KissMeData/005990/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	184700	70640910	7980	7980	7980	7980	381
3	20240109	184600	70640910	7980	7980	7980	7980	0
4	20240109	184500	70640910	7980	7980	7980	7980	0
5	20240109	184400	70640910	7980	7980	7980	7980	0
6	20240109	184300	70640910	7980	7980	7980	7980	0
7	20240109	184200	70640910	7980	7980	7980	7980	0
8	20240109	184100	70640910	7980	7980	7980	7980	0
9	20240109	184000	70640910	7980	7980	7980	7980	0
10	20240109	183900	70640910	7980	7980	7980	7980	0
11	20240109	183800	70640910	7980	7980	7980	7980	0
12	20240109	183700	70640910	7980	7980	7980	7980	0
13	20240109	183600	70640910	7980	7980	7980	7980	0
14	20240109	183500	70640910	7980	7980	7980	7980	0
15	20240109	183400	70640910	7980	7980	7980	7980	0
16	20240109	183300	70640910	7980	7980	7980	7980	0
17	20240109	183200	70640910	7980	7980	7980	7980	0
18	20240109	183100	70640910	7980	7980	7980	7980	0
19	20240109	183000	70640910	7980	7980	7980	7980	0
20	20240109	182900	70640910	7980	7980	7980	7980	0
21	20240109	182800	70640910	7980	7980	7980	7980	0
22	20240109	182700	70640910	7980	7980	7980	7980	0
23	20240109	182600	70640910	7980	7980	7980	7980	0
24	20240109	182500	70640910	7980	7980	7980	7980	0
25	20240109	182400	70640910	7980	7980	7980	7980	0
26	20240109	182300	70640910	7980	7980	7980	7980	0
27	20240109	182200	70640910	7980	7980	7980	7980	0
28	20240109	182100	70640910	7980	7980	7980	7980	0
29	20240109	182000	70640910	7980	7980	7980	7980	0
30	20240109	181900	70640910	7980	7980	7980	7980	0
31	20240109	181800	70640910	7980	7980	7980	7980	0
32	20240109	181700	70640910	7980	7980	7980	7980	381
33	20240109	181600	70640910	7980	7980	7980	7980	0
34	20240109	181500	70640910	7980	7980	7980	7980	0
35	20240109	181400	70640910	7980	7980	7980	7980	0
36	20240109	181300	70640910	7980	7980	7980	7980	0
37	20240109	181200	70640910	7980	7980	7980	7980	0
38	20240109	181100	70640910	7980	7980	7980	7980	0
39	20240109	181000	70640910	7980	7980	7980	7980	0
40	20240109	180900	70640910	7980	7980	7980	7980	0
41	20240109	180800	70640910	7980	7980	7980	7980	0
42	20240109	180700	70640910	7980	7980	7980	7980	0
43	20240109	180600	70640910	7980	7980	7980	7980	0
44	20240109	180500	70640910	7980	7980	7980	7980	0
45	20240109	180400	70640910	7980	7980	7980	7980	0
46	20240109	180300	70640910	7980	7980	7980	7980	0
47	20240109	180200	70640910	7980	7980	7980	7980	0
48	20240109	180100	70640910	7980	7980	7980	7980	0
49	20240109	180000	70640910	7980	7980	7980	7980	0
50	20240109	175900	70640910	7980	7980	7980	7980	0
51	20240109	175800	70640910	7980	7980	7980	7980	0
52	20240109	175700	70640910	7980	7980	7980	7980	0
53	20240109	175600	70640910	7980	7980	7980	7980	0
54	20240109	175500	70640910	7980	7980	7980	7980	0
55	20240109	175400	70640910	7980	7980	7980	7980	0
56	20240109	175300	70640910	7980	7980	7980	7980	0
57	20240109	175200	70640910	7980	7980	7980	7980	0
58	20240109	175100	70640910	7980	7980	7980	7980	0
59	20240109	175000	70640910	7980	7980	7980	7980	0
60	20240109	174900	70640910	7980	7980	7980	7980	0
61	20240109	174800	70640910	7980	7980	7980	7980	0
62	20240109	174700	70640910	7980	7980	7980	7980	381
63	20240109	174600	70640910	7980	7980	7980	7980	0
64	20240109	174500	70640910	7980	7980	7980	7980	0
65	20240109	174400	70640910	7980	7980	7980	7980	0
66	20240109	174300	70640910	7980	7980	7980	7980	0
67	20240109	174200	70640910	7980	7980	7980	7980	0
68	20240109	174100	70640910	7980	7980	7980	7980	0
69	20240109	174000	70640910	7980	7980	7980	7980	0
70	20240109	173900	70640910	7980	7980	7980	7980	0
71	20240109	173800	70640910	7980	7980	7980	7980	0
72	20240109	173700	70640910	7980	7980	7980	7980	0
73	20240109	173600	70640910	7980	7980	7980	7980	0
74	20240109	173500	70640910	7980	7980	7980	7980	0
75	20240109	173400	70640910	7980	7980	7980	7980	0
76	20240109	173300	70640910	7980	7980	7980	7980	0
77	20240109	173200	70640910	7980	7980	7980	7980	0
78	20240109	173100	70640910	7980	7980	7980	7980	0
79	20240109	173000	70640910	7980	7980	7980	7980	0
80	20240109	172900	70640910	7980	7980	7980	7980	0
81	20240109	172800	70640910	7980	7980	7980	7980	0
82	20240109	172700	70640910	7980	7980	7980	7980	0
83	20240109	172600	70640910	7980	7980	7980	7980	0
84	20240109	172500	70640910	7980	7980	7980	7980	0
85	20240109	172400	70640910	7980	7980	7980	7980	0
86	20240109	172300	70640910	7980	7980	7980	7980	0
87	20240109	172200	70640910	7980	7980	7980	7980	0
88	20240109	172100	70640910	7980	7980	7980	7980	0
89	20240109	172000	70640910	7980	7980	7980	7980	0
90	20240109	171900	70640910	7980	7980	7980	7980	0
91	20240109	171800	70640910	7980	7980	7980	7980	0
92	20240109	171700	70640910	7980	7980	7980	7980	381
93	20240109	171600	70640910	7980	7980	7980	7980	0
94	20240109	171500	70640910	7980	7980	7980	7980	0
95	20240109	171400	70640910	7980	7980	7980	7980	0
96	20240109	171300	70640910	7980	7980	7980	7980	0
97	20240109	171200	70640910	7980	7980	7980	7980	0
98	20240109	171100	70640910	7980	7980	7980	7980	0
99	20240109	171000	70640910	7980	7980	7980	7980	0
100	20240109	170900	70640910	7980	7980	7980	7980	0
101	20240109	170800	70640910	7980	7980	7980	7980	0
102	20240109	170700	70640910	7980	7980	7980	7980	0
103	20240109	170600	70640910	7980	7980	7980	7980	0
104	20240109	170500	70640910	7980	7980	7980	7980	0
105	20240109	170400	70640910	7980	7980	7980	7980	0
106	20240109	170300	70640910	7980	7980	7980	7980	0
107	20240109	170200	70640910	7980	7980	7980	7980	0
108	20240109	170100	70640910	7980	7980	7980	7980	0
109	20240109	170000	70640910	7980	7980	7980	7980	0
110	20240109	165900	70640910	7980	7980	7980	7980	0
111	20240109	165800	70640910	7980	7980	7980	7980	0
112	20240109	165700	70640910	7980	7980	7980	7980	0
113	20240109	165600	70640910	7980	7980	7980	7980	0
114	20240109	165500	70640910	7980	7980	7980	7980	0
115	20240109	165400	70640910	7980	7980	7980	7980	0
116	20240109	165300	70640910	7980	7980	7980	7980	0
117	20240109	165200	70640910	7980	7980	7980	7980	0
118	20240109	165100	70640910	7980	7980	7980	7980	0
119	20240109	165000	70640910	7980	7980	7980	7980	0
120	20240109	164900	70640910	7980	7980	7980	7980	0
121	20240109	164800	70640910	7980	7980	7980	7980	0
122	20240109	164700	70640910	7980	7980	7980	7980	381
123	20240109	164600	70640910	7980	7980	7980	7980	0
124	20240109	164500	70640910	7980	7980	7980	7980	0
125	20240109	164400	70640910	7980	7980	7980	7980	0
126	20240109	164300	70640910	7980	7980	7980	7980	0
127	20240109	164200	70640910	7980	7980	7980	7980	0
128	20240109	164100	70640910	7980	7980	7980	7980	0
129	20240109	164000	70640910	7980	7980	7980	7980	0
130	20240109	163900	70640910	7980	7980	7980	7980	0
131	20240109	163800	70640910	7980	7980	7980	7980	0
132	20240109	163700	70640910	7980	7980	7980	7980	0
133	20240109	163600	70640910	7980	7980	7980	7980	0
134	20240109	163500	70640910	7980	7980	7980	7980	0
135	20240109	163400	70640910	7980	7980	7980	7980	0
136	20240109	163300	70640910	7980	7980	7980	7980	0
137	20240109	163200	70640910	7980	7980	7980	7980	0
138	20240109	163100	70640910	7980	7980	7980	7980	0
139	20240109	163000	70640910	7980	7980	7980	7980	0
140	20240109	162900	70640910	7980	7980	7980	7980	0
141	20240109	162800	70640910	7980	7980	7980	7980	0
142	20240109	162700	70640910	7980	7980	7980	7980	0
143	20240109	162600	70640910	7980	7980	7980	7980	0
144	20240109	162500	70640910	7980	7980	7980	7980	0
145	20240109	162400	70640910	7980	7980	7980	7980	0
146	20240109	162300	70640910	7980	7980	7980	7980	0
147	20240109	162200	70640910	7980	7980	7980	7980	0
148	20240109	162100	70640910	7980	7980	7980	7980	0
149	20240109	162000	70640910	7980	7980	7980	7980	0
150	20240109	161900	70640910	7980	7980	7980	7980	0
151	20240109	161800	70640910	7980	7980	7980	7980	0
152	20240109	161700	70640910	7980	7980	7980	7980	381
153	20240109	161600	70640910	7980	7980	7980	7980	0
154	20240109	161500	70640910	7980	7980	7980	7980	0
155	20240109	161400	70640910	7980	7980	7980	7980	0
156	20240109	161300	70640910	7980	7980	7980	7980	0
157	20240109	161200	70640910	7980	7980	7980	7980	0
158	20240109	161100	70640910	7980	7980	7980	7980	0
159	20240109	161000	70640910	7980	7980	7980	7980	0
160	20240109	160900	70640910	7980	7980	7980	7980	0
161	20240109	160800	70640910	7980	7980	7980	7980	0
162	20240109	160700	70640910	7980	7980	7980	7980	0
163	20240109	160600	70640910	7980	7980	7980	7980	0
164	20240109	160500	70640910	7980	7980	7980	7980	0
165	20240109	160400	70640910	7980	7980	7980	7980	0
166	20240109	160300	70640910	7980	7980	7980	7980	0
167	20240109	160200	70640910	7980	7980	7980	7980	0
168	20240109	160100	70640910	7980	7980	7980	7980	0
169	20240109	160000	70640910	7980	7980	7980	7980	0
170	20240109	155900	70640910	7980	7980	7980	7980	0
171	20240109	155800	70640910	7980	7980	7980	7980	0
172	20240109	155700	70640910	7980	7980	7980	7980	0
173	20240109	155600	70640910	7980	7980	7980	7980	0
174	20240109	155500	70640910	7980	7980	7980	7980	0
175	20240109	155400	70640910	7980	7980	7980	7980	0
176	20240109	155300	70640910	7980	7980	7980	7980	0
177	20240109	155200	70640910	7980	7980	7980	7980	0
178	20240109	155100	70640910	7980	7980	7980	7980	0
179	20240109	155000	70640910	7980	7980	7980	7980	0
180	20240109	154900	70640910	7980	7980	7980	7980	0
181	20240109	154800	70640910	7980	7980	7980	7980	0
182	20240109	154700	70640910	7980	7980	7980	7980	381
183	20240109	154600	70640910	7980	7980	7980	7980	0
184	20240109	154500	70640910	7980	7980	7980	7980	0
185	20240109	154400	70640910	7980	7980	7980	7980	0
186	20240109	154300	70640910	7980	7980	7980	7980	0
187	20240109	154200	70640910	7980	7980	7980	7980	0
188	20240109	154100	70640910	7980	7980	7980	7980	0
189	20240109	154000	70640910	7980	7980	7980	7980	0
190	20240109	153900	70640910	7980	7980	7980	7980	0
191	20240109	153800	70640910	7980	7980	7980	7980	0
192	20240109	153700	70640910	7980	7980	7980	7980	0
193	20240109	153600	70640910	7980	7980	7980	7980	0
194	20240109	153500	70640910	7980	7980	7980	7980	0
195	20240109	153400	70640910	7980	7980	7980	7980	0
196	20240109	153300	70640910	7980	7980	7980	7980	0
197	20240109	153200	70640910	7980	7980	7980	7980	0
198	20240109	153100	70640910	7980	7980	7980	7980	0
199	20240109	153000	70640910	7980	7980	7980	7980	381
200	20240109	152900	67600530	7930	7930	7930	7930	0
201	20240109	152800	67600530	7930	7930	7930	7930	0
202	20240109	152700	67600530	7930	7930	7930	7930	0
203	20240109	152600	67600530	7930	7930	7930	7930	0
204	20240109	152500	67600530	7930	7930	7930	7930	0
205	20240109	152400	67600530	7930	7930	7930	7930	0
206	20240109	152300	67600530	7930	7930	7930	7930	0
207	20240109	152200	67600530	7930	7930	7930	7930	0
208	20240109	152100	67600530	7930	7930	7930	7930	0
209	20240109	152000	67600530	7930	7930	7930	7930	0
210	20240109	151900	67600530	7930	7930	7930	7930	0
211	20240109	151800	67600530	7930	7930	7930	7930	0
212	20240109	151700	67600530	7930	7930	7930	7930	4
213	20240109	151600	67568810	7930	7930	7930	7930	0
214	20240109	151500	67568810	7930	7930	7930	7930	0
215	20240109	151400	67568810	7930	7930	7930	7930	7
216	20240109	151300	67513300	7930	7930	7930	7930	0
217	20240109	151200	67513300	7930	7930	7930	7930	0
218	20240109	151100	67513300	7930	7930	7930	7930	0
219	20240109	151000	67513300	7930	7930	7930	7930	0
220	20240109	150900	67513300	7930	7930	7930	7930	7
221	20240109	150800	67457790	7930	7930	7930	7930	8
222	20240109	150700	67394350	7930	7930	7930	7930	0
223	20240109	150600	67394350	7930	7930	7930	7930	6
224	20240109	150500	67346770	7900	7900	7900	7900	0
225	20240109	150400	67346770	7900	7900	7900	7900	0
226	20240109	150300	67346770	7900	7900	7900	7900	0
227	20240109	150200	67346770	7900	7900	7900	7900	0
228	20240109	150100	67346770	7900	7900	7900	7900	0
229	20240109	150000	67346770	7900	7890	7900	7890	27
230	20240109	145900	67133670	7890	7890	7900	7890	55
231	20240109	145800	66699530	7890	7890	7900	7890	50
232	20240109	145700	66304790	7890	7900	7900	7890	49
233	20240109	145600	65918170	7890	7900	7900	7890	76
234	20240109	145500	65318500	7890	7900	7900	7890	47
235	20240109	145400	64947660	7890	7900	7900	7890	43
236	20240109	145300	64608380	7890	7900	7900	7890	16
237	20240109	145200	64482110	7890	7900	7900	7890	63
238	20240109	145100	63985020	7890	7900	7900	7890	64
239	20240109	145000	63480050	7890	7900	7900	7890	63
240	20240109	144900	62982970	7890	7900	7900	7890	94
241	20240109	144800	62241290	7890	7900	7900	7890	28
242	20240109	144700	62020340	7890	7900	7900	7890	10
243	20240109	144600	61941420	7890	7900	7900	7890	36
244	20240109	144500	61657360	7890	7900	7900	7890	49
245	20240109	144400	61270640	7900	7900	7900	7890	90
246	20240109	144300	60560020	7890	7900	7900	7890	42
247	20240109	144200	60228480	7900	7900	7900	7900	67
248	20240109	144100	59699180	7900	7900	7900	7900	51
249	20240109	144000	59296280	7900	7910	7910	7900	70
250	20240109	143900	58743270	7900	7910	7910	7900	41
251	20240109	143800	58419360	7900	7900	7910	7900	74
252	20240109	143700	57834750	7900	7900	7910	7900	55
253	20240109	143600	57400240	7900	7910	7910	7900	41
254	20240109	143500	57076330	7900	7910	7910	7900	42
255	20240109	143400	56744520	7900	7900	7910	7900	51
256	20240109	143300	56341610	7900	7900	7900	7900	54
257	20240109	143200	55915010	7900	7910	7910	7900	41
258	20240109	143100	55591090	7900	7910	7910	7900	65
259	20240109	143000	55077580	7900	7900	7910	7900	53
260	20240109	142900	54658870	7900	7900	7910	7900	64
261	20240109	142800	54153260	7910	7910	7910	7910	1
262	20240109	142700	54145350	7900	7900	7900	7900	66
263	20240109	142600	53623950	7900	7900	7910	7900	51
264	20240109	142500	53221030	7910	7910	7910	7910	34
265	20240109	142400	52952090	7910	7910	7910	7900	66
266	20240109	142300	52430420	7900	7920	7920	7900	47
267	20240109	142200	52058960	7920	7900	7920	7900	48
268	20240109	142100	51679730	7900	7900	7900	7900	40
269	20240109	142000	51363730	7900	7900	7910	7900	47
270	20240109	141900	50992420	7900	7900	7910	7900	69
271	20240109	141800	50447120	7900	7900	7900	7900	54
272	20240109	141700	50020520	7900	7900	7900	7900	62
273	20240109	141600	49530720	7910	7900	7910	7900	54
274	20240109	141500	49104110	7900	7900	7900	7900	34
275	20240109	141400	48835510	7900	7900	7900	7900	23
276	20240109	141300	48653810	7910	7910	7910	7900	38
277	20240109	141200	48353480	7910	7900	7910	7900	84
278	20240109	141100	47689680	7900	7900	7900	7900	83
279	20240109	141000	47033980	7900	7900	7900	7900	44
280	20240109	140900	46686380	7910	7900	7910	7900	48
281	20240109	140800	46307120	7900	7910	7910	7900	15
282	20240109	140700	46188600	7910	7910	7920	7910	27
283	20240109	140600	45974930	7910	7910	7910	7910	54
284	20240109	140500	45547790	7910	7920	7920	7910	59
285	20240109	140400	45081020	7920	7910	7920	7910	70
286	20240109	140300	44527200	7910	7910	7910	7910	26
287	20240109	140200	44321540	7910	7910	7910	7910	40
288	20240109	140100	44005140	7910	7910	7910	7910	64
289	20240109	140000	43498900	7910	7910	7910	7910	44
290	20240109	135900	43150860	7910	7910	7910	7910	54
291	20240109	135800	42723720	7910	7920	7920	7910	51
292	20240109	135700	42320130	7910	7910	7910	7910	75
293	20240109	135600	41726880	7910	7910	7910	7910	14
294	20240109	135500	41616140	7910	7910	7910	7910	52
295	20240109	135400	41204820	7910	7910	7910	7910	51
296	20240109	135300	40801410	7920	7910	7920	7910	56
297	20240109	135200	40358350	7910	7910	7910	7910	53
298	20240109	135100	39939120	7910	7910	7910	7910	76
299	20240109	135000	39337960	7910	7910	7910	7910	43
300	20240109	134900	38997830	7910	7910	7910	7910	46
301	20240109	134800	38633970	7910	7910	7910	7910	23
302	20240109	134700	38452040	7920	7910	7920	7910	64
303	20240109	134600	37945690	7910	7910	7910	7910	57
304	20240109	134500	37494820	7910	7910	7910	7910	40
305	20240109	134400	37178420	7920	7920	7920	7920	37
306	20240109	134300	36885380	7920	7920	7920	7920	41
307	20240109	134200	36560660	7920	7920	7920	7920	61
308	20240109	134100	36077540	7920	7920	7920	7920	50
309	20240109	134000	35681540	7920	7920	7920	7920	47
310	20240109	133900	35309300	7920	7920	7920	7920	63
311	20240109	133800	34810340	7920	7920	7920	7920	54
312	20240109	133700	34382660	7920	7920	7920	7920	26
313	20240109	133600	34176740	7920	7920	7920	7920	52
314	20240109	133500	33764900	7920	7920	7920	7920	58
315	20240109	133400	33305540	7920	7920	7920	7920	52
316	20240109	133300	32893700	7920	7920	7920	7920	41
317	20240109	133200	32568980	7920	7920	7920	7920	62
318	20240109	133100	32077940	7920	7920	7920	7920	60
319	20240109	133000	31602740	7920	7920	7920	7920	27
320	20240109	132900	31388900	7920	7920	7920	7920	62
321	20240109	132800	30897860	7920	7920	7920	7920	70
322	20240109	132700	30343460	7920	7920	7920	7920	49
323	20240109	132600	29955380	7920	7920	7920	7920	31
324	20240109	132500	29709860	7930	7930	7930	7930	49
325	20240109	132400	29321290	7930	7920	7930	7920	22
326	20240109	132300	29147040	7920	7920	7920	7920	54
327	20240109	132200	28719360	7920	7920	7920	7920	50
328	20240109	132100	28323360	7920	7920	7930	7920	85
329	20240109	132000	27649640	7920	7920	7920	7920	54
330	20240109	131900	27221960	7920	7930	7930	7920	39
331	20240109	131800	26912830	7930	7930	7930	7930	25
332	20240109	131700	26714580	7930	7920	7930	7920	64
333	20240109	131600	26207200	7920	7920	7920	7920	54
334	20240109	131500	25779520	7920	7920	7920	7920	39
335	20240109	131400	25470640	7920	7930	7930	7920	65
336	20240109	131300	24955270	7930	7930	7930	7930	57
337	20240109	131200	24503260	7930	7930	7930	7930	28
338	20240109	131100	24281220	7930	7930	7930	7930	35
339	20240109	131000	24003670	7930	7930	7930	7930	84
340	20240109	130900	23337550	7930	7930	7930	7930	65
341	20240109	130800	22822100	7930	7930	7930	7930	52
342	20240109	130700	22409740	7930	7930	7940	7930	63
343	20240109	130600	21910100	7940	7930	7940	7930	50
344	20240109	130500	21513590	7930	7930	7930	7930	4
345	20240109	130400	21481870	7930	7960	7960	7930	26
346	20240109	130300	21275660	7940	7930	7940	7930	65
347	20240109	130200	20760070	7930	7930	7930	7930	59
348	20240109	130100	20292200	7930	7930	7930	7930	2
349	20240109	130000	20276340	7930	7930	7930	7930	10
350	20240109	125900	20197040	7930	7940	7940	7930	14
351	20240109	125800	20085970	7940	7940	7940	7940	2
352	20240109	125700	20070090	7960	7960	7960	7960	0
353	20240109	125600	20070090	7960	7950	8000	7940	16
354	20240109	125500	19942840	7940	7940	7940	7940	17
355	20240109	125400	19807860	7940	7940	7940	7940	25
356	20240109	125300	19609360	7950	7950	7950	7950	4
357	20240109	125200	19577560	7940	7990	7990	7940	15
358	20240109	125100	19458330	7950	7950	7950	7950	11
359	20240109	125000	19370880	7950	7940	7950	7940	3
360	20240109	124900	19347050	7940	7940	7940	7940	13
361	20240109	124800	19243830	7940	7940	7940	7940	13
362	20240109	124700	19140610	7940	7940	7940	7940	1
363	20240109	124600	19132670	7950	7950	7950	7950	1
364	20240109	124500	19124720	7950	7950	7950	7940	15
365	20240109	124400	19005530	7990	7950	7990	7950	18
366	20240109	124300	18861990	7940	7940	7940	7940	2
367	20240109	124200	18846110	7950	7950	7950	7950	0
368	20240109	124100	18846110	7950	7940	7980	7940	13
369	20240109	124000	18742820	7940	7940	7940	7940	7
370	20240109	123900	18687240	7940	7940	7940	7940	2
371	20240109	123800	18671360	7930	7930	7930	7930	17
372	20240109	123700	18536550	7940	7940	7940	7940	2
373	20240109	123600	18520670	7990	7990	7990	7990	0
374	20240109	123500	18520670	7990	7950	7990	7950	12
375	20240109	123400	18424990	7940	7950	7950	7940	13
376	20240109	123300	18321700	7990	7990	7990	7990	10
377	20240109	123200	18241800	7990	7960	7990	7960	12
378	20240109	123100	18145980	7960	7930	7960	7930	10
379	20240109	123000	18066500	7930	7930	7950	7930	18
380	20240109	122900	17923740	7930	7930	7930	7930	2
381	20240109	122800	17907880	7960	7960	7960	7960	0
382	20240109	122700	17907880	7960	7930	7960	7930	26
383	20240109	122600	17701400	7960	7960	7960	7960	10
384	20240109	122500	17621800	7960	7930	7960	7930	12
385	20240109	122400	17526340	7930	7930	7930	7930	2
386	20240109	122300	17510480	7930	7930	7930	7930	15
387	20240109	122200	17391530	7930	7930	7930	7930	11
388	20240109	122100	17304300	7930	7930	7930	7930	2
389	20240109	122000	17288440	7930	7930	7930	7930	10
390	20240109	121900	17209140	7930	7930	7930	7930	8
391	20240109	121800	17145700	7960	7960	7960	7960	0
392	20240109	121700	17145700	7960	7930	7960	7930	3
393	20240109	121600	17121880	7930	7930	7930	7930	15
394	20240109	121500	17002930	7930	7930	7930	7930	8
395	20240109	121400	16939490	7930	7930	7930	7930	2
396	20240109	121300	16923630	7930	7930	7930	7930	2
397	20240109	121200	16907770	7930	7930	7930	7930	14
398	20240109	121100	16796750	7930	7930	7930	7930	7
399	20240109	121000	16741240	7930	7930	7930	7930	2
400	20240109	120900	16725380	7930	7930	7930	7930	15
401	20240109	120800	16606430	7930	7930	7930	7930	7
402	20240109	120700	16550920	7930	7930	7930	7930	2
403	20240109	120600	16535060	7920	7920	7920	7920	2
404	20240109	120500	16519220	7920	7920	7920	7920	14
405	20240109	120400	16408340	7920	7920	7920	7920	11
406	20240109	120300	16321220	7920	7920	7920	7920	2
407	20240109	120200	16305380	7920	7920	7920	7920	2
408	20240109	120100	16289540	7920	7920	7920	7920	14
409	20240109	120000	16178660	7920	7920	7920	7920	7
410	20240109	115900	16123220	7920	7920	7920	7920	2
411	20240109	115800	16107380	7920	7920	7920	7920	15
412	20240109	115700	15988580	7920	7920	7920	7920	6
413	20240109	115600	15941060	7920	7920	7920	7920	2
414	20240109	115500	15925220	7920	7920	7920	7920	2
415	20240109	115400	15909380	7920	7920	7920	7920	16
416	20240109	115300	15782660	7920	7920	7920	7920	9
417	20240109	115200	15711380	7920	7930	7930	7920	102
418	20240109	115100	14902950	7930	7930	7930	7930	2
419	20240109	115000	14887090	7930	7930	7930	7930	17
420	20240109	114900	14752280	7930	7930	7930	7930	2
421	20240109	114800	14736420	7930	7930	7930	7930	2
422	20240109	114700	14720560	7930	7930	7930	7930	15
423	20240109	114600	14601610	7930	7930	7930	7930	10
424	20240109	114500	14522310	7930	7930	7930	7930	2
425	20240109	114400	14506450	7930	7930	7930	7930	2
426	20240109	114300	14490590	7930	7930	7930	7930	14
427	20240109	114200	14379570	7930	7930	7930	7930	12
428	20240109	114100	14284410	7930	7930	7930	7930	2
429	20240109	114000	14268550	7930	7930	7930	7930	15
430	20240109	113900	14149600	7930	7920	7930	7920	10
431	20240109	113800	14070380	7920	7920	7920	7920	2
432	20240109	113700	14054540	7920	7920	7920	7920	2
433	20240109	113600	14038700	7920	7920	7920	7920	16
434	20240109	113500	13911980	7920	7920	7920	7920	8
435	20240109	113400	13848620	7920	7920	7920	7920	2
436	20240109	113300	13832780	7920	7920	7920	7920	37
437	20240109	113200	13539740	7920	7920	7920	7920	14
438	20240109	113100	13428860	7920	7920	7920	7920	14
439	20240109	113000	13317980	7920	7920	7920	7920	2
440	20240109	112900	13302140	7920	7920	7920	7920	15
441	20240109	112800	13183340	7920	7920	7920	7920	6
442	20240109	112700	13135820	7920	7920	7920	7920	4
443	20240109	112600	13104140	7920	7920	7920	7920	2
444	20240109	112500	13088300	7930	7930	7930	7930	12
445	20240109	112400	12993140	7930	7930	7930	7930	6
446	20240109	112300	12945560	7930	7930	7930	7930	2
447	20240109	112200	12929700	7920	7920	7920	7920	4
448	20240109	112100	12898020	7920	7920	7920	7920	13
449	20240109	112000	12795060	7950	7950	7950	7950	0
450	20240109	111900	12795060	7950	7920	7950	7920	4
451	20240109	111800	12763320	7920	7920	7920	7920	14
452	20240109	111700	12652440	7930	7930	7930	7930	6
453	20240109	111600	12604860	7930	7930	7930	7930	2
454	20240109	111500	12589000	7930	7930	7930	7930	2
455	20240109	111400	12573140	7930	7930	7930	7930	15
456	20240109	111300	12454190	7930	7930	7930	7930	11
457	20240109	111200	12366960	7930	7930	7930	7930	2
458	20240109	111100	12351100	7930	7930	7930	7930	5
459	20240109	111000	12311450	7920	7930	7930	7920	20
460	20240109	110900	12152980	7930	7930	7930	7930	2
461	20240109	110800	12137120	7930	7930	7930	7930	2
462	20240109	110700	12121260	7930	7930	7930	7930	14
463	20240109	110600	12010240	7930	7930	7930	7930	12
464	20240109	110500	11915080	7930	7920	7930	7920	7
465	20240109	110400	11859590	7930	7930	7930	7930	0
466	20240109	110300	11859590	7930	7930	7930	7930	11
467	20240109	110200	11772360	7920	7920	7920	7920	11
468	20240109	110100	11685240	7920	7920	7920	7920	2
469	20240109	110000	11669400	7960	7920	7960	7920	21
470	20240109	105900	11502880	7930	7930	7930	7930	6
471	20240109	105800	11455300	7930	7930	7930	7930	2
472	20240109	105700	11439440	7930	7930	7930	7930	9
473	20240109	105600	11368070	7920	7920	7920	7920	15
474	20240109	105500	11249270	7920	7920	7920	7920	14
475	20240109	105400	11138390	7920	7920	7920	7920	2
476	20240109	105300	11122550	7920	7920	7920	7920	2
477	20240109	105200	11106710	7920	7920	7920	7920	21
478	20240109	105100	10940390	7920	7920	7920	7920	2
479	20240109	105000	10924550	7920	7920	7920	7920	2
480	20240109	104900	10908710	7920	7920	7920	7920	61
481	20240109	104800	10425590	7930	7940	7940	7930	402
482	20240109	104700	7236810	7940	7940	7940	7940	2
483	20240109	104600	7220930	7940	7940	7940	7940	4
484	20240109	104500	7189170	7940	7940	7940	7940	13
485	20240109	104400	7085950	7950	7950	7950	7950	6
486	20240109	104300	7038250	7950	7950	7950	7950	2
487	20240109	104200	7022350	7950	7950	7950	7950	102
488	20240109	104100	6211450	7950	7950	7950	7950	33
489	20240109	104000	5949100	7950	7950	7950	7950	2
490	20240109	103900	5933200	7950	7950	7950	7950	2
491	20240109	103800	5917300	7950	7950	7950	7950	14
492	20240109	103700	5806000	7950	7950	7950	7950	6
493	20240109	103600	5758300	7950	7950	7950	7950	2
494	20240109	103500	5742400	7950	7950	7950	7950	2
495	20240109	103400	5726500	7950	7950	7950	7950	19
496	20240109	103300	5575450	7950	7950	7950	7950	2
497	20240109	103200	5559550	7950	7950	7950	7950	2
498	20240109	103100	5543650	7950	7950	7950	7950	2
499	20240109	103000	5527750	7950	7950	7960	7950	15
500	20240109	102900	5408480	7950	7950	7950	7950	2
501	20240109	102800	5392580	7950	7950	7950	7950	2
502	20240109	102700	5376680	7950	7950	7950	7950	14
503	20240109	102600	5265380	7950	7950	7950	7950	8
504	20240109	102500	5201780	7950	7950	7950	7950	2
505	20240109	102400	5185880	7950	7950	7950	7950	1
506	20240109	102300	5177930	7950	7950	7950	7950	19
507	20240109	102200	5026880	7950	7950	7950	7950	1
508	20240109	102100	5018930	7950	7950	7950	7950	1
509	20240109	102000	5010980	7950	7950	7950	7950	13
510	20240109	101900	4907630	7950	7950	7950	7950	5
511	20240109	101800	4867880	7950	7950	7950	7950	1
512	20240109	101700	4859930	7950	7950	7950	7950	1
513	20240109	101600	4851980	7950	7950	7950	7950	13
514	20240109	101500	4748630	7950	7950	7950	7950	10
515	20240109	101400	4669130	7950	7950	7950	7950	1
516	20240109	101300	4661180	7950	7950	7950	7950	1
517	20240109	101200	4653230	7950	7950	7960	7950	23
518	20240109	101100	4470370	7950	7950	7950	7950	1
519	20240109	101000	4462420	7950	7950	7950	7950	1
520	20240109	100900	4454470	7950	7950	7950	7950	12
521	20240109	100800	4359070	7950	7950	7950	7950	6
522	20240109	100700	4311370	7950	7950	7950	7950	1
523	20240109	100600	4303420	7950	7950	7950	7950	1
524	20240109	100500	4295470	7950	7950	7950	7950	22
525	20240109	100400	4120570	7950	7950	7950	7950	1
526	20240109	100300	4112620	7950	7950	7950	7950	2
527	20240109	100200	4096720	7950	7960	7960	7950	2
528	20240109	100100	4080810	7950	7950	7960	7950	21
529	20240109	100000	3913850	7950	7950	7950	7950	1
530	20240109	095900	3905900	7960	7960	7960	7960	6
531	20240109	095800	3858140	7950	7950	7950	7950	15
532	20240109	095700	3738890	7950	7950	7950	7950	7
533	20240109	095600	3683240	7950	7950	7950	7950	1
534	20240109	095500	3675290	7950	7950	7950	7950	1
535	20240109	095400	3667340	7950	7960	7960	7950	14
536	20240109	095300	3556030	7950	7950	7950	7950	1
537	20240109	095200	3548080	7960	7960	7960	7960	0
538	20240109	095100	3548080	7960	7960	7960	7960	1
539	20240109	095000	3540120	7960	7960	7960	7960	23
540	20240109	094900	3357040	7960	7960	7960	7960	2
541	20240109	094800	3341120	7960	7960	7960	7960	1
542	20240109	094700	3333160	7990	7960	7990	7960	49
543	20240109	094600	2942270	7950	7950	7950	7950	2
544	20240109	094500	2926370	7950	7950	7950	7950	1
545	20240109	094400	2918420	7980	7980	7980	7980	0
546	20240109	094300	2918420	7980	7980	7980	7980	16
547	20240109	094200	2790740	7980	7980	7980	7980	1
548	20240109	094100	2782760	7980	7980	7980	7980	13
549	20240109	094000	2679020	7980	7980	7980	7980	11
550	20240109	093900	2591240	7980	7980	7980	7980	6
551	20240109	093800	2543360	7980	7980	7980	7980	1
552	20240109	093700	2535380	7980	7980	7980	7980	1
553	20240109	093600	2527400	7980	7980	7980	7980	17
554	20240109	093500	2391740	7980	7980	7980	7980	14
555	20240109	093400	2280020	7980	7980	7980	7980	1
556	20240109	093300	2272040	7980	7980	7980	7980	1
557	20240109	093200	2264060	7980	7980	7980	7980	19
558	20240109	093100	2112440	7980	7980	7980	7980	1
559	20240109	093000	2104460	7990	7990	7990	7990	0
560	20240109	092900	2104460	7990	7990	7990	7990	69
561	20240109	092800	1553150	7990	7990	7990	7990	5
562	20240109	092700	1513200	7990	7990	7990	7990	1
563	20240109	092600	1505210	7990	7990	7990	7990	1
564	20240109	092500	1497220	7990	7990	7990	7990	11
565	20240109	092400	1409330	7990	7990	7990	7990	1
566	20240109	092300	1401340	7990	7990	7990	7990	1
567	20240109	092200	1393350	7990	7990	7990	7990	1
568	20240109	092100	1385360	7990	7980	7990	7980	19
569	20240109	092000	1233680	7980	7960	7980	7960	18
570	20240109	091900	1090120	7950	7950	7950	7950	2
571	20240109	091800	1074220	7950	7960	7960	7950	12
572	20240109	091700	978760	7960	7960	7960	7960	1
573	20240109	091600	970800	7950	7950	7950	7950	1
574	20240109	091500	962850	7950	7950	7950	7950	1
575	20240109	091400	954900	7950	7950	7950	7950	27
576	20240109	091300	740250	7950	7950	7950	7950	1
577	20240109	091200	732300	7950	7950	7950	7950	1
578	20240109	091100	724350	7950	7950	7950	7950	2
579	20240109	091000	708450	7950	7950	7950	7950	29
580	20240109	090900	477900	7950	7950	7950	7950	1
581	20240109	090800	469950	7950	7950	7950	7950	1
582	20240109	090700	462000	7950	7950	7950	7950	18
583	20240109	090600	318900	7940	7940	7940	7940	1
584	20240109	090500	310960	7940	7940	7940	7940	1
585	20240109	090400	303020	7940	7940	7940	7940	1
586	20240109	090300	295080	7940	7990	7990	7940	16
587	20240109	090200	167790	7990	7990	7990	7990	1
588	20240109	090100	159800	7990	7990	7990	7990	1
589	20240109	090000	151810	7990	7990	7990	7990	19