KissMeData/033160/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	191600	1225982050	12440	12440	12440	12440	3651
3	20240111	191500	1225982050	12440	12440	12440	12440	0
4	20240111	191400	1225982050	12440	12440	12440	12440	0
5	20240111	191300	1225982050	12440	12440	12440	12440	0
6	20240111	191200	1225982050	12440	12440	12440	12440	0
7	20240111	191100	1225982050	12440	12440	12440	12440	0
8	20240111	191000	1225982050	12440	12440	12440	12440	0
9	20240111	190900	1225982050	12440	12440	12440	12440	0
10	20240111	190800	1225982050	12440	12440	12440	12440	0
11	20240111	190700	1225982050	12440	12440	12440	12440	0
12	20240111	190600	1225982050	12440	12440	12440	12440	0
13	20240111	190500	1225982050	12440	12440	12440	12440	0
14	20240111	190400	1225982050	12440	12440	12440	12440	0
15	20240111	190300	1225982050	12440	12440	12440	12440	0
16	20240111	190200	1225982050	12440	12440	12440	12440	0
17	20240111	190100	1225982050	12440	12440	12440	12440	0
18	20240111	190000	1225982050	12440	12440	12440	12440	0
19	20240111	185900	1225982050	12440	12440	12440	12440	0
20	20240111	185800	1225982050	12440	12440	12440	12440	0
21	20240111	185700	1225982050	12440	12440	12440	12440	0
22	20240111	185600	1225982050	12440	12440	12440	12440	0
23	20240111	185500	1225982050	12440	12440	12440	12440	0
24	20240111	185400	1225982050	12440	12440	12440	12440	0
25	20240111	185300	1225982050	12440	12440	12440	12440	0
26	20240111	185200	1225982050	12440	12440	12440	12440	0
27	20240111	185100	1225982050	12440	12440	12440	12440	0
28	20240111	185000	1225982050	12440	12440	12440	12440	0
29	20240111	184900	1225982050	12440	12440	12440	12440	0
30	20240111	184800	1225982050	12440	12440	12440	12440	0
31	20240111	184700	1225982050	12440	12440	12440	12440	0
32	20240111	184600	1225982050	12440	12440	12440	12440	3651
33	20240111	184500	1225982050	12440	12440	12440	12440	0
34	20240111	184400	1225982050	12440	12440	12440	12440	0
35	20240111	184300	1225982050	12440	12440	12440	12440	0
36	20240111	184200	1225982050	12440	12440	12440	12440	0
37	20240111	184100	1225982050	12440	12440	12440	12440	0
38	20240111	184000	1225982050	12440	12440	12440	12440	0
39	20240111	183900	1225982050	12440	12440	12440	12440	0
40	20240111	183800	1225982050	12440	12440	12440	12440	0
41	20240111	183700	1225982050	12440	12440	12440	12440	0
42	20240111	183600	1225982050	12440	12440	12440	12440	0
43	20240111	183500	1225982050	12440	12440	12440	12440	0
44	20240111	183400	1225982050	12440	12440	12440	12440	0
45	20240111	183300	1225982050	12440	12440	12440	12440	0
46	20240111	183200	1225982050	12440	12440	12440	12440	0
47	20240111	183100	1225982050	12440	12440	12440	12440	0
48	20240111	183000	1225982050	12440	12440	12440	12440	0
49	20240111	182900	1225982050	12440	12440	12440	12440	0
50	20240111	182800	1225982050	12440	12440	12440	12440	0
51	20240111	182700	1225982050	12440	12440	12440	12440	0
52	20240111	182600	1225982050	12440	12440	12440	12440	0
53	20240111	182500	1225982050	12440	12440	12440	12440	0
54	20240111	182400	1225982050	12440	12440	12440	12440	0
55	20240111	182300	1225982050	12440	12440	12440	12440	0
56	20240111	182200	1225982050	12440	12440	12440	12440	0
57	20240111	182100	1225982050	12440	12440	12440	12440	0
58	20240111	182000	1225982050	12440	12440	12440	12440	0
59	20240111	181900	1225982050	12440	12440	12440	12440	0
60	20240111	181800	1225982050	12440	12440	12440	12440	0
61	20240111	181700	1225982050	12440	12440	12440	12440	0
62	20240111	181600	1225982050	12440	12440	12440	12440	3651
63	20240111	181500	1225982050	12440	12440	12440	12440	0
64	20240111	181400	1225982050	12440	12440	12440	12440	0
65	20240111	181300	1225982050	12440	12440	12440	12440	0
66	20240111	181200	1225982050	12440	12440	12440	12440	0
67	20240111	181100	1225982050	12440	12440	12440	12440	0
68	20240111	181000	1225982050	12440	12440	12440	12440	0
69	20240111	180900	1225982050	12440	12440	12440	12440	0
70	20240111	180800	1225982050	12440	12440	12440	12440	0
71	20240111	180700	1225982050	12440	12440	12440	12440	0
72	20240111	180600	1225982050	12440	12440	12440	12440	0
73	20240111	180500	1225982050	12440	12440	12440	12440	0
74	20240111	180400	1225982050	12440	12440	12440	12440	0
75	20240111	180300	1225982050	12440	12440	12440	12440	0
76	20240111	180200	1225982050	12440	12440	12440	12440	0
77	20240111	180100	1225982050	12440	12440	12440	12440	0
78	20240111	180000	1225982050	12440	12440	12440	12440	0
79	20240111	175900	1225982050	12440	12440	12440	12440	0
80	20240111	175800	1225982050	12440	12440	12440	12440	0
81	20240111	175700	1225982050	12440	12440	12440	12440	0
82	20240111	175600	1225982050	12440	12440	12440	12440	0
83	20240111	175500	1225982050	12440	12440	12440	12440	0
84	20240111	175400	1225982050	12440	12440	12440	12440	0
85	20240111	175300	1225982050	12440	12440	12440	12440	0
86	20240111	175200	1225982050	12440	12440	12440	12440	0
87	20240111	175100	1225982050	12440	12440	12440	12440	0
88	20240111	175000	1225982050	12440	12440	12440	12440	0
89	20240111	174900	1225982050	12440	12440	12440	12440	0
90	20240111	174800	1225982050	12440	12440	12440	12440	0
91	20240111	174700	1225982050	12440	12440	12440	12440	0
92	20240111	174600	1225982050	12440	12440	12440	12440	3651
93	20240111	174500	1225982050	12440	12440	12440	12440	0
94	20240111	174400	1225982050	12440	12440	12440	12440	0
95	20240111	174300	1225982050	12440	12440	12440	12440	0
96	20240111	174200	1225982050	12440	12440	12440	12440	0
97	20240111	174100	1225982050	12440	12440	12440	12440	0
98	20240111	174000	1225982050	12440	12440	12440	12440	0
99	20240111	173900	1225982050	12440	12440	12440	12440	0
100	20240111	173800	1225982050	12440	12440	12440	12440	0
101	20240111	173700	1225982050	12440	12440	12440	12440	0
102	20240111	173600	1225982050	12440	12440	12440	12440	0
103	20240111	173500	1225982050	12440	12440	12440	12440	0
104	20240111	173400	1225982050	12440	12440	12440	12440	0
105	20240111	173300	1225982050	12440	12440	12440	12440	0
106	20240111	173200	1225982050	12440	12440	12440	12440	0
107	20240111	173100	1225982050	12440	12440	12440	12440	0
108	20240111	173000	1225982050	12440	12440	12440	12440	0
109	20240111	172900	1225982050	12440	12440	12440	12440	0
110	20240111	172800	1225982050	12440	12440	12440	12440	0
111	20240111	172700	1225982050	12440	12440	12440	12440	0
112	20240111	172600	1225982050	12440	12440	12440	12440	0
113	20240111	172500	1225982050	12440	12440	12440	12440	0
114	20240111	172400	1225982050	12440	12440	12440	12440	0
115	20240111	172300	1225982050	12440	12440	12440	12440	0
116	20240111	172200	1225982050	12440	12440	12440	12440	0
117	20240111	172100	1225982050	12440	12440	12440	12440	0
118	20240111	172000	1225982050	12440	12440	12440	12440	0
119	20240111	171900	1225982050	12440	12440	12440	12440	0
120	20240111	171800	1225982050	12440	12440	12440	12440	0
121	20240111	171700	1225982050	12440	12440	12440	12440	0
122	20240111	171600	1225982050	12440	12440	12440	12440	3651
123	20240111	171500	1225982050	12440	12440	12440	12440	0
124	20240111	171400	1225982050	12440	12440	12440	12440	0
125	20240111	171300	1225982050	12440	12440	12440	12440	0
126	20240111	171200	1225982050	12440	12440	12440	12440	0
127	20240111	171100	1225982050	12440	12440	12440	12440	0
128	20240111	171000	1225982050	12440	12440	12440	12440	0
129	20240111	170900	1225982050	12440	12440	12440	12440	0
130	20240111	170800	1225982050	12440	12440	12440	12440	0
131	20240111	170700	1225982050	12440	12440	12440	12440	0
132	20240111	170600	1225982050	12440	12440	12440	12440	0
133	20240111	170500	1225982050	12440	12440	12440	12440	0
134	20240111	170400	1225982050	12440	12440	12440	12440	0
135	20240111	170300	1225982050	12440	12440	12440	12440	0
136	20240111	170200	1225982050	12440	12440	12440	12440	0
137	20240111	170100	1225982050	12440	12440	12440	12440	0
138	20240111	170000	1225982050	12440	12440	12440	12440	0
139	20240111	165900	1225982050	12440	12440	12440	12440	0
140	20240111	165800	1225982050	12440	12440	12440	12440	0
141	20240111	165700	1225982050	12440	12440	12440	12440	0
142	20240111	165600	1225982050	12440	12440	12440	12440	0
143	20240111	165500	1225982050	12440	12440	12440	12440	0
144	20240111	165400	1225982050	12440	12440	12440	12440	0
145	20240111	165300	1225982050	12440	12440	12440	12440	0
146	20240111	165200	1225982050	12440	12440	12440	12440	0
147	20240111	165100	1225982050	12440	12440	12440	12440	0
148	20240111	165000	1225982050	12440	12440	12440	12440	0
149	20240111	164900	1225982050	12440	12440	12440	12440	0
150	20240111	164800	1225982050	12440	12440	12440	12440	0
151	20240111	164700	1225982050	12440	12440	12440	12440	0
152	20240111	164600	1225982050	12440	12440	12440	12440	3651
153	20240111	164500	1225982050	12440	12440	12440	12440	0
154	20240111	164400	1225982050	12440	12440	12440	12440	0
155	20240111	164300	1225982050	12440	12440	12440	12440	0
156	20240111	164200	1225982050	12440	12440	12440	12440	0
157	20240111	164100	1225982050	12440	12440	12440	12440	0
158	20240111	164000	1225982050	12440	12440	12440	12440	0
159	20240111	163900	1225982050	12440	12440	12440	12440	0
160	20240111	163800	1225982050	12440	12440	12440	12440	0
161	20240111	163700	1225982050	12440	12440	12440	12440	0
162	20240111	163600	1225982050	12440	12440	12440	12440	0
163	20240111	163500	1225982050	12440	12440	12440	12440	0
164	20240111	163400	1225982050	12440	12440	12440	12440	0
165	20240111	163300	1225982050	12440	12440	12440	12440	0
166	20240111	163200	1225982050	12440	12440	12440	12440	0
167	20240111	163100	1225982050	12440	12440	12440	12440	0
168	20240111	163000	1225982050	12440	12440	12440	12440	0
169	20240111	162900	1225982050	12440	12440	12440	12440	0
170	20240111	162800	1225982050	12440	12440	12440	12440	0
171	20240111	162700	1225982050	12440	12440	12440	12440	0
172	20240111	162600	1225982050	12440	12440	12440	12440	0
173	20240111	162500	1225982050	12440	12440	12440	12440	0
174	20240111	162400	1225982050	12440	12440	12440	12440	0
175	20240111	162300	1225982050	12440	12440	12440	12440	0
176	20240111	162200	1225982050	12440	12440	12440	12440	0
177	20240111	162100	1225982050	12440	12440	12440	12440	0
178	20240111	162000	1225982050	12440	12440	12440	12440	0
179	20240111	161900	1225982050	12440	12440	12440	12440	0
180	20240111	161800	1225982050	12440	12440	12440	12440	0
181	20240111	161700	1225982050	12440	12440	12440	12440	0
182	20240111	161600	1225982050	12440	12440	12440	12440	3651
183	20240111	161500	1225982050	12440	12440	12440	12440	0
184	20240111	161400	1225982050	12440	12440	12440	12440	0
185	20240111	161300	1225982050	12440	12440	12440	12440	0
186	20240111	161200	1225982050	12440	12440	12440	12440	0
187	20240111	161100	1225982050	12440	12440	12440	12440	0
188	20240111	161000	1225982050	12440	12440	12440	12440	0
189	20240111	160900	1225982050	12440	12440	12440	12440	0
190	20240111	160800	1225982050	12440	12440	12440	12440	0
191	20240111	160700	1225982050	12440	12440	12440	12440	0
192	20240111	160600	1225982050	12440	12440	12440	12440	0
193	20240111	160500	1225982050	12440	12440	12440	12440	0
194	20240111	160400	1225982050	12440	12440	12440	12440	0
195	20240111	160300	1225982050	12440	12440	12440	12440	0
196	20240111	160200	1225982050	12440	12440	12440	12440	0
197	20240111	160100	1225982050	12440	12440	12440	12440	0
198	20240111	160000	1225982050	12440	12440	12440	12440	0
199	20240111	155900	1225982050	12440	12440	12440	12440	0
200	20240111	155800	1225982050	12440	12440	12440	12440	0
201	20240111	155700	1225982050	12440	12440	12440	12440	0
202	20240111	155600	1225982050	12440	12440	12440	12440	0
203	20240111	155500	1225982050	12440	12440	12440	12440	0
204	20240111	155400	1225982050	12440	12440	12440	12440	0
205	20240111	155300	1225982050	12440	12440	12440	12440	0
206	20240111	155200	1225982050	12440	12440	12440	12440	0
207	20240111	155100	1225982050	12440	12440	12440	12440	0
208	20240111	155000	1225982050	12440	12440	12440	12440	0
209	20240111	154900	1225982050	12440	12440	12440	12440	0
210	20240111	154800	1225982050	12440	12440	12440	12440	0
211	20240111	154700	1225982050	12440	12440	12440	12440	0
212	20240111	154600	1225982050	12440	12440	12440	12440	3651
213	20240111	154500	1225982050	12440	12440	12440	12440	0
214	20240111	154400	1225982050	12440	12440	12440	12440	0
215	20240111	154300	1225982050	12440	12440	12440	12440	0
216	20240111	154200	1225982050	12440	12440	12440	12440	0
217	20240111	154100	1225982050	12440	12440	12440	12440	0
218	20240111	154000	1225982050	12440	12440	12440	12440	0
219	20240111	153900	1225982050	12440	12440	12440	12440	0
220	20240111	153800	1225982050	12440	12440	12440	12440	0
221	20240111	153700	1225982050	12440	12440	12440	12440	0
222	20240111	153600	1225982050	12440	12440	12440	12440	0
223	20240111	153500	1225982050	12440	12440	12440	12440	0
224	20240111	153400	1225982050	12440	12440	12440	12440	0
225	20240111	153300	1225982050	12440	12440	12440	12440	0
226	20240111	153200	1225982050	12440	12440	12440	12440	0
227	20240111	153100	1225982050	12440	12440	12440	12440	0
228	20240111	153000	1225982050	12440	12440	12440	12440	3651
229	20240111	152900	1180563610	12440	12440	12440	12440	0
230	20240111	152800	1180563610	12440	12440	12440	12440	0
231	20240111	152700	1180563610	12440	12440	12440	12440	0
232	20240111	152600	1180563610	12440	12440	12440	12440	0
233	20240111	152500	1180563610	12440	12440	12440	12440	0
234	20240111	152400	1180563610	12440	12440	12440	12440	0
235	20240111	152300	1180563610	12440	12440	12440	12440	0
236	20240111	152200	1180563610	12440	12440	12440	12440	0
237	20240111	152100	1180563610	12440	12440	12440	12440	0
238	20240111	152000	1180563610	12440	12440	12440	12440	0
239	20240111	151900	1180563610	12440	12440	12440	12410	121
240	20240111	151800	1179060200	12410	12400	12410	12390	1912
241	20240111	151700	1155353520	12410	12410	12420	12400	3031
242	20240111	151600	1117756050	12420	12440	12440	12420	750
243	20240111	151500	1108440880	12440	12420	12440	12420	150
244	20240111	151400	1106577820	12440	12440	12440	12420	292
245	20240111	151300	1102948960	12420	12440	12440	12420	583
246	20240111	151200	1095701760	12440	12430	12440	12430	551
247	20240111	151100	1088852820	12430	12420	12430	12420	5
248	20240111	151000	1088790710	12430	12430	12440	12420	949
249	20240111	150900	1076994700	12440	12440	12440	12430	344
250	20240111	150800	1072715950	12430	12440	12440	12430	347
251	20240111	150700	1068402610	12440	12430	12440	12430	29
252	20240111	150600	1068042130	12440	12440	12440	12440	121
253	20240111	150500	1066536890	12430	12440	12440	12430	373
254	20240111	150400	1061900410	12440	12430	12440	12430	101
255	20240111	150300	1060644470	12440	12440	12440	12440	1
256	20240111	150200	1060632030	12440	12440	12440	12430	277
257	20240111	150100	1057188150	12450	12450	12450	12450	130
258	20240111	150000	1055569650	12460	12450	12460	12450	126
259	20240111	145900	1054000890	12470	12470	12470	12440	79
260	20240111	145800	1053018070	12430	12430	12430	12430	0
261	20240111	145700	1053018070	12430	12440	12440	12430	100
262	20240111	145600	1051774950	12470	12460	12470	12460	3
263	20240111	145500	1051737560	12460	12460	12460	12460	100
264	20240111	145400	1050491560	12470	12470	12470	12470	101
265	20240111	145300	1049232090	12460	12430	12460	12430	343
266	20240111	145200	1044962600	12430	12430	12430	12420	141
267	20240111	145100	1043210970	12420	12430	12430	12420	506
268	20240111	145000	1036924390	12430	12420	12430	12420	794
269	20240111	144900	1027062780	12430	12480	12480	12430	123
270	20240111	144800	1025531790	12430	12430	12480	12430	202
271	20240111	144700	1023020880	12430	12430	12430	12430	0
272	20240111	144600	1023020880	12430	12430	12430	12430	400
273	20240111	144500	1018048880	12430	12470	12480	12430	200
274	20240111	144400	1015558050	12480	12480	12480	12480	0
275	20240111	144300	1015558050	12480	12480	12480	12480	40
276	20240111	144200	1015058850	12480	12480	12480	12480	0
277	20240111	144100	1015058850	12480	12480	12480	12480	1
278	20240111	144000	1015046370	12480	12450	12480	12440	531
279	20240111	143900	1008439460	12480	12480	12480	12480	0
280	20240111	143800	1008439460	12480	12480	12480	12480	135
281	20240111	143700	1006754660	12490	12500	12500	12490	55
282	20240111	143600	1006067210	12500	12500	12500	12500	100
283	20240111	143500	1004817210	12500	12500	12500	12500	0
284	20240111	143400	1004817210	12500	12500	12500	12500	0
285	20240111	143300	1004817210	12500	12490	12500	12490	689
286	20240111	143200	996206670	12500	12430	12500	12430	332
287	20240111	143100	992068570	12480	12480	12480	12480	0
288	20240111	143000	992068570	12480	12480	12480	12480	209
289	20240111	142900	989460250	12480	12470	12480	12470	1234
290	20240111	142800	974072260	12470	12470	12470	12470	576
291	20240111	142700	966889540	12460	12460	12460	12460	50
292	20240111	142600	966266540	12470	12460	12470	12460	499
293	20240111	142500	960047510	12470	12410	12470	12410	7
294	20240111	142400	959960580	12470	12430	12470	12420	1001
295	20240111	142300	947527810	12470	12470	12470	12430	503
296	20240111	142200	941271620	12470	12470	12470	12470	0
297	20240111	142100	941271620	12470	12470	12470	12470	0
298	20240111	142000	941271620	12470	12450	12470	12450	221
299	20240111	141900	938520150	12450	12440	12450	12430	582
300	20240111	141800	931282740	12440	12430	12440	12430	4
301	20240111	141700	931232990	12400	12410	12410	12400	2000
302	20240111	141600	906431430	12440	12440	12440	12440	0
303	20240111	141500	906431430	12440	12440	12450	12410	619
304	20240111	141400	898742130	12440	12420	12440	12410	1001
305	20240111	141300	886317670	12440	12440	12440	12440	1
306	20240111	141200	886305230	12460	12460	12460	12460	6
307	20240111	141100	886230470	12470	12470	12470	12470	1
308	20240111	141000	886218000	12400	12420	12420	12400	1500
309	20240111	140900	867595780	12420	12430	12430	12420	1400
310	20240111	140800	850205460	12430	12430	12430	12420	200
311	20240111	140700	847720460	12470	12470	12470	12470	1
312	20240111	140600	847707990	12480	12470	12480	12470	167
313	20240111	140500	845624610	12500	12500	12500	12500	0
314	20240111	140400	845624610	12500	12500	12500	12500	0
315	20240111	140300	845624610	12500	12500	12500	12500	1
316	20240111	140200	845612110	12500	12500	12500	12420	202
317	20240111	140100	843102690	12490	12500	12500	12420	590
318	20240111	140000	835766750	12520	12510	12520	12510	486
319	20240111	135900	829686880	12490	12430	12490	12430	506
320	20240111	135800	823384940	12520	12460	12520	12420	1165
321	20240111	135700	808888550	12520	12490	12520	12490	259
322	20240111	135600	805646030	12490	12460	12490	12460	120
323	20240111	135500	804150800	12490	12490	12490	12490	10
324	20240111	135400	804025900	12460	12490	12490	12460	406
325	20240111	135300	798967110	12450	12490	12490	12450	412
326	20240111	135200	793834430	12490	12470	12490	12460	161
327	20240111	135100	791827210	12470	12490	12490	12470	612
328	20240111	135000	784195360	12530	12490	12530	12490	42
329	20240111	134900	783670740	12530	12530	12530	12530	0
330	20240111	134800	783670740	12530	12490	12530	12490	2
331	20240111	134700	783645720	12460	12480	12490	12460	602
332	20240111	134600	776136710	12490	12530	12530	12490	786
333	20240111	134500	766314420	12510	12530	12530	12510	2730
334	20240111	134400	732162060	12530	12520	12530	12510	320
335	20240111	134300	728158800	12520	12520	12520	12510	507
336	20240111	134200	721816160	12520	12520	12520	12520	4
337	20240111	134100	721766080	12530	12530	12530	12530	0
338	20240111	134000	721766080	12530	12530	12530	12530	0
339	20240111	133900	721766080	12530	12530	12530	12510	352
340	20240111	133800	717362520	12520	12520	12520	12520	120
341	20240111	133700	715860120	12520	12520	12520	12520	5
342	20240111	133600	715797520	12520	12520	12520	12520	41
343	20240111	133500	715284200	12520	12520	12520	12520	1
344	20240111	133400	715271680	12530	12530	12530	12530	30
345	20240111	133300	714895780	12510	12520	12520	12510	500
346	20240111	133200	708640720	12520	12520	12520	12520	87
347	20240111	133100	707551480	12510	12510	12510	12510	3
348	20240111	133000	707513950	12530	12530	12530	12530	2
349	20240111	132900	707488890	12530	12530	12530	12530	1
350	20240111	132800	707476360	12530	12530	12530	12530	0
351	20240111	132700	707476360	12530	12520	12530	12520	13
352	20240111	132600	707313590	12530	12520	12530	12510	3503
353	20240111	132500	663484220	12530	12530	12530	12530	2
354	20240111	132400	663459160	12530	12540	12540	12520	156
355	20240111	132300	661505440	12550	12550	12550	12550	10
356	20240111	132200	661379940	12550	12550	12550	12550	0
357	20240111	132100	661379940	12550	12520	12550	12520	811
358	20240111	132000	651225920	12520	12530	12530	12520	500
359	20240111	131900	644964570	12550	12530	12550	12530	1001
360	20240111	131800	632422020	12530	12540	12550	12530	2201
361	20240111	131700	604831420	12540	12560	12560	12540	872
362	20240111	131600	593887980	12570	12550	12570	12550	252
363	20240111	131500	590724340	12580	12580	12580	12580	0
364	20240111	131400	590724340	12580	12580	12580	12580	0
365	20240111	131300	590724340	12580	12580	12580	12580	0
366	20240111	131200	590724340	12580	12580	12580	12550	25
367	20240111	131100	590410500	12550	12550	12550	12550	121
368	20240111	131000	588891950	12580	12580	12580	12580	2
369	20240111	130900	588866790	12580	12580	12580	12580	4
370	20240111	130800	588816470	12580	12550	12580	12550	26
371	20240111	130700	588490140	12580	12580	12580	12580	0
372	20240111	130600	588490140	12580	12580	12580	12580	0
373	20240111	130500	588490140	12580	12580	12580	12580	20
374	20240111	130400	588238540	12580	12580	12580	12580	0
375	20240111	130300	588238540	12580	12580	12580	12580	0
376	20240111	130200	588238540	12580	12580	12580	12580	98
377	20240111	130100	587005700	12580	12580	12580	12580	0
378	20240111	130000	587005700	12580	12580	12580	12580	0
379	20240111	125900	587005700	12580	12580	12580	12560	105
380	20240111	125800	585686840	12580	12580	12580	12580	1
381	20240111	125700	585674260	12580	12580	12580	12580	50
382	20240111	125600	585045260	12580	12580	12580	12580	0
383	20240111	125500	585045260	12580	12580	12580	12580	0
384	20240111	125400	585045260	12580	12580	12580	12580	1
385	20240111	125300	585032680	12550	12550	12550	12550	0
386	20240111	125200	585032680	12550	12550	12550	12550	185
387	20240111	125100	582710930	12560	12560	12560	12560	62
388	20240111	125000	581932210	12590	12590	12590	12590	0
389	20240111	124900	581932210	12590	12590	12590	12590	0
390	20240111	124800	581932210	12590	12590	12590	12590	2
391	20240111	124700	581907030	12590	12590	12590	12590	0
392	20240111	124600	581907030	12590	12590	12590	12590	1
393	20240111	124500	581894440	12550	12540	12550	12540	13
394	20240111	124400	581731340	12550	12550	12550	12550	322
395	20240111	124300	577690240	12590	12590	12590	12590	1
396	20240111	124200	577677650	12550	12550	12550	12550	1
397	20240111	124100	577665100	12590	12590	12590	12590	0
398	20240111	124000	577665100	12590	12590	12590	12590	0
399	20240111	123900	577665100	12590	12590	12590	12590	6
400	20240111	123800	577589560	12560	12560	12590	12550	163
401	20240111	123700	575543300	12560	12560	12560	12560	3
402	20240111	123600	575505620	12590	12590	12590	12590	201
403	20240111	123500	572975030	12590	12590	12590	12590	0
404	20240111	123400	572975030	12590	12590	12590	12590	0
405	20240111	123300	572975030	12590	12540	12590	12540	156
406	20240111	123200	571018740	12590	12590	12590	12590	0
407	20240111	123100	571018740	12590	12590	12590	12590	1
408	20240111	123000	571006150	12550	12530	12550	12530	929
409	20240111	122900	559357790	12540	12530	12540	12530	21
410	20240111	122800	559094650	12540	12540	12540	12540	2
411	20240111	122700	559069570	12540	12540	12540	12530	146
412	20240111	122600	557239530	12540	12540	12540	12540	0
413	20240111	122500	557239530	12540	12540	12540	12540	3
414	20240111	122400	557201910	12590	12590	12590	12590	0
415	20240111	122300	557201910	12590	12590	12590	12590	0
416	20240111	122200	557201910	12590	12590	12590	12590	12
417	20240111	122100	557050830	12590	12560	12590	12560	348
418	20240111	122000	552674730	12560	12560	12560	12560	0
419	20240111	121900	552674730	12560	12560	12560	12560	0
420	20240111	121800	552674730	12560	12560	12560	12560	0
421	20240111	121700	552674730	12560	12540	12560	12540	11
422	20240111	121600	552536710	12540	12540	12540	12540	1
423	20240111	121500	552524170	12560	12560	12560	12560	0
424	20240111	121400	552524170	12560	12560	12560	12560	0
425	20240111	121300	552524170	12560	12560	12560	12560	1
426	20240111	121200	552511610	12560	12560	12560	12560	4
427	20240111	121100	552461370	12570	12570	12570	12570	0
428	20240111	121000	552461370	12570	12570	12570	12570	2
429	20240111	120900	552436230	12570	12550	12570	12520	1153
430	20240111	120800	537991000	12540	12550	12550	12540	257
431	20240111	120700	534766650	12560	12560	12560	12550	52
432	20240111	120600	534114030	12550	12550	12550	12550	50
433	20240111	120500	533486530	12560	12560	12560	12560	0
434	20240111	120400	533486530	12560	12550	12560	12550	6
435	20240111	120300	533411220	12560	12560	12560	12560	165
436	20240111	120200	531338820	12560	12560	12560	12560	0
437	20240111	120100	531338820	12560	12560	12560	12560	110
438	20240111	120000	529957220	12570	12570	12570	12570	103
439	20240111	115900	528662510	12590	12590	12590	12590	0
440	20240111	115800	528662510	12590	12590	12590	12590	1
441	20240111	115700	528649920	12580	12570	12580	12570	39
442	20240111	115600	528159600	12570	12570	12570	12570	0
443	20240111	115500	528159600	12570	12570	12570	12570	1
444	20240111	115400	528147030	12580	12580	12580	12580	53
445	20240111	115300	527480290	12580	12580	12580	12580	20
446	20240111	115200	527228690	12590	12590	12590	12590	0
447	20240111	115100	527228690	12590	12590	12590	12590	0
448	20240111	115000	527228690	12590	12590	12590	12590	63
449	20240111	114900	526435520	12590	12580	12590	12580	22
450	20240111	114800	526158750	12580	12580	12580	12580	160
451	20240111	114700	524145950	12570	12570	12580	12570	148
452	20240111	114600	522284580	12580	12580	12580	12580	151
453	20240111	114500	520385000	12580	12580	12580	12580	0
454	20240111	114400	520385000	12580	12580	12580	12580	0
455	20240111	114300	520385000	12580	12580	12580	12580	2
456	20240111	114200	520359840	12580	12580	12580	12580	19
457	20240111	114100	520120820	12580	12580	12580	12560	327
458	20240111	114000	516010230	12590	12590	12590	12590	0
459	20240111	113900	516010230	12590	12590	12590	12590	0
460	20240111	113800	516010230	12590	12590	12590	12590	10
461	20240111	113700	515884330	12590	12590	12590	12590	0
462	20240111	113600	515884330	12590	12590	12590	12590	111
463	20240111	113500	514486840	12590	12620	12620	12590	1027
464	20240111	113400	501556640	12620	12620	12620	12620	0
465	20240111	113300	501556640	12620	12620	12620	12620	0
466	20240111	113200	501556640	12620	12620	12620	12620	103
467	20240111	113100	500256780	12620	12620	12620	12620	0
468	20240111	113000	500256780	12620	12610	12620	12610	328
469	20240111	112900	496120690	12610	12610	12610	12610	0
470	20240111	112800	496120690	12610	12610	12610	12610	0
471	20240111	112700	496120690	12610	12610	12610	12590	502
472	20240111	112600	489798530	12610	12600	12610	12600	33
473	20240111	112500	489382720	12610	12610	12610	12610	100
474	20240111	112400	488121720	12610	12610	12610	12610	0
475	20240111	112300	488121720	12610	12600	12610	12600	7
476	20240111	112200	488033510	12610	12610	12610	12610	0
477	20240111	112100	488033510	12610	12610	12610	12610	113
478	20240111	112000	486608580	12610	12610	12610	12610	1
479	20240111	111900	486595970	12600	12600	12610	12600	5
480	20240111	111800	486532960	12600	12600	12600	12600	7
481	20240111	111700	486444760	12600	12600	12600	12600	2
482	20240111	111600	486419560	12590	12590	12590	12590	26
483	20240111	111500	486092220	12590	12590	12590	12590	0
484	20240111	111400	486092220	12590	12600	12600	12590	13
485	20240111	111300	485928530	12600	12600	12600	12600	10
486	20240111	111200	485802530	12600	12600	12600	12600	0
487	20240111	111100	485802530	12600	12600	12600	12600	100
488	20240111	111000	484542530	12610	12610	12610	12610	0
489	20240111	110900	484542530	12610	12610	12610	12610	0
490	20240111	110800	484542530	12610	12600	12610	12600	21
491	20240111	110700	484277920	12610	12610	12610	12610	2
492	20240111	110600	484252700	12610	12610	12610	12610	6
493	20240111	110500	484177040	12610	12600	12610	12590	1786
494	20240111	110400	461690100	12610	12620	12620	12610	373
495	20240111	110300	456986540	12620	12620	12620	12620	5
496	20240111	110200	456923440	12620	12610	12620	12610	8
497	20240111	110100	456822550	12620	12620	12620	12610	86
498	20240111	110000	455737890	12610	12620	12620	12610	55
499	20240111	105900	455044290	12620	12620	12620	12620	138
500	20240111	105800	453302730	12590	12620	12620	12590	30
501	20240111	105700	452925000	12590	12620	12620	12590	71
502	20240111	105600	452031080	12620	12620	12620	12620	0
503	20240111	105500	452031080	12620	12590	12620	12590	109
504	20240111	105400	450657150	12620	12590	12630	12590	1405
505	20240111	105300	432955950	12580	12590	12590	12580	110
506	20240111	105200	431572050	12590	12590	12590	12590	0
507	20240111	105100	431572050	12590	12590	12590	12590	198
508	20240111	105000	429079230	12590	12580	12590	12580	152
509	20240111	104900	427167050	12570	12580	12580	12570	100
510	20240111	104800	425909060	12580	12580	12580	12580	0
511	20240111	104700	425909060	12580	12580	12580	12580	0
512	20240111	104600	425909060	12580	12570	12580	12570	6
513	20240111	104500	425833630	12580	12580	12580	12580	35
514	20240111	104400	425393330	12590	12590	12590	12590	0
515	20240111	104300	425393330	12590	12590	12590	12590	0
516	20240111	104200	425393330	12590	12590	12590	12590	0
517	20240111	104100	425393330	12590	12570	12590	12550	1882
518	20240111	104000	401727110	12570	12550	12570	12550	358
519	20240111	103900	397231610	12560	12560	12560	12560	0
520	20240111	103800	397231610	12560	12560	12560	12560	684
521	20240111	103700	388640570	12560	12560	12560	12560	100
522	20240111	103600	387384570	12560	12550	12560	12550	41
523	20240111	103500	386869920	12550	12530	12550	12530	2
524	20240111	103400	386844840	12550	12520	12550	12520	240
525	20240111	103300	383839610	12530	12530	12550	12530	161
526	20240111	103200	381822260	12550	12550	12550	12550	50
527	20240111	103100	381194760	12550	12530	12550	12530	110
528	20240111	103000	379816260	12560	12560	12560	12560	10
529	20240111	102900	379690660	12560	12560	12560	12560	10
530	20240111	102800	379565060	12550	12560	12560	12550	2
531	20240111	102700	379539950	12530	12530	12530	12530	100
532	20240111	102600	378286950	12560	12550	12560	12550	7
533	20240111	102500	378199080	12550	12540	12550	12530	437
534	20240111	102400	372719380	12530	12530	12530	12530	49
535	20240111	102300	372105410	12550	12550	12550	12550	100
536	20240111	102200	370850410	12550	12550	12550	12550	0
537	20240111	102100	370850410	12550	12550	12550	12550	372
538	20240111	102000	366181810	12550	12530	12550	12520	74
539	20240111	101900	365254580	12550	12550	12550	12550	0
540	20240111	101800	365254580	12550	12550	12550	12550	1
541	20240111	101700	365242030	12530	12530	12530	12530	400
542	20240111	101600	360230030	12550	12550	12550	12530	52
543	20240111	101500	359578430	12530	12550	12550	12530	251
544	20240111	101400	356433380	12530	12550	12550	12530	1829
545	20240111	101300	333515930	12550	12540	12550	12540	101
546	20240111	101200	332249380	12530	12540	12540	12530	43
547	20240111	101100	331710460	12540	12550	12550	12540	487
548	20240111	101000	325600500	12550	12550	12550	12550	0
549	20240111	100900	325600500	12550	12550	12550	12540	14
550	20240111	100800	325424880	12550	12550	12550	12540	210
551	20240111	100700	322791450	12540	12550	12550	12540	14
552	20240111	100600	322615790	12560	12560	12560	12560	0
553	20240111	100500	322615790	12560	12560	12560	12560	0
554	20240111	100400	322615790	12560	12540	12560	12540	301
555	20240111	100300	318841230	12560	12570	12570	12560	1200
556	20240111	100200	303769210	12570	12560	12570	12560	255
557	20240111	100100	300566370	12560	12560	12560	12560	10
558	20240111	100000	300440770	12560	12560	12560	12560	2
559	20240111	095900	300415650	12570	12570	12570	12570	333
560	20240111	095800	296229840	12570	12540	12570	12540	115
561	20240111	095700	294787410	12540	12540	12540	12530	41
562	20240111	095600	294273570	12540	12540	12540	12540	21
563	20240111	095500	294010230	12540	12560	12560	12540	2336
564	20240111	095400	264676070	12560	12560	12560	12560	32
565	20240111	095300	264274150	12560	12560	12560	12560	11
566	20240111	095200	264135990	12570	12570	12570	12570	180
567	20240111	095100	261873390	12570	12570	12570	12570	120
568	20240111	095000	260364990	12580	12540	12580	12540	11
569	20240111	094900	260227010	12580	12570	12580	12540	466
570	20240111	094800	254369440	12580	12580	12580	12580	0
571	20240111	094700	254369440	12580	12570	12580	12570	516
572	20240111	094600	247883160	12570	12550	12570	12550	879
573	20240111	094500	236851690	12550	12560	12570	12550	148
574	20240111	094400	234994020	12560	12550	12560	12550	349
575	20240111	094300	230614060	12540	12530	12550	12530	412
576	20240111	094200	225447280	12510	12510	12520	12510	1325
577	20240111	094100	208865000	12500	12500	12510	12500	115
578	20240111	094000	207427490	12500	12510	12510	12500	17
579	20240111	093900	207214980	12490	12490	12500	12490	680
580	20240111	093800	198721180	12490	12490	12500	12490	101
581	20240111	093700	197459290	12490	12480	12490	12480	56
582	20240111	093600	196760330	12460	12480	12480	12460	122
583	20240111	093500	195238790	12480	12470	12480	12470	82
584	20240111	093400	194215560	12480	12480	12480	12480	1
585	20240111	093300	194203080	12480	12490	12490	12480	11
586	20240111	093200	194065700	12490	12460	12490	12460	2
587	20240111	093100	194040750	12490	12480	12490	12460	306
588	20240111	093000	190222250	12490	12500	12500	12490	12
589	20240111	092900	190072360	12510	12510	12510	12510	113
590	20240111	092800	188658730	12510	12500	12510	12500	551
591	20240111	092700	181771220	12500	12500	12500	12500	50
592	20240111	092600	181146220	12500	12490	12500	12490	831
593	20240111	092500	170763040	12490	12490	12490	12490	0
594	20240111	092400	170763040	12490	12490	12490	12490	2
595	20240111	092300	170738060	12490	12490	12490	12490	103
596	20240111	092200	169451590	12440	12440	12450	12440	1200
597	20240111	092100	154523390	12440	12440	12490	12440	404
598	20240111	092000	149492580	12490	12470	12490	12440	430
599	20240111	091900	144129830	12470	12460	12470	12430	65
600	20240111	091800	143320180	12470	12470	12480	12470	3
601	20240111	091700	143282760	12410	12480	12480	12410	53
602	20240111	091600	142624360	12480	12460	12490	12400	5461
603	20240111	091500	74807330	12460	12490	12490	12400	2091
604	20240111	091400	48831350	12510	12510	12510	12510	0
605	20240111	091300	48831350	12510	12510	12510	12510	0
606	20240111	091200	48831350	12510	12510	12510	12510	1
607	20240111	091100	48818840	12470	12470	12470	12470	0
608	20240111	091000	48818840	12470	12450	12470	12450	153
609	20240111	090900	46912930	12450	12470	12470	12450	806
610	20240111	090800	36873700	12470	12480	12480	12470	286
611	20240111	090700	33306280	12520	12520	12520	12520	0
612	20240111	090600	33306280	12520	12510	12520	12510	28
613	20240111	090500	32955920	12510	12540	12540	12510	449
614	20240111	090400	27330980	12540	12530	12540	12530	82
615	20240111	090300	26303250	12510	12510	12510	12470	420
616	20240111	090200	21058600	12540	12530	12560	12510	1234
617	20240111	090100	5600580	12530	12490	12530	12490	101
618	20240111	090000	4336170	12490	12460	12490	12460	348