750	5750	0
25	20240112	191300	1112364430	5750	5750	5750	5750	0
26	20240112	191200	1112364430	5750	5750	5750	5750	0
27	20240112	191100	1112364430	5750	5750	5750	5750	0
28	20240112	191000	1112364430	5750	5750	5750	5750	0
29	20240112	190900	1112364430	5750	5750	5750	5750	0
30	20240112	190800	1112364430	5750	5750	5750	5750	0
31	20240112	190700	1112364430	5750	5750	5750	5750	0
32	20240112	190600	1112364430	5750	5750	5750	5750	6171
33	20240112	190500	1112364430	5750	5750	5750	5750	0
34	20240112	190400	1112364430	5750	5750	5750	5750	0
35	20240112	190300	1112364430	5750	5750	5750	5750	0
36	20240112	190200	1112364430	5750	5750	5750	5750	0
37	20240112	190100	1112364430	5750	5750	5750	5750	0
38	20240112	190000	1112364430	5750	5750	5750	5750	0
39	20240112	185900	1112364430	5750	5750	5750	5750	0
40	20240112	185800	1112364430	5750	5750	5750	5750	0
41	20240112	185700	1112364430	5750	5750	5750	5750	0
42	20240112	185600	1112364430	5750	5750	5750	5750	0
43	20240112	185500	1112364430	5750	5750	5750	5750	0
44	20240112	185400	1112364430	5750	5750	5750	5750	0
45	20240112	185300	1112364430	5750	5750	5750	5750	0
46	20240112	185200	1112364430	5750	5750	5750	5750	0
47	20240112	185100	1112364430	5750	5750	5750	5750	0
48	20240112	185000	1112364430	5750	5750	5750	5750	0
49	20240112	184900	1112364430	5750	5750	5750	5750	0
50	20240112	184800	1112364430	5750	5750	5750	5750	0
51	20240112	184700	1112364430	5750	5750	5750	5750	0
52	20240112	184600	1112364430	5750	5750	5750	5750	0
53	20240112	184500	1112364430	5750	5750	5750	5750	0
54	20240112	184400	1112364430	5750	5750	5750	5750	0
55	20240112	184300	1112364430	5750	5750	5750	5750	0
56	20240112	184200	1112364430	5750	5750	5750	5750	0
57	20240112	184100	1112364430	5750	5750	5750	5750	0
58	20240112	184000	1112364430	5750	5750	5750	5750	0
59	20240112	183900	1112364430	5750	5750	5750	5750	0
60	20240112	183800	1112364430	5750	5750	5750	5750	0
61	20240112	183700	1112364430	5750	5750	5750	5750	0
62	20240112	183600	1112364430	5750	5750	5750	5750	6171
63	20240112	183500	1112364430	5750	5750	5750	5750	0
64	20240112	183400	1112364430	5750	5750	5750	5750	0
65	20240112	183300	1112364430	5750	5750	5750	5750	0
66	20240112	183200	1112364430	5750	5750	5750	5750	0
67	20240112	183100	1112364430	5750	5750	5750	5750	0
68	20240112	183000	1112364430	5750	5750	5750	5750	0
69	20240112	182900	1112364430	5750	5750	5750	5750	0
70	20240112	182800	1112364430	5750	5750	5750	5750	0
71	20240112	182700	1112364430	5750	5750	5750	5750	0
72	20240112	182600	1112364430	5750	5750	5750	5750	0
73	20240112	182500	1112364430	5750	5750	5750	5750	0
74	20240112	182400	1112364430	5750	5750	5750	5750	0
75	20240112	182300	1112364430	5750	5750	5750	5750	0
76	20240112	182200	1112364430	5750	5750	5750	5750	0
77	20240112	182100	1112364430	5750	5750	5750	5750	0
78	20240112	182000	1112364430	5750	5750	5750	5750	0
79	20240112	181900	1112364430	5750	5750	5750	5750	0
80	20240112	181800	1112364430	5750	5750	5750	5750	0
81	20240112	181700	1112364430	5750	5750	5750	5750	0
82	20240112	181600	1112364430	5750	5750	5750	5750	0
83	20240112	181500	1112364430	5750	5750	5750	5750	0
84	20240112	181400	1112364430	5750	5750	5750	5750	0
85	20240112	181300	1112364430	5750	5750	5750	5750	0
86	20240112	181200	1112364430	5750	5750	5750	5750	0
87	20240112	181100	1112364430	5750	5750	5750	5750	0
88	20240112	181000	1112364430	5750	5750	5750	5750	0
89	20240112	180900	1112364430	5750	5750	5750	5750	0
90	20240112	180800	1112364430	5750	5750	5750	5750	0
91	20240112	180700	1112364430	5750	5750	5750	5750	0
92	20240112	180600	1112364430	5750	5750	5750	5750	6171
93	20240112	180500	1112364430	5750	5750	5750	5750	0
94	20240112	180400	1112364430	5750	5750	5750	5750	0
95	20240112	180300	1112364430	5750	5750	5750	5750	0
96	20240112	180200	1112364430	5750	5750	5750	5750	0
97	20240112	180100	1112364430	5750	5750	5750	5750	0
98	20240112	180000	1112364430	5750	5750	5750	5750	0
99	20240112	175900	1112364430	5750	5750	5750	5750	0
100	20240112	175800	1112364430	5750	5750	5750	5750	0
101	20240112	175700	1112364430	5750	5750	5750	5750	0
102	20240112	175600	1112364430	5750	5750	5750	5750	0
103	20240112	175500	1112364430	5750	5750	5750	5750	0
104	20240112	175400	1112364430	5750	5750	5750	5750	0
105	20240112	175300	1112364430	5750	5750	5750	5750	0
106	20240112	175200	1112364430	5750	5750	5750	5750	0
107	20240112	175100	1112364430	5750	5750	5750	5750	0
108	20240112	175000	1112364430	5750	5750	5750	5750	0
109	20240112	174900	1112364430	5750	5750	5750	5750	0
110	20240112	174800	1112364430	5750	5750	5750	5750	0
111	20240112	174700	1112364430	5750	5750	5750	5750	0
112	20240112	174600	1112364430	5750	5750	5750	5750	0
113	20240112	174500	1112364430	5750	5750	5750	5750	0
114	20240112	174400	1112364430	5750	5750	5750	5750	0
115	20240112	174300	1112364430	5750	5750	5750	5750	0
116	20240112	174200	1112364430	5750	5750	5750	5750	0
117	20240112	174100	1112364430	5750	5750	5750	5750	0
118	20240112	174000	1112364430	5750	5750	5750	5750	0
119	20240112	173900	1112364430	5750	5750	5750	5750	0
120	20240112	173800	1112364430	5750	5750	5750	5750	0
121	20240112	173700	1112364430	5750	5750	5750	5750	0
122	20240112	173600	1112364430	5750	5750	5750	5750	6171
123	20240112	173500	1112364430	5750	5750	5750	5750	0
124	20240112	173400	1112364430	5750	5750	5750	5750	0
125	20240112	173300	1112364430	5750	5750	5750	5750	0
126	20240112	173200	1112364430	5750	5750	5750	5750	0
127	20240112	173100	1112364430	5750	5750	5750	5750	0
128	20240112	173000	1112364430	5750	5750	5750	5750	0
129	20240112	172900	1112364430	5750	5750	5750	5750	0
130	20240112	172800	1112364430	5750	5750	5750	5750	0
131	20240112	172700	1112364430	5750	5750	5750	5750	0
132	20240112	172600	1112364430	5750	5750	5750	5750	0
133	20240112	172500	1112364430	5750	5750	5750	5750	0
134	20240112	172400	1112364430	5750	5750	5750	5750	0
135	20240112	172300	1112364430	5750	5750	5750	5750	0
136	20240112	172200	1112364430	5750	5750	5750	5750	0
137	20240112	172100	1112364430	5750	5750	5750	5750	0
138	20240112	172000	1112364430	5750	5750	5750	5750	0
139	20240112	171900	1112364430	5750	5750	5750	5750	0
140	20240112	171800	1112364430	5750	5750	5750	5750	0
141	20240112	171700	1112364430	5750	5750	5750	5750	0
142	20240112	171600	1112364430	5750	5750	5750	5750	0
143	20240112	171500	1112364430	5750	5750	5750	5750	0
144	20240112	171400	1112364430	5750	5750	5750	5750	0
145	20240112	171300	1112364430	5750	5750	5750	5750	0
146	20240112	171200	1112364430	5750	5750	5750	5750	0
147	20240112	171100	1112364430	5750	5750	5750	5750	0
148	20240112	171000	1112364430	5750	5750	5750	5750	0
149	20240112	170900	1112364430	5750	5750	5750	5750	0
150	20240112	170800	1112364430	5750	5750	5750	5750	0
151	20240112	170700	1112364430	5750	5750	5750	5750	0
152	20240112	170600	1112364430	5750	5750	5750	5750	6171
153	20240112	170500	1112364430	5750	5750	5750	5750	0
154	20240112	170400	1112364430	5750	5750	5750	5750	0
155	20240112	170300	1112364430	5750	5750	5750	5750	0
156	20240112	170200	1112364430	5750	5750	5750	5750	0
157	20240112	170100	1112364430	5750	5750	5750	5750	0
158	20240112	170000	1112364430	5750	5750	5750	5750	0
159	20240112	165900	1112364430	5750	5750	5750	5750	0
160	20240112	165800	1112364430	5750	5750	5750	5750	0
161	20240112	165700	1112364430	5750	5750	5750	5750	0
162	20240112	165600	1112364430	5750	5750	5750	5750	0
163	20240112	165500	1112364430	5750	5750	5750	5750	0
164	20240112	165400	1112364430	5750	5750	5750	5750	0
165	20240112	165300	1112364430	5750	5750	5750	5750	0
166	20240112	165200	1112364430	5750	5750	5750	5750	0
167	20240112	165100	1112364430	5750	5750	5750	5750	0
168	20240112	165000	1112364430	5750	5750	5750	5750	0
169	20240112	164900	1112364430	5750	5750	5750	5750	0
170	20240112	164800	1112364430	5750	5750	5750	5750	0
171	20240112	164700	1112364430	5750	5750	5750	5750	0
172	20240112	164600	1112364430	5750	5750	5750	5750	0
173	20240112	164500	1112364430	5750	5750	5750	5750	0
174	20240112	164400	1112364430	5750	5750	5750	5750	0
175	20240112	164300	1112364430	5750	5750	5750	5750	0
176	20240112	164200	1112364430	5750	5750	5750	5750	0
177	20240112	164100	1112364430	5750	5750	5750	5750	0
178	20240112	164000	1112364430	5750	5750	5750	5750	0
179	20240112	163900	1112364430	5750	5750	5750	5750	0
180	20240112	163800	1112364430	5750	5750	5750	5750	0
181	20240112	163700	1112364430	5750	5750	5750	5750	0
182	20240112	163600	1112364430	5750	5750	5750	5750	6171
183	20240112	163500	1112364430	5750	5750	5750	5750	0
184	20240112	163400	1112364430	5750	5750	5750	5750	0
185	20240112	163300	1112364430	5750	5750	5750	5750	0
186	20240112	163200	1112364430	5750	5750	5750	5750	0
187	20240112	163100	1112364430	5750	5750	5750	5750	0
188	20240112	163000	1112364430	5750	5750	5750	5750	0
189	20240112	162900	1112364430	5750	5750	5750	5750	0
190	20240112	162800	1112364430	5750	5750	5750	5750	0
191	20240112	162700	1112364430	5750	5750	5750	5750	0
192	20240112	162600	1112364430	5750	5750	5750	5750	0
193	20240112	162500	1112364430	5750	5750	5750	5750	0
194	20240112	162400	1112364430	5750	5750	5750	5750	0
195	20240112	162300	1112364430	5750	5750	5750	5750	0
196	20240112	162200	1112364430	5750	5750	5750	5750	0
197	20240112	162100	1112364430	5750	5750	5750	5750	0
198	20240112	162000	1112364430	5750	5750	5750	5750	0
199	20240112	161900	1112364430	5750	5750	5750	5750	0
200	20240112	161800	1112364430	5750	5750	5750	5750	0
201	20240112	161700	1112364430	5750	5750	5750	5750	0
202	20240112	161600	1112364430	5750	5750	5750	5750	0
203	20240112	161500	1112364430	5750	5750	5750	5750	0
204	20240112	161400	1112364430	5750	5750	5750	5750	0
205	20240112	161300	1112364430	5750	5750	5750	5750	0
206	20240112	161200	1112364430	5750	5750	5750	5750	0
207	20240112	161100	1112364430	5750	5750	5750	5750	0
208	20240112	161000	1112364430	5750	5750	5750	5750	0
209	20240112	160900	1112364430	5750	5750	5750	5750	0
210	20240112	160800	1112364430	5750	5750	5750	5750	0
211	20240112	160700	1112364430	5750	5750	5750	5750	0
212	20240112	160600	1112364430	5750	5750	5750	5750	6171
213	20240112	160500	1112364430	5750	5750	5750	5750	0
214	20240112	160400	1112364430	5750	5750	5750	5750	0
215	20240112	160300	1112364430	5750	5750	5750	5750	0
216	20240112	160200	1112364430	5750	5750	5750	5750	0
217	20240112	160100	1112364430	5750	5750	5750	5750	0
218	20240112	160000	1112364430	5750	5750	5750	5750	0
219	20240112	155900	1112364430	5750	5750	5750	5750	0
220	20240112	155800	1112364430	5750	5750	5750	5750	0
221	20240112	155700	1112364430	5750	5750	5750	5750	0
222	20240112	155600	1112364430	5750	5750	5750	5750	0
223	20240112	155500	1112364430	5750	5750	5750	5750	0
224	20240112	155400	1112364430	5750	5750	5750	5750	0
225	20240112	155300	1112364430	5750	5750	5750	5750	0
226	20240112	155200	1112364430	5750	5750	5750	5750	0
227	20240112	155100	1112364430	5750	5750	5750	5750	0
228	20240112	155000	1112364430	5750	5750	5750	5750	0
229	20240112	154900	1112364430	5750	5750	5750	5750	0
230	20240112	154800	1112364430	5750	5750	5750	5750	0
231	20240112	154700	1112364430	5750	5750	5750	5750	0
232	20240112	154600	1112364430	5750	5750	5750	5750	0
233	20240112	154500	1112364430	5750	5750	5750	5750	0
234	20240112	154400	1112364430	5750	5750	5750	5750	0
235	20240112	154300	1112364430	5750	5750	5750	5750	0
236	20240112	154200	1112364430	5750	5750	5750	5750	0
237	20240112	154100	1112364430	5750	5750	5750	5750	0
238	20240112	154000	1112364430	5750	5750	5750	5750	0
239	20240112	153900	1112364430	5750	5750	5750	5750	0
240	20240112	153800	1112364430	5750	5750	5750	5750	0
241	20240112	153700	1112364430	5750	5750	5750	5750	0
242	20240112	153600	1112364430	5750	5750	5750	5750	6171
243	20240112	153500	1112364430	5750	5750	5750	5750	0
244	20240112	153400	1112364430	5750	5750	5750	5750	0
245	20240112	153300	1112364430	5750	5750	5750	5750	0
246	20240112	153200	1112364430	5750	5750	5750	5750	0
247	20240112	153100	1112364430	5750	5750	5750	5750	0
248	20240112	153000	1112364430	5750	5750	5750	5750	6171
249	20240112	152900	1076881180	5730	5730	5730	5730	0
250	20240112	152800	1076881180	5730	5730	5730	5730	0
251	20240112	152700	1076881180	5730	5730	5730	5730	0
252	20240112	152600	1076881180	5730	5730	5730	5730	0
253	20240112	152500	1076881180	5730	5730	5730	5730	0
254	20240112	152400	1076881180	5730	5730	5730	5730	0
255	20240112	152300	1076881180	5730	5730	5730	5730	0
256	20240112	152200	1076881180	5730	5730	5730	5730	0
257	20240112	152100	1076881180	5730	5730	5730	5730	0
258	20240112	152000	1076881180	5730	5730	5730	5730	0
259	20240112	151900	1076881180	5730	5770	5770	5730	342
260	20240112	151800	1074915590	5770	5740	5770	5730	996
261	20240112	151700	1069187970	5770	5760	5770	5760	10
262	20240112	151600	1069130320	5730	5770	5770	5730	541
263	20240112	151500	1066012070	5770	5770	5770	5770	140
264	20240112	151400	1065204270	5770	5760	5770	5760	999
265	20240112	151300	1059441950	5760	5750	5760	5750	269
266	20240112	151200	1057895010	5740	5740	5740	5740	1170
267	20240112	151100	1051179210	5740	5740	5740	5740	1
268	20240112	151000	1051173470	5730	5730	5730	5730	0
269	20240112	150900	1051173470	5730	5730	5730	5730	200
270	20240112	150800	1050027470	5720	5740	5740	5720	726
271	20240112	150700	1045865570	5750	5750	5750	5750	863
272	20240112	150600	1040903320	5750	5740	5750	5740	58
273	20240112	150500	1040569870	5720	5740	5740	5720	200
274	20240112	150400	1039424090	5730	5730	5730	5730	31
275	20240112	150300	1039246460	5730	5730	5730	5730	269
276	20240112	150200	1037705090	5750	5750	5750	5750	0
277	20240112	150100	1037705090	5750	5750	5750	5750	14
278	20240112	150000	1037624590	5750	5750	5750	5750	4
279	20240112	145900	1037601590	5750	5750	5750	5750	1
280	20240112	145800	1037595840	5770	5760	5770	5740	461
281	20240112	145700	1034947290	5760	5760	5760	5760	70
282	20240112	145600	1034544090	5740	5740	5740	5740	0
283	20240112	145500	1034544090	5740	5740	5740	5740	0
284	20240112	145400	1034544090	5740	5750	5750	5740	250
285	20240112	145300	1033109000	5740	5770	5790	5740	2010
286	20240112	145200	1021567890	5760	5760	5760	5760	0
287	20240112	145100	1021567890	5760	5760	5760	5760	217
288	20240112	145000	1020317970	5750	5700	5750	5700	1537
289	20240112	144900	1011500300	5710	5720	5730	5700	3582
290	20240112	144800	991043750	5720	5720	5740	5720	1201
291	20240112	144700	984153210	5730	5730	5730	5730	269
292	20240112	144600	982611840	5730	5730	5730	5730	230
293	20240112	144500	981293940	5730	5730	5730	5720	644
294	20240112	144400	977608430	5710	5720	5720	5700	1195
295	20240112	144300	970795100	5760	5730	5760	5700	7975
296	20240112	144200	925277360	5760	5750	5760	5750	296
297	20240112	144100	923575350	5750	5760	5760	5730	2431
298	20240112	144000	909640000	5760	5750	5760	5750	42
299	20240112	143900	909398480	5750	5730	5760	5730	280
300	20240112	143800	907790340	5730	5750	5760	5730	3013
301	20240112	143700	890525700	5750	5750	5750	5750	0
302	20240112	143600	890525700	5750	5740	5750	5740	196
303	20240112	143500	889400440	5760	5770	5770	5700	27420
304	20240112	143400	732301120	5780	5780	5780	5780	2000
305	20240112	143300	720741120	5790	5790	5790	5790	1614
306	20240112	143200	711396060	5800	5800	5800	5800	327
307	20240112	143100	709499460	5810	5810	5810	5810	39
308	20240112	143000	709272870	5810	5810	5810	5810	5
309	20240112	142900	709243820	5820	5820	5820	5820	0
310	20240112	142800	709243820	5820	5820	5820	5820	0
311	20240112	142700	709243820	5820	5820	5820	5820	0
312	20240112	142600	709243820	5820	5820	5820	5820	0
313	20240112	142500	709243820	5820	5820	5820	5820	0
314	20240112	142400	709243820	5820	5820	5820	5810	21
315	20240112	142300	709121790	5800	5800	5800	5800	200
316	20240112	142200	707961790	5810	5810	5810	5810	3
317	20240112	142100	707944360	5810	5800	5810	5800	36
318	20240112	142000	707735540	5820	5820	5820	5820	0
319	20240112	141900	707735540	5820	5810	5820	5810	11
320	20240112	141800	707671620	5810	5810	5810	5810	0
321	20240112	141700	707671620	5810	5810	5810	5810	0
322	20240112	141600	707671620	5810	5810	5810	5810	0
323	20240112	141500	707671620	5810	5810	5810	5810	300
324	20240112	141400	705928620	5810	5810	5810	5810	0
325	20240112	141300	705928620	5810	5810	5810	5810	0
326	20240112	141200	705928620	5810	5810	5810	5810	0
327	20240112	141100	705928620	5810	5810	5810	5810	200
328	20240112	141000	704766620	5810	5810	5810	5810	11
329	20240112	140900	704702710	5810	5810	5810	5810	1
330	20240112	140800	704696900	5800	5800	5800	5800	0
331	20240112	140700	704696900	5800	5800	5800	5800	0
332	20240112	140600	704696900	5800	5800	5800	5800	0
333	20240112	140500	704696900	5800	5800	5800	5800	0
334	20240112	140400	704696900	5800	5800	5800	5800	16
335	20240112	140300	704604100	5800	5800	5800	5800	4
336	20240112	140200	704580900	5800	5790	5800	5790	6
337	20240112	140100	704546110	5790	5800	5800	5790	330
338	20240112	140000	702635210	5810	5810	5810	5810	0
339	20240112	135900	702635210	5810	5810	5810	5810	0
340	20240112	135800	702635210	5810	5810	5810	5810	0
341	20240112	135700	702635210	5810	5810	5810	5810	0
342	20240112	135600	702635210	5810	5810	5810	5810	0
343	20240112	135500	702635210	5810	5810	5810	5810	0
344	20240112	135400	702635210	5810	5810	5810	5810	0
345	20240112	135300	702635210	5810	5810	5810	5810	0
346	20240112	135200	702635210	5810	5810	5810	5810	1
347	20240112	135100	702629400	5810	5810	5810	5810	0
348	20240112	135000	702629400	5810	5810	5810	5810	0
349	20240112	134900	702629400	5810	5810	5810	5810	0
350	20240112	134800	702629400	5810	5810	5810	5810	0
351	20240112	134700	702629400	5810	5810	5810	5810	3
352	20240112	134600	702611970	5810	5800	5810	5780	8138
353	20240112	134500	655495860	5800	5810	5820	5800	181
354	20240112	134400	654444400	5810	5810	5810	5810	1167
355	20240112	134300	647664130	5850	5850	5850	5850	0
356	20240112	134200	647664130	5850	5850	5850	5850	1
357	20240112	134100	647658280	5810	5810	5810	5810	215
358	20240112	134000	646409130	5810	5820	5820	5810	524
359	20240112	133900	643364640	5810	5820	5820	5810	178
360	20240112	133800	642328730	5820	5820	5820	5820	50
361	20240112	133700	642037730	5820	5820	5820	5820	201
362	20240112	133600	640867910	5820	5830	5830	5820	3000
363	20240112	133500	623401340	5830	5830	5830	5830	20
364	20240112	133400	623284740	5830	5840	5840	5830	1821
365	20240112	133300	612660510	5840	5840	5840	5840	0
366	20240112	133200	612660510	5840	5840	5840	5840	0
367	20240112	133100	612660510	5840	5840	5840	5840	0
368	20240112	133000	612660510	5840	5840	5840	5840	0
369	20240112	132900	612660510	5840	5840	5840	5840	220
370	20240112	132800	611375710	5840	5840	5840	5840	90
371	20240112	132700	610850110	5840	5840	5840	5840	1
372	20240112	132600	610844270	5840	5840	5840	5840	0
373	20240112	132500	610844270	5840	5850	5850	5840	1178
374	20240112	132400	603952980	5850	5850	5850	5850	515
375	20240112	132300	600940230	5850	5850	5850	5850	22
376	20240112	132200	600811530	5850	5850	5850	5850	0
377	20240112	132100	600811530	5850	5850	5850	5850	504
378	20240112	132000	597863130	5860	5850	5860	5850	663
379	20240112	131900	593984440	5850	5850	5850	5840	1673
380	20240112	131800	584206610	5860	5860	5860	5860	0
381	20240112	131700	584206610	5860	5860	5860	5860	608
382	20240112	131600	580643730	5850	5850	5850	5850	82
383	20240112	131500	580164030	5850	5850	5850	5850	491
384	20240112	131400	577291680	5850	5850	5850	5850	0
385	20240112	131300	577291680	5850	5850	5850	5850	0
386	20240112	131200	577291680	5850	5850	5850	5850	0
387	20240112	131100	577291680	5850	5850	5850	5850	0
388	20240112	131000	577291680	5850	5850	5850	5850	0
389	20240112	130900	577291680	5850	5850	5850	5850	500
390	20240112	130800	574366680	5850	5850	5850	5850	35
391	20240112	130700	574161930	5840	5850	5850	5840	1500
392	20240112	130600	565400790	5850	5860	5860	5850	306
393	20240112	130500	563610130	5860	5860	5860	5860	212
394	20240112	130400	562367810	5860	5860	5860	5860	120
395	20240112	130300	561664610	5870	5870	5870	5870	0
396	20240112	130200	561664610	5870	5860	5870	5860	231
397	20240112	130100	560310940	5850	5850	5850	5850	1
398	20240112	130000	560305090	5850	5860	5860	5850	300
399	20240112	125900	558548470	5870	5870	5870	5870	1
400	20240112	125800	558542600	5860	5860	5860	5860	0
401	20240112	125700	558542600	5860	5860	5860	5860	30
402	20240112	125600	558366800	5860	5860	5860	5860	0
403	20240112	125500	558366800	5860	5860	5860	5860	100
404	20240112	125400	557780800	5870	5870	5870	5870	0
405	20240112	125300	557780800	5870	5870	5870	5870	342
406	20240112	125200	555773260	5870	5870	5870	5870	500
407	20240112	125100	552838260	5870	5870	5870	5870	100
408	20240112	125000	552251260	5870	5870	5870	5870	1
409	20240112	124900	552245390	5850	5850	5850	5850	0
410	20240112	124800	552245390	5850	5870	5870	5850	25
411	20240112	124700	552098940	5870	5870	5870	5870	90
412	20240112	124600	551570640	5870	5870	5870	5870	0
413	20240112	124500	551570640	5870	5870	5870	5870	0
414	20240112	124400	551570640	5870	5870	5870	5870	1
415	20240112	124300	551564770	5860	5860	5860	5860	115
416	20240112	124200	550890870	5850	5850	5850	5850	2592
417	20240112	124100	535727670	5850	5850	5850	5850	0
418	20240112	124000	535727670	5850	5850	5850	5850	0
419	20240112	123900	535727670	5850	5860	5860	5850	123
420	20240112	123800	535007890	5860	5860	5860	5860	249
421	20240112	123700	533548750	5860	5860	5860	5860	0
422	20240112	123600	533548750	5860	5860	5860	5860	1
423	20240112	123500	533542890	5860	5860	5860	5860	0
424	20240112	123400	533542890	5860	5860	5860	5860	388
425	20240112	123300	531269210	5870	5870	5870	5870	3
426	20240112	123200	531251600	5870	5870	5870	5870	101
427	20240112	123100	530658730	5860	5860	5860	5860	0
428	20240112	123000	530658730	5860	5860	5860	5860	0
429	20240112	122900	530658730	5860	5860	5860	5860	0
430	20240112	122800	530658730	5860	5860	5860	5860	0
431	20240112	122700	530658730	5860	5860	5860	5860	3
432	20240112	122600	530641150	5860	5860	5860	5860	0
433	20240112	122500	530641150	5860	5860	5860	5860	6
434	20240112	122400	530605990	5850	5850	5850	5850	0
435	20240112	122300	530605990	5850	5850	5850	5850	0
436	20240112	122200	530605990	5850	5860	5860	5850	10
437	20240112	122100	530547470	5870	5870	5870	5870	6
438	20240112	122000	530512250	5860	5870	5870	5860	500
439	20240112	121900	527581250	5870	5870	5870	5870	0
440	20240112	121800	527581250	5870	5870	5870	5870	100
441	20240112	121700	526994250	5870	5870	5870	5870	0
442	20240112	121600	526994250	5870	5870	5880	5870	51
443	20240112	121500	526694870	5870	5870	5870	5870	30
444	20240112	121400	526518770	5860	5860	5860	5860	0
445	20240112	121300	526518770	5860	5860	5860	5860	0
446	20240112	121200	526518770	5860	5860	5860	5860	0
447	20240112	121100	526518770	5860	5860	5860	5860	0
448	20240112	121000	526518770	5860	5860	5860	5860	100
449	20240112	120900	525932770	5860	5860	5860	5860	0
450	20240112	120800	525932770	5860	5860	5860	5860	0
451	20240112	120700	525932770	5860	5860	5860	5860	330
452	20240112	120600	523998970	5870	5870	5870	5870	538
453	20240112	120500	520840910	5870	5870	5870	5870	0
454	20240112	120400	520840910	5870	5870	5870	5870	100
455	20240112	120300	520253910	5880	5880	5880	5880	1
456	20240112	120200	520248030	5870	5870	5870	5870	0
457	20240112	120100	520248030	5870	5870	5870	5870	0
458	20240112	120000	520248030	5870	5870	5870	5870	0
459	20240112	115900	520248030	5870	5870	5870	5870	0
460	20240112	115800	520248030	5870	5870	5870	5870	0
461	20240112	115700	520248030	5870	5870	5870	5870	10
462	20240112	115600	520189330	5870	5870	5870	5870	0
463	20240112	115500	520189330	5870	5870	5870	5870	0
464	20240112	115400	520189330	5870	5870	5870	5870	0
465	20240112	115300	520189330	5870	5870	5870	5870	10
466	20240112	115200	520130630	5860	5860	5860	5860	0
467	20240112	115100	520130630	5860	5870	5870	5860	160
468	20240112	115000	519191830	5880	5880	5880	5880	0
469	20240112	114900	519191830	5880	5880	5880	5880	10
470	20240112	114800	519133030	5880	5880	5880	5880	0
471	20240112	114700	519133030	5880	5880	5880	5880	0
472	20240112	114600	519133030	5880	5880	5880	5880	0
473	20240112	114500	519133030	5880	5880	5880	5880	1
474	20240112	114400	519127150	5870	5870	5870	5870	0
475	20240112	114300	519127150	5870	5870	5870	5870	0
476	20240112	114200	519127150	5870	5870	5870	5870	0
477	20240112	114100	519127150	5870	5870	5870	5870	20
478	20240112	114000	519009750	5870	5870	5870	5870	0
479	20240112	113900	519009750	5870	5870	5870	5870	0
480	20240112	113800	519009750	5870	5870	5870	5870	0
481	20240112	113700	519009750	5870	5870	5870	5870	0
482	20240112	113600	519009750	5870	5870	5870	5870	0
483	20240112	113500	519009750	5870	5870	5870	5870	0
484	20240112	113400	519009750	5870	5870	5870	5870	910
485	20240112	113300	513668050	5870	5870	5870	5870	2144
486	20240112	113200	501082770	5870	5870	5870	5870	1500
487	20240112	113100	492277770	5870	5860	5870	5860	1723
488	20240112	113000	482164330	5860	5860	5860	5860	220
489	20240112	112900	480875130	5860	5860	5860	5860	0
490	20240112	112800	480875130	5860	5860	5860	5860	234
491	20240112	112700	479503890	5870	5870	5870	5870	1
492	20240112	112600	479498020	5870	5870	5870	5870	1050
493	20240112	112500	473334520	5870	5870	5870	5870	0
494	20240112	112400	473334520	5870	5870	5870	5870	0
495	20240112	112300	473334520	5870	5870	5870	5870	2
496	20240112	112200	473322780	5850	5850	5850	5850	0
497	20240112	112100	473322780	5850	5850	5850	5850	1
498	20240112	112000	473316930	5870	5870	5870	5870	2000
499	20240112	111900	461576930	5840	5840	5840	5840	0
500	20240112	111800	461576930	5840	5840	5840	5840	47
501	20240112	111700	461302450	5840	5840	5840	5840	19
502	20240112	111600	461191490	5840	5840	5840	5840	245
503	20240112	111500	459760690	5840	5840	5840	5840	480
504	20240112	111400	456957490	5850	5850	5850	5850	327
505	20240112	111300	455044540	5850	5850	5850	5850	0
506	20240112	111200	455044540	5850	5850	5850	5850	570
507	20240112	111100	451710040	5850	5850	5850	5850	0
508	20240112	111000	451710040	5850	5850	5850	5850	1
509	20240112	110900	451704190	5860	5870	5870	5860	328
510	20240112	110800	449782090	5860	5860	5860	5860	0
511	20240112	110700	449782090	5860	5870	5870	5860	3225
512	20240112	110600	430859690	5880	5890	5890	5880	32
513	20240112	110500	430671370	5900	5880	5900	5880	1478
514	20240112	110400	421979730	5900	5880	5900	5880	101
515	20240112	110300	421385810	5880	5880	5880	5880	100
516	20240112	110200	420797810	5880	5880	5880	5880	90
517	20240112	110100	420268610	5900	5900	5900	5900	0
518	20240112	110000	420268610	5900	5900	5900	5900	1
519	20240112	105900	420262710	5900	5890	5900	5890	202
520	20240112	105800	419071260	5890	5890	5890	5890	0
521	20240112	105700	419071260	5890	5880	5890	5880	88
522	20240112	105600	418552990	5890	5890	5890	5890	0
523	20240112	105500	418552990	5890	5870	5890	5870	3148
524	20240112	105400	400047110	5870	5850	5870	5850	1168
525	20240112	105300	393207680	5850	5850	5850	5850	837
526	20240112	105200	388311230	5840	5840	5840	5840	0
527	20240112	105100	388311230	5840	5840	5840	5840	1652
528	20240112	105000	378663550	5840	5840	5840	5840	0
529	20240112	104900	378663550	5840	5840	5840	5840	10
530	20240112	104800	378605150	5840	5840	5840	5840	1
531	20240112	104700	378599310	5810	5810	5810	5810	0
532	20240112	104600	378599310	5810	5810	5810	5810	0
533	20240112	104500	378599310	5810	5810	5810	5810	0
534	20240112	104400	378599310	5810	5810	5810	5810	0
535	20240112	104300	378599310	5810	5810	5810	5810	24
536	20240112	104200	378459870	5810	5810	5810	5810	35
537	20240112	104100	378256520	5810	5810	5810	5810	10
538	20240112	104000	378198420	5800	5800	5800	5800	0
539	20240112	103900	378198420	5800	5800	5800	5800	39
540	20240112	103800	377972220	5800	5800	5800	5800	1
541	20240112	103700	377966420	5800	5800	5800	5800	0
542	20240112	103600	377966420	5800	5800	5800	5800	898
543	20240112	103500	372758020	5810	5810	5810	5810	0
544	20240112	103400	372758020	5810	5810	5810	5810	957
545	20240112	103300	367197850	5820	5820	5820	5820	123
546	20240112	103200	366481990	5830	5830	5830	5830	1
547	20240112	103100	366476160	5830	5840	5840	5830	60
548	20240112	103000	366126330	5840	5840	5840	5840	0
549	20240112	102900	366126330	5840	5840	5840	5840	5
550	20240112	102800	366097130	5850	5850	5850	5850	0
551	20240112	102700	366097130	5850	5850	5850	5850	0
552	20240112	102600	366097130	5850	5820	5850	5820	1469
553	20240112	102500	357504350	5810	5810	5810	5810	0
554	20240112	102400	357504350	5810	5810	5810	5810	160
555	20240112	102300	356574750	5800	5800	5800	5800	0
556	20240112	102200	356574750	5800	5800	5800	5800	0
557	20240112	102100	356574750	5800	5800	5800	5800	0
558	20240112	102000	356574750	5800	5800	5800	5800	688
559	20240112	101900	352584350	5800	5800	5800	5800	35
560	20240112	101800	352381350	5800	5800	5800	5800	0
561	20240112	101700	352381350	5800	5800	5800	5800	0
562	20240112	101600	352381350	5800	5800	5800	5800	9
563	20240112	101500	352329150	5800	5800	5800	5800	500
564	20240112	101400	349429150	5800	5800	5800	5800	1
565	20240112	101300	349423350	5790	5790	5790	5790	111
566	20240112	101200	348780660	5780	5780	5780	5780	150
567	20240112	101100	347913660	5790	5790	5790	5790	12
568	20240112	101000	347844180	5790	5790	5790	5790	225
569	20240112	100900	346541430	5790	5790	5790	5790	0
570	20240112	100800	346541430	5790	5780	5790	5780	136
571	20240112	100700	345754010	5790	5790	5790	5790	1
572	20240112	100600	345748220	5780	5780	5780	5780	0
573	20240112	100500	345748220	5780	5780	5780	5780	800
574	20240112	100400	341124220	5770	5770	5770	5770	0
575	20240112	100300	341124220	5770	5770	5780	5770	455
576	20240112	100200	338498770	5770	5770	5770	5770	80
577	20240112	100100	338037170	5780	5780	5780	5780	0
578	20240112	100000	338037170	5780	5780	5780	5780	0
579	20240112	095900	338037170	5780	5780	5780	5780	11
580	20240112	095800	337973590	5770	5770	5770	5770	0
581	20240112	095700	337973590	5770	5770	5770	5770	987
582	20240112	095600	332278600	5770	5770	5770	5770	65
583	20240112	095500	331903550	5770	5770	5770	5770	202
584	20240112	095400	330738010	5770	5780	5780	5770	3500
585	20240112	095300	310520330	5800	5800	5800	5800	154
586	20240112	095200	309627130	5780	5780	5780	5780	3
587	20240112	095100	309609790	5780	5780	5780	5780	505
588	20240112	095000	306690890	5790	5790	5790	5790	408
589	20240112	094900	304328570	5780	5780	5780	5780	100
590	20240112	094800	303750570	5780	5780	5780	5780	20
591	20240112	094700	303634970	5780	5780	5780	5780	60
592	20240112	094600	303288170	5780	5780	5780	5780	10
593	20240112	094500	303230370	5780	5780	5780	5780	213
594	20240112	094400	301999230	5780	5780	5780	5780	665
595	20240112	094300	298155530	5780	5780	5780	5780	88
596	20240112	094200	297646890	5780	5780	5790	5770	115
597	20240112	094100	296982960	5790	5790	5790	5790	103
598	20240112	094000	296386590	5790	5780	5790	5780	26
599	20240112	093900	296236250	5780	5770	5790	5770	721
600	20240112	093800	292074180	5790	5770	5790	5770	1005
601	20240112	093700	286260350	5770	5770	5770	5770	1914
602	20240112	093600	275216570	5770	5770	5770	5770	3311
603	20240112	093500	256112100	5760	5770	5770	5760	488
604	20240112	093400	253298240	5770	5790	5790	5770	2606
605	20240112	093300	238243650	5780	5790	5790	5780	11
606	20240112	093200	238179970	5790	5800	5810	5790	1458
607	20240112	093100	229737130	5790	5800	5800	5790	468
608	20240112	093000	227023540	5800	5810	5810	5800	1973
609	20240112	092900	215579130	5800	5800	5800	5800	525
610	20240112	092800	212534130	5800	5820	5820	5800	12601
611	20240112	092700	139384890	5830	5830	5830	5830	40
612	20240112	092600	139151690	5830	5830	5830	5830	500
613	20240112	092500	136236690	5830	5830	5830	5830	328
614	20240112	092400	134324450	5830	5850	5860	5830	1016
615	20240112	092300	128372520	5850	5840	5850	5820	2214
616	20240112	092200	115466940	5830	5840	5840	5830	853
617	20240112	092100	110490740	5860	5860	5860	5860	0
618	20240112	092000	110490740	5860	5860	5860	5860	0
619	20240112	091900	110490740	5860	5840	5860	5840	998
620	20240112	091800	104660500	5840	5840	5840	5840	813
621	20240112	091700	99912580	5840	5840	5840	5840	236
622	20240112	091600	98534340	5840	5840	5840	5840	0
623	20240112	091500	98534340	5840	5840	5840	5840	3
624	20240112	091400	98516820	5850	5850	5850	5850	1
625	20240112	091300	98510970	5840	5840	5840	5840	1
626	20240112	091200	98505130	5840	5820	5840	5810	6118
627	20240112	091100	62937040	5820	5820	5840	5820	1317
628	20240112	091000	55272040	5820	5820	5820	5820	776
629	20240112	090900	50755720	5830	5830	5830	5820	150
630	20240112	090800	49882500	5820	5830	5830	5820	1687
631	20240112	090700	40062070	5830	5840	5840	5830	211
632	20240112	090600	38831600	5830	5830	5830	5830	332
633	20240112	090500	36896040	5830	5840	5840	5830	383
634	20240112	090400	34662080	5840	5860	5860	5840	173
635	20240112	090300	33650010	5830	5840	5840	5830	326
636	20240112	090200	31749370	5840	5840	5850	5840	798
637	20240112	090100	27088260	5860	5850	5860	5840	1548
638	20240112	090000	18037260	5860	5890	5890	5860	3063