KissMeData/000500/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	183100	716325460	19820	19820	19820	19820	1860
3	20240111	183000	716325460	19820	19820	19820	19820	0
4	20240111	182900	716325460	19820	19820	19820	19820	0
5	20240111	182800	716325460	19820	19820	19820	19820	0
6	20240111	182700	716325460	19820	19820	19820	19820	0
7	20240111	182600	716325460	19820	19820	19820	19820	0
8	20240111	182500	716325460	19820	19820	19820	19820	0
9	20240111	182400	716325460	19820	19820	19820	19820	0
10	20240111	182300	716325460	19820	19820	19820	19820	0
11	20240111	182200	716325460	19820	19820	19820	19820	0
12	20240111	182100	716325460	19820	19820	19820	19820	0
13	20240111	182000	716325460	19820	19820	19820	19820	0
14	20240111	181900	716325460	19820	19820	19820	19820	0
15	20240111	181800	716325460	19820	19820	19820	19820	0
16	20240111	181700	716325460	19820	19820	19820	19820	0
17	20240111	181600	716325460	19820	19820	19820	19820	0
18	20240111	181500	716325460	19820	19820	19820	19820	0
19	20240111	181400	716325460	19820	19820	19820	19820	0
20	20240111	181300	716325460	19820	19820	19820	19820	0
21	20240111	181200	716325460	19820	19820	19820	19820	0
22	20240111	181100	716325460	19820	19820	19820	19820	0
23	20240111	181000	716325460	19820	19820	19820	19820	0
24	20240111	180900	716325460	19820	19820	19820	19820	0
25	20240111	180800	716325460	19820	19820	19820	19820	0
26	20240111	180700	716325460	19820	19820	19820	19820	0
27	20240111	180600	716325460	19820	19820	19820	19820	0
28	20240111	180500	716325460	19820	19820	19820	19820	0
29	20240111	180400	716325460	19820	19820	19820	19820	0
30	20240111	180300	716325460	19820	19820	19820	19820	0
31	20240111	180200	716325460	19820	19820	19820	19820	0
32	20240111	180100	716325460	19820	19820	19820	19820	1860
33	20240111	180000	716325460	19820	19820	19820	19820	0
34	20240111	175900	716325460	19820	19820	19820	19820	0
35	20240111	175800	716325460	19820	19820	19820	19820	0
36	20240111	175700	716325460	19820	19820	19820	19820	0
37	20240111	175600	716325460	19820	19820	19820	19820	0
38	20240111	175500	716325460	19820	19820	19820	19820	0
39	20240111	175400	716325460	19820	19820	19820	19820	0
40	20240111	175300	716325460	19820	19820	19820	19820	0
41	20240111	175200	716325460	19820	19820	19820	19820	0
42	20240111	175100	716325460	19820	19820	19820	19820	0
43	20240111	175000	716325460	19820	19820	19820	19820	0
44	20240111	174900	716325460	19820	19820	19820	19820	0
45	20240111	174800	716325460	19820	19820	19820	19820	0
46	20240111	174700	716325460	19820	19820	19820	19820	0
47	20240111	174600	716325460	19820	19820	19820	19820	0
48	20240111	174500	716325460	19820	19820	19820	19820	0
49	20240111	174400	716325460	19820	19820	19820	19820	0
50	20240111	174300	716325460	19820	19820	19820	19820	0
51	20240111	174200	716325460	19820	19820	19820	19820	0
52	20240111	174100	716325460	19820	19820	19820	19820	0
53	20240111	174000	716325460	19820	19820	19820	19820	0
54	20240111	173900	716325460	19820	19820	19820	19820	0
55	20240111	173800	716325460	19820	19820	19820	19820	0
56	20240111	173700	716325460	19820	19820	19820	19820	0
57	20240111	173600	716325460	19820	19820	19820	19820	0
58	20240111	173500	716325460	19820	19820	19820	19820	0
59	20240111	173400	716325460	19820	19820	19820	19820	0
60	20240111	173300	716325460	19820	19820	19820	19820	0
61	20240111	173200	716325460	19820	19820	19820	19820	0
62	20240111	173100	716325460	19820	19820	19820	19820	1860
63	20240111	173000	716325460	19820	19820	19820	19820	0
64	20240111	172900	716325460	19820	19820	19820	19820	0
65	20240111	172800	716325460	19820	19820	19820	19820	0
66	20240111	172700	716325460	19820	19820	19820	19820	0
67	20240111	172600	716325460	19820	19820	19820	19820	0
68	20240111	172500	716325460	19820	19820	19820	19820	0
69	20240111	172400	716325460	19820	19820	19820	19820	0
70	20240111	172300	716325460	19820	19820	19820	19820	0
71	20240111	172200	716325460	19820	19820	19820	19820	0
72	20240111	172100	716325460	19820	19820	19820	19820	0
73	20240111	172000	716325460	19820	19820	19820	19820	0
74	20240111	171900	716325460	19820	19820	19820	19820	0
75	20240111	171800	716325460	19820	19820	19820	19820	0
76	20240111	171700	716325460	19820	19820	19820	19820	0
77	20240111	171600	716325460	19820	19820	19820	19820	0
78	20240111	171500	716325460	19820	19820	19820	19820	0
79	20240111	171400	716325460	19820	19820	19820	19820	0
80	20240111	171300	716325460	19820	19820	19820	19820	0
81	20240111	171200	716325460	19820	19820	19820	19820	0
82	20240111	171100	716325460	19820	19820	19820	19820	0
83	20240111	171000	716325460	19820	19820	19820	19820	0
84	20240111	170900	716325460	19820	19820	19820	19820	0
85	20240111	170800	716325460	19820	19820	19820	19820	0
86	20240111	170700	716325460	19820	19820	19820	19820	0
87	20240111	170600	716325460	19820	19820	19820	19820	0
88	20240111	170500	716325460	19820	19820	19820	19820	0
89	20240111	170400	716325460	19820	19820	19820	19820	0
90	20240111	170300	716325460	19820	19820	19820	19820	0
91	20240111	170200	716325460	19820	19820	19820	19820	0
92	20240111	170100	716325460	19820	19820	19820	19820	1860
93	20240111	170000	716325460	19820	19820	19820	19820	0
94	20240111	165900	716325460	19820	19820	19820	19820	0
95	20240111	165800	716325460	19820	19820	19820	19820	0
96	20240111	165700	716325460	19820	19820	19820	19820	0
97	20240111	165600	716325460	19820	19820	19820	19820	0
98	20240111	165500	716325460	19820	19820	19820	19820	0
99	20240111	165400	716325460	19820	19820	19820	19820	0
100	20240111	165300	716325460	19820	19820	19820	19820	0
101	20240111	165200	716325460	19820	19820	19820	19820	0
102	20240111	165100	716325460	19820	19820	19820	19820	0
103	20240111	165000	716325460	19820	19820	19820	19820	0
104	20240111	164900	716325460	19820	19820	19820	19820	0
105	20240111	164800	716325460	19820	19820	19820	19820	0
106	20240111	164700	716325460	19820	19820	19820	19820	0
107	20240111	164600	716325460	19820	19820	19820	19820	0
108	20240111	164500	716325460	19820	19820	19820	19820	0
109	20240111	164400	716325460	19820	19820	19820	19820	0
110	20240111	164300	716325460	19820	19820	19820	19820	0
111	20240111	164200	716325460	19820	19820	19820	19820	0
112	20240111	164100	716325460	19820	19820	19820	19820	0
113	20240111	164000	716325460	19820	19820	19820	19820	0
114	20240111	163900	716325460	19820	19820	19820	19820	0
115	20240111	163800	716325460	19820	19820	19820	19820	0
116	20240111	163700	716325460	19820	19820	19820	19820	0
117	20240111	163600	716325460	19820	19820	19820	19820	0
118	20240111	163500	716325460	19820	19820	19820	19820	0
119	20240111	163400	716325460	19820	19820	19820	19820	0
120	20240111	163300	716325460	19820	19820	19820	19820	0
121	20240111	163200	716325460	19820	19820	19820	19820	0
122	20240111	163100	716325460	19820	19820	19820	19820	1860
123	20240111	163000	716325460	19820	19820	19820	19820	0
124	20240111	162900	716325460	19820	19820	19820	19820	0
125	20240111	162800	716325460	19820	19820	19820	19820	0
126	20240111	162700	716325460	19820	19820	19820	19820	0
127	20240111	162600	716325460	19820	19820	19820	19820	0
128	20240111	162500	716325460	19820	19820	19820	19820	0
129	20240111	162400	716325460	19820	19820	19820	19820	0
130	20240111	162300	716325460	19820	19820	19820	19820	0
131	20240111	162200	716325460	19820	19820	19820	19820	0
132	20240111	162100	716325460	19820	19820	19820	19820	0
133	20240111	162000	716325460	19820	19820	19820	19820	0
134	20240111	161900	716325460	19820	19820	19820	19820	0
135	20240111	161800	716325460	19820	19820	19820	19820	0
136	20240111	161700	716325460	19820	19820	19820	19820	0
137	20240111	161600	716325460	19820	19820	19820	19820	0
138	20240111	161500	716325460	19820	19820	19820	19820	0
139	20240111	161400	716325460	19820	19820	19820	19820	0
140	20240111	161300	716325460	19820	19820	19820	19820	0
141	20240111	161200	716325460	19820	19820	19820	19820	0
142	20240111	161100	716325460	19820	19820	19820	19820	0
143	20240111	161000	716325460	19820	19820	19820	19820	0
144	20240111	160900	716325460	19820	19820	19820	19820	0
145	20240111	160800	716325460	19820	19820	19820	19820	0
146	20240111	160700	716325460	19820	19820	19820	19820	0
147	20240111	160600	716325460	19820	19820	19820	19820	0
148	20240111	160500	716325460	19820	19820	19820	19820	0
149	20240111	160400	716325460	19820	19820	19820	19820	0
150	20240111	160300	716325460	19820	19820	19820	19820	0
151	20240111	160200	716325460	19820	19820	19820	19820	0
152	20240111	160100	716325460	19820	19820	19820	19820	1860
153	20240111	160000	716325460	19820	19820	19820	19820	0
154	20240111	155900	716325460	19820	19820	19820	19820	0
155	20240111	155800	716325460	19820	19820	19820	19820	0
156	20240111	155700	716325460	19820	19820	19820	19820	0
157	20240111	155600	716325460	19820	19820	19820	19820	0
158	20240111	155500	716325460	19820	19820	19820	19820	0
159	20240111	155400	716325460	19820	19820	19820	19820	0
160	20240111	155300	716325460	19820	19820	19820	19820	0
161	20240111	155200	716325460	19820	19820	19820	19820	0
162	20240111	155100	716325460	19820	19820	19820	19820	0
163	20240111	155000	716325460	19820	19820	19820	19820	0
164	20240111	154900	716325460	19820	19820	19820	19820	0
165	20240111	154800	716325460	19820	19820	19820	19820	0
166	20240111	154700	716325460	19820	19820	19820	19820	0
167	20240111	154600	716325460	19820	19820	19820	19820	0
168	20240111	154500	716325460	19820	19820	19820	19820	0
169	20240111	154400	716325460	19820	19820	19820	19820	0
170	20240111	154300	716325460	19820	19820	19820	19820	0
171	20240111	154200	716325460	19820	19820	19820	19820	0
172	20240111	154100	716325460	19820	19820	19820	19820	0
173	20240111	154000	716325460	19820	19820	19820	19820	0
174	20240111	153900	716325460	19820	19820	19820	19820	0
175	20240111	153800	716325460	19820	19820	19820	19820	0
176	20240111	153700	716325460	19820	19820	19820	19820	0
177	20240111	153600	716325460	19820	19820	19820	19820	0
178	20240111	153500	716325460	19820	19820	19820	19820	0
179	20240111	153400	716325460	19820	19820	19820	19820	0
180	20240111	153300	716325460	19820	19820	19820	19820	0
181	20240111	153200	716325460	19820	19820	19820	19820	0
182	20240111	153100	716325460	19820	19820	19820	19820	1860
183	20240111	153000	716325460	19820	19820	19820	19820	1860
184	20240111	152900	679460260	19790	19790	19790	19790	0
185	20240111	152800	679460260	19790	19790	19790	19790	0
186	20240111	152700	679460260	19790	19790	19790	19790	0
187	20240111	152600	679460260	19790	19790	19790	19790	0
188	20240111	152500	679460260	19790	19790	19790	19790	0
189	20240111	152400	679460260	19790	19790	19790	19790	0
190	20240111	152300	679460260	19790	19790	19790	19790	0
191	20240111	152200	679460260	19790	19790	19790	19790	0
192	20240111	152100	679460260	19790	19790	19790	19790	0
193	20240111	152000	679460260	19790	19790	19790	19790	0
194	20240111	151900	679460260	19790	19780	19790	19720	232
195	20240111	151800	674881010	19780	19730	19780	19730	80
196	20240111	151700	673300910	19760	19730	19760	19730	83
197	20240111	151600	671662960	19730	19760	19760	19730	9
198	20240111	151500	671485330	19760	19770	19770	19730	18
199	20240111	151400	671130010	19730	19770	19770	19730	269
200	20240111	151300	665820960	19770	19770	19770	19760	11
201	20240111	151200	665603530	19770	19760	19770	19760	54
202	20240111	151100	664536460	19760	19750	19760	19750	11
203	20240111	151000	664319180	19750	19750	19770	19750	11
204	20240111	150900	664101910	19770	19790	19790	19750	244
205	20240111	150800	659282770	19790	19790	19790	19790	6
206	20240111	150700	659164030	19790	19790	19790	19790	6
207	20240111	150600	659045290	19790	19750	19790	19750	6
208	20240111	150500	658926690	19780	19790	19790	19780	5
209	20240111	150400	658827780	19790	19790	19790	19760	64
210	20240111	150300	657562420	19790	19790	19790	19790	7
211	20240111	150200	657423890	19790	19790	19790	19790	3
212	20240111	150100	657364520	19790	19770	19790	19770	125
213	20240111	150000	654891360	19780	19780	19780	19780	3
214	20240111	145900	654832020	19780	19780	19780	19760	14
215	20240111	145800	654555300	19780	19760	19780	19760	13
216	20240111	145700	654298360	19780	19780	19780	19760	27
217	20240111	145600	653764740	19780	19780	19780	19780	3
218	20240111	145500	653705400	19780	19780	19780	19760	13
219	20240111	145400	653448440	19780	19780	19780	19780	3
220	20240111	145300	653389100	19780	19780	19780	19760	8
221	20240111	145200	653230940	19780	19760	19780	19760	32
222	20240111	145100	652598560	19780	19780	19780	19760	13
223	20240111	145000	652341600	19780	19780	19780	19780	3
224	20240111	144900	652282260	19790	19760	19790	19760	45
225	20240111	144800	651392970	19760	19760	19760	19760	144
226	20240111	144700	648547530	19760	19760	19760	19760	4
227	20240111	144600	648468490	19760	19760	19760	19760	3
228	20240111	144500	648409210	19740	19740	19740	19710	208
229	20240111	144400	644303650	19740	19740	19740	19720	5
230	20240111	144300	644205010	19740	19740	19740	19740	3
231	20240111	144200	644145790	19740	19740	19740	19740	6
232	20240111	144100	644027350	19740	19740	19740	19740	2
233	20240111	144000	643987870	19740	19730	19740	19730	11
234	20240111	143900	643770790	19740	19730	19740	19730	13
235	20240111	143800	643514270	19740	19740	19740	19740	2
236	20240111	143700	643474790	19740	19740	19740	19740	50
237	20240111	143600	642487790	19740	19740	19740	19740	0
238	20240111	143500	642487790	19740	19740	19740	19740	0
239	20240111	143400	642487790	19740	19740	19740	19740	11
240	20240111	143300	642270650	19720	19710	19720	19710	84
241	20240111	143200	640614450	19700	19700	19700	19700	1000
242	20240111	143100	620914450	19710	19710	19710	19710	34
243	20240111	143000	620244310	19710	19710	19710	19710	24
244	20240111	142900	619771270	19710	19710	19710	19710	10
245	20240111	142800	619574170	19710	19710	19710	19710	109
246	20240111	142700	617425780	19710	19710	19710	19710	9
247	20240111	142600	617248390	19710	19710	19710	19710	96
248	20240111	142500	615356230	19720	19710	19720	19710	5
249	20240111	142400	615257670	19710	19710	19710	19710	70
250	20240111	142300	613877970	19710	19710	19710	19710	100
251	20240111	142200	611906970	19710	19720	19720	19710	54
252	20240111	142100	610842130	19720	19720	19720	19720	0
253	20240111	142000	610842130	19720	19720	19720	19720	0
254	20240111	141900	610842130	19720	19720	19720	19720	0
255	20240111	141800	610842130	19720	19720	19720	19720	47
256	20240111	141700	609915290	19720	19710	19720	19710	74
257	20240111	141600	608456050	19710	19710	19710	19710	4
258	20240111	141500	608377210	19710	19710	19710	19710	43
259	20240111	141400	607529680	19700	19700	19700	19700	1
260	20240111	141300	607509980	19700	19700	19700	19700	536
261	20240111	141200	596950780	19700	19710	19710	19700	89
262	20240111	141100	595196890	19710	19710	19710	19710	4
263	20240111	141000	595118050	19700	19700	19700	19700	0
264	20240111	140900	595118050	19700	19700	19700	19700	0
265	20240111	140800	595118050	19700	19710	19710	19700	774
266	20240111	140700	579862650	19710	19710	19710	19710	41
267	20240111	140600	579054540	19720	19720	19720	19720	0
268	20240111	140500	579054540	19720	19720	19720	19720	3
269	20240111	140400	578995380	19710	19710	19710	19710	0
270	20240111	140300	578995380	19710	19710	19710	19710	5
271	20240111	140200	578896830	19710	19710	19710	19710	0
272	20240111	140100	578896830	19710	19720	19720	19710	55
273	20240111	140000	577812350	19720	19720	19720	19720	238
274	20240111	135900	573118990	19720	19720	19730	19720	363
275	20240111	135800	565957630	19720	19720	19730	19720	528
276	20240111	135700	555545450	19730	19720	19730	19720	59
277	20240111	135600	554381470	19720	19720	19720	19720	18
278	20240111	135500	554026510	19730	19730	19730	19730	2
279	20240111	135400	553987050	19720	19720	19720	19720	6
280	20240111	135300	553868730	19720	19720	19720	19720	59
281	20240111	135200	552705250	19720	19720	19730	19720	11
282	20240111	135100	552488320	19720	19720	19720	19720	30
283	20240111	135000	551896720	19720	19720	19730	19720	8
284	20240111	134900	551738950	19720	19720	19720	19720	0
285	20240111	134800	551738950	19720	19720	19720	19720	6
286	20240111	134700	551620630	19720	19720	19720	19720	4
287	20240111	134600	551541750	19730	19720	19730	19720	8
288	20240111	134500	551383950	19730	19730	19730	19730	9
289	20240111	134400	551206380	19730	19730	19730	19730	73
290	20240111	134300	549766090	19730	19730	19730	19730	2
291	20240111	134200	549726630	19730	19730	19740	19730	6
292	20240111	134100	549608240	19740	19740	19740	19740	0
293	20240111	134000	549608240	19740	19730	19740	19730	17
294	20240111	133900	549272820	19730	19730	19730	19730	0
295	20240111	133800	549272820	19730	19730	19730	19730	56
296	20240111	133700	548167940	19720	19730	19730	19720	18
297	20240111	133600	547812950	19720	19720	19720	19720	110
298	20240111	133500	545643750	19720	19720	19720	19720	1
299	20240111	133400	545624030	19720	19720	19720	19720	1286
300	20240111	133300	520264110	19730	19720	19730	19720	572
301	20240111	133200	508983270	19720	19720	19720	19720	13
302	20240111	133100	508726910	19720	19720	19720	19720	4
303	20240111	133000	508648030	19730	19730	19730	19730	23
304	20240111	132900	508194240	19730	19730	19730	19730	48
305	20240111	132800	507247200	19730	19730	19730	19730	260
306	20240111	132700	502117400	19730	19730	19730	19730	0
307	20240111	132600	502117400	19730	19730	19730	19730	71
308	20240111	132500	500716570	19740	19740	19740	19740	0
309	20240111	132400	500716570	19740	19730	19740	19730	87
310	20240111	132300	498999780	19740	19740	19740	19740	0
311	20240111	132200	498999780	19740	19740	19740	19740	41
312	20240111	132100	498190440	19740	19740	19740	19740	0
313	20240111	132000	498190440	19740	19750	19750	19740	43
314	20240111	131900	497341570	19750	19750	19750	19750	13
315	20240111	131800	497084820	19740	19740	19740	19740	0
316	20240111	131700	497084820	19740	19740	19740	19740	0
317	20240111	131600	497084820	19740	19740	19740	19740	6
318	20240111	131500	496966380	19740	19740	19740	19740	4
319	20240111	131400	496887420	19730	19730	19730	19730	0
320	20240111	131300	496887420	19730	19730	19730	19730	0
321	20240111	131200	496887420	19730	19730	19730	19730	0
322	20240111	131100	496887420	19730	19730	19730	19730	4
323	20240111	131000	496808500	19750	19750	19750	19750	0
324	20240111	130900	496808500	19750	19750	19750	19750	20
325	20240111	130800	496413500	19750	19750	19750	19750	1
326	20240111	130700	496393750	19750	19740	19750	19740	51
327	20240111	130600	495386930	19730	19740	19740	19730	356
328	20240111	130500	488363000	19740	19750	19750	19740	215
329	20240111	130400	484116880	19750	19750	19750	19750	0
330	20240111	130300	484116880	19750	19750	19750	19750	40
331	20240111	130200	483326880	19750	19750	19750	19750	7
332	20240111	130100	483188630	19740	19750	19750	19740	59
333	20240111	130000	482023920	19750	19750	19750	19750	8
334	20240111	125900	481865920	19750	19760	19760	19730	13
335	20240111	125800	481609220	19760	19760	19760	19760	30
336	20240111	125700	481016420	19760	19760	19760	19760	2
337	20240111	125600	480976900	19760	19760	19760	19760	0
338	20240111	125500	480976900	19760	19760	19760	19760	3
339	20240111	125400	480917620	19730	19730	19730	19730	14
340	20240111	125300	480641400	19740	19740	19740	19740	3
341	20240111	125200	480582180	19740	19740	19740	19740	1
342	20240111	125100	480562440	19760	19760	19760	19760	22
343	20240111	125000	480127720	19760	19760	19760	19740	8
344	20240111	124900	479969720	19760	19730	19760	19730	525
345	20240111	124800	469611380	19770	19770	19770	19770	0
346	20240111	124700	469611380	19770	19740	19770	19730	203
347	20240111	124600	465604860	19770	19740	19770	19740	191
348	20240111	124500	461834430	19770	19760	19770	19760	3
349	20240111	124400	461775140	19760	19740	19760	19740	2
350	20240111	124300	461735640	19740	19770	19770	19740	152
351	20240111	124200	458733210	19760	19760	19760	19760	0
352	20240111	124100	458733210	19760	19760	19760	19760	54
353	20240111	124000	457666170	19760	19760	19760	19760	2
354	20240111	123900	457626650	19750	19750	19750	19750	0
355	20240111	123800	457626650	19750	19760	19760	19750	39
356	20240111	123700	456856200	19760	19760	19760	19760	60
357	20240111	123600	455670600	19760	19760	19760	19760	8
358	20240111	123500	455512520	19770	19770	19770	19770	2
359	20240111	123400	455472980	19760	19760	19760	19760	6
360	20240111	123300	455354420	19770	19770	19770	19770	0
361	20240111	123200	455354420	19770	19770	19770	19770	85
362	20240111	123100	453673970	19770	19770	19770	19750	12
363	20240111	123000	453436750	19770	19770	19770	19770	62
364	20240111	122900	452211010	19760	19760	19760	19760	1
365	20240111	122800	452191250	19770	19770	19770	19770	5
366	20240111	122700	452092400	19730	19770	19770	19730	25
367	20240111	122600	451598670	19770	19770	19770	19770	2
368	20240111	122500	451559130	19770	19770	19770	19770	2
369	20240111	122400	451519590	19770	19770	19770	19770	2
370	20240111	122300	451480050	19730	19730	19730	19730	0
371	20240111	122200	451480050	19730	19730	19730	19730	63
372	20240111	122100	450237060	19770	19730	19770	19730	21
373	20240111	122000	449822330	19770	19770	19770	19770	10
374	20240111	121900	449624630	19770	19770	19770	19770	10
375	20240111	121800	449426930	19770	19770	19770	19770	20
376	20240111	121700	449031530	19770	19740	19770	19720	1205
377	20240111	121600	425262240	19740	19740	19740	19740	2400
378	20240111	121500	377886240	19750	19750	19750	19750	5
379	20240111	121400	377787490	19800	19800	19800	19800	0
380	20240111	121300	377787490	19800	19800	19800	19800	3
381	20240111	121200	377728090	19790	19800	19800	19790	4
382	20240111	121100	377648900	19800	19800	19800	19800	0
383	20240111	121000	377648900	19800	19800	19800	19800	0
384	20240111	120900	377648900	19800	19800	19800	19800	1
385	20240111	120800	377629100	19740	19750	19750	19740	267
386	20240111	120700	372357780	19750	19800	19800	19750	10
387	20240111	120600	372160230	19800	19800	19800	19800	0
388	20240111	120500	372160230	19800	19800	19800	19800	10
389	20240111	120400	371962230	19800	19800	19800	19800	0
390	20240111	120300	371962230	19800	19750	19800	19750	11
391	20240111	120200	371744480	19750	19800	19800	19750	1010
392	20240111	120100	351796480	19800	19800	19800	19800	188
393	20240111	120000	348074080	19800	19800	19800	19800	50
394	20240111	115900	347084080	19800	19800	19800	19800	61
395	20240111	115800	345876280	19800	19750	19800	19750	312
396	20240111	115700	339703710	19750	19750	19750	19750	35
397	20240111	115600	339012460	19780	19780	19780	19780	0
398	20240111	115500	339012460	19780	19750	19780	19750	302
399	20240111	115400	333038930	19790	19790	19790	19790	1
400	20240111	115300	333019140	19790	19790	19800	19790	24
401	20240111	115200	332544160	19800	19800	19800	19800	0
402	20240111	115100	332544160	19800	19800	19800	19800	100
403	20240111	115000	330564160	19800	19800	19800	19750	1311
404	20240111	114900	304654700	19800	19800	19800	19800	200
405	20240111	114800	300694700	19800	19800	19800	19800	0
406	20240111	114700	300694700	19800	19800	19800	19770	365
407	20240111	114600	293476870	19810	19810	19810	19810	2
408	20240111	114500	293437250	19810	19810	19810	19810	2
409	20240111	114400	293397630	19810	19800	19810	19770	365
410	20240111	114300	286173930	19800	19790	19800	19790	12
411	20240111	114200	285936420	19800	19800	19800	19800	0
412	20240111	114100	285936420	19800	19790	19800	19790	2
413	20240111	114000	285896830	19780	19790	19790	19780	170
414	20240111	113900	282532570	19810	19810	19810	19810	0
415	20240111	113800	282532570	19810	19810	19810	19810	2
416	20240111	113700	282492950	19810	19810	19810	19810	1
417	20240111	113600	282473140	19790	19810	19810	19790	115
418	20240111	113500	280195290	19810	19810	19810	19810	0
419	20240111	113400	280195290	19810	19810	19810	19810	2
420	20240111	113300	280155670	19810	19810	19810	19810	9
421	20240111	113200	279977380	19810	19810	19810	19810	0
422	20240111	113100	279977380	19810	19810	19810	19810	0
423	20240111	113000	279977380	19810	19790	19810	19780	70
424	20240111	112900	278591460	19800	19770	19800	19770	10
425	20240111	112800	278393630	19760	19800	19800	19760	900
426	20240111	112700	260590700	19830	19830	19830	19830	0
427	20240111	112600	260590700	19830	19790	19830	19790	49
428	20240111	112500	259619940	19820	19820	19820	19820	0
429	20240111	112400	259619940	19820	19820	19820	19820	0
430	20240111	112300	259619940	19820	19820	19820	19820	1
431	20240111	112200	259600120	19800	19810	19810	19800	239
432	20240111	112100	254867910	19800	19800	19800	19800	162
433	20240111	112000	251660310	19800	19800	19800	19800	2
434	20240111	111900	251620710	19800	19790	19800	19780	548
435	20240111	111800	240777880	19790	19800	19800	19790	16
436	20240111	111700	240461160	19800	19830	19830	19790	1421
437	20240111	111600	212309770	19830	19830	19830	19830	0
438	20240111	111500	212309770	19830	19850	19850	19830	196
439	20240111	111400	208421250	19840	19850	19850	19840	150
440	20240111	111300	205444500	19870	19870	19870	19870	0
441	20240111	111200	205444500	19870	19870	19870	19870	60
442	20240111	111100	204252300	19870	19870	19870	19870	0
443	20240111	111000	204252300	19870	19870	19870	19870	15
444	20240111	110900	203954250	19910	19910	19910	19910	1
445	20240111	110800	203934340	19910	19910	19910	19910	2
446	20240111	110700	203894520	19910	19910	19910	19910	2
447	20240111	110600	203854700	19870	19910	19910	19870	14
448	20240111	110500	203576480	19910	19910	19910	19910	1
449	20240111	110400	203556570	19910	19910	19910	19910	32
450	20240111	110300	202919450	19910	19900	19910	19900	12
451	20240111	110200	202680630	19910	19900	19910	19900	3
452	20240111	110100	202620910	19880	19880	19880	19880	1
453	20240111	110000	202601030	19910	19910	19910	19910	0
454	20240111	105900	202601030	19910	19910	19910	19910	3
455	20240111	105800	202541300	19910	19910	19910	19910	3
456	20240111	105700	202481570	19910	19910	19910	19910	0
457	20240111	105600	202481570	19910	19910	19910	19910	0
458	20240111	105500	202481570	19910	19910	19910	19910	2
459	20240111	105400	202441750	19900	19900	19900	19900	50
460	20240111	105300	201446750	19910	19910	19910	19910	7
461	20240111	105200	201307380	19910	19910	19910	19910	0
462	20240111	105100	201307380	19910	19900	19910	19900	152
463	20240111	105000	198281190	19910	19900	19910	19840	231
464	20240111	104900	193684880	19910	19890	19910	19890	201
465	20240111	104800	189684230	19900	19850	19910	19840	55
466	20240111	104700	188592440	19840	19840	19840	19840	15
467	20240111	104600	188294840	19840	19930	19930	19840	1014
468	20240111	104500	168173000	19840	19930	19930	19840	12
469	20240111	104400	167934290	19840	19840	19840	19840	0
470	20240111	104300	167934290	19840	19930	19930	19840	14
471	20240111	104200	167656440	19930	19930	19930	19930	0
472	20240111	104100	167656440	19930	19930	19930	19930	4
473	20240111	104000	167576720	19930	19930	19930	19930	0
474	20240111	103900	167576720	19930	19840	19930	19840	68
475	20240111	103800	166227240	19840	19840	19840	19840	0
476	20240111	103700	166227240	19840	19930	19930	19840	50
477	20240111	103600	165235060	19930	19930	19930	19930	2
478	20240111	103500	165195200	19930	19860	19930	19840	863
479	20240111	103400	148062520	19860	19930	19930	19860	17
480	20240111	103300	147724750	19870	19870	19870	19870	77
481	20240111	103200	146194760	19870	19870	19870	19870	24
482	20240111	103100	145717880	19870	19870	19870	19870	0
483	20240111	103000	145717880	19870	19870	19870	19870	13
484	20240111	102900	145459570	19900	19900	19900	19900	10
485	20240111	102800	145260570	19930	19930	19930	19930	0
486	20240111	102700	145260570	19930	19920	19930	19910	49
487	20240111	102600	144284920	19920	19920	19920	19920	0
488	20240111	102500	144284920	19920	19920	19920	19920	0
489	20240111	102400	144284920	19920	19920	19920	19920	14
490	20240111	102300	144006040	19940	19940	19940	19940	36
491	20240111	102200	143288200	19910	19940	19940	19910	24
492	20240111	102100	142809820	19940	19910	19940	19910	13
493	20240111	102000	142550810	19940	19940	19940	19940	20
494	20240111	101900	142152010	19940	19940	19940	19940	21
495	20240111	101800	141733270	19940	19940	19940	19940	19
496	20240111	101700	141354410	19940	19940	19940	19940	0
497	20240111	101600	141354410	19940	19940	19940	19940	30
498	20240111	101500	140756210	19930	19930	19930	19930	30
499	20240111	101400	140158310	19930	19930	19930	19930	32
500	20240111	101300	139520550	19930	19930	19930	19930	30
501	20240111	101200	138922650	19930	19870	19930	19870	40
502	20240111	101100	138126330	19870	19870	19870	19870	15
503	20240111	101000	137828280	19930	19930	19930	19930	2
504	20240111	100900	137788420	19930	19930	19930	19930	1
505	20240111	100800	137768490	19860	19870	19870	19860	2608
506	20240111	100700	85947910	19870	19870	19870	19870	0
507	20240111	100600	85947910	19870	19870	19870	19870	0
508	20240111	100500	85947910	19870	19870	19870	19870	7
509	20240111	100400	85808820	19930	19930	19930	19930	0
510	20240111	100300	85808820	19930	19870	19930	19870	18
511	20240111	100200	85450560	19940	19940	19940	19940	0
512	20240111	100100	85450560	19940	19940	19940	19940	0
513	20240111	100000	85450560	19940	19940	19940	19940	0
514	20240111	095900	85450560	19940	19920	19940	19920	134
515	20240111	095800	82780080	19920	19920	19920	19920	6
516	20240111	095700	82660560	19920	19920	19920	19920	17
517	20240111	095600	82321920	19920	19870	19930	19870	27
518	20240111	095500	81784270	19870	19930	19930	19870	8
519	20240111	095400	81625250	19930	19900	19930	19900	5
520	20240111	095300	81525630	19930	19930	19930	19930	1
521	20240111	095200	81505700	19940	19940	19940	19940	0
522	20240111	095100	81505700	19940	19940	19940	19940	10
523	20240111	095000	81306300	19940	19900	19940	19900	26
524	20240111	094900	80788820	19940	19940	19940	19940	0
525	20240111	094800	80788820	19940	19940	19940	19940	4
526	20240111	094700	80709060	19940	19940	19940	19940	1
527	20240111	094600	80689120	19940	19940	19940	19940	0
528	20240111	094500	80689120	19940	19910	19940	19850	1489
529	20240111	094400	51068490	19920	19920	19920	19920	0
530	20240111	094300	51068490	19920	19930	19930	19920	26
531	20240111	094200	50550560	19920	19960	19960	19920	348
532	20240111	094100	43615360	19990	19990	19990	19990	1
533	20240111	094000	43595370	19960	19970	19970	19960	22
534	20240111	093900	43156240	19970	19970	19970	19970	1
535	20240111	093800	43136270	20000	20000	20000	20000	0
536	20240111	093700	43136270	20000	20000	20000	20000	10
537	20240111	093600	42936270	20050	20050	20050	20050	0
538	20240111	093500	42936270	20050	20050	20050	20050	0
539	20240111	093400	42936270	20050	20000	20050	19970	64
540	20240111	093300	41656650	19970	20000	20000	19970	30
541	20240111	093200	41056950	19990	20050	20050	19990	25
542	20240111	093100	40557000	20050	20050	20050	20050	0
543	20240111	093000	40557000	20050	20050	20050	20050	10
544	20240111	092900	40356500	20050	20050	20050	20050	0
545	20240111	092800	40356500	20050	20050	20050	20050	0
546	20240111	092700	40356500	20050	20050	20050	20050	0
547	20240111	092600	40356500	20050	20050	20050	20050	0
548	20240111	092500	40356500	20050	19990	20050	19980	87
549	20240111	092400	38617250	20050	20050	20050	20050	0
550	20240111	092300	38617250	20050	20050	20050	20050	0
551	20240111	092200	38617250	20050	20050	20050	20050	2
552	20240111	092100	38577150	20050	20000	20050	20000	691
553	20240111	092000	24756800	20050	20000	20050	20000	6
554	20240111	091900	24636700	20050	20050	20050	20050	66
555	20240111	091800	23313400	20050	20050	20050	20050	332
556	20240111	091700	16656800	20050	20150	20150	20050	56
557	20240111	091600	15533800	20150	20050	20150	20050	48
558	20240111	091500	14571200	20050	20050	20050	20050	55
559	20240111	091400	13468450	20150	20100	20150	20100	3
560	20240111	091300	13408050	20150	20100	20150	20100	60
561	20240111	091200	12201750	20100	20100	20100	20100	79
562	20240111	091100	10613850	20100	20100	20100	20100	100
563	20240111	091000	8603850	20000	20000	20000	20000	320
564	20240111	090900	2203850	20100	20100	20100	20100	1
565	20240111	090800	2183750	20000	20000	20000	20000	1
566	20240111	090700	2163750	20000	20050	20050	20000	20
567	20240111	090600	1763550	20100	20000	20100	20000	29
568	20240111	090500	1182950	20050	20050	20050	20050	13
569	20240111	090400	922300	20050	20050	20050	20050	20
570	20240111	090300	521300	20050	20050	20050	20050	2
571	20240111	090200	481200	20050	20050	20050	20050	0
572	20240111	090100	481200	20050	20050	20050	20050	0
573	20240111	090000	481200	20050	20050	20050	20050	24