KissMeData/060590/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	194100	562644190	9820	9820	9820	9820	2139
3	20240109	194000	562644190	9820	9820	9820	9820	0
4	20240109	193900	562644190	9820	9820	9820	9820	0
5	20240109	193800	562644190	9820	9820	9820	9820	0
6	20240109	193700	562644190	9820	9820	9820	9820	0
7	20240109	193600	562644190	9820	9820	9820	9820	0
8	20240109	193500	562644190	9820	9820	9820	9820	0
9	20240109	193400	562644190	9820	9820	9820	9820	0
10	20240109	193300	562644190	9820	9820	9820	9820	0
11	20240109	193200	562644190	9820	9820	9820	9820	0
12	20240109	193100	562644190	9820	9820	9820	9820	0
13	20240109	193000	562644190	9820	9820	9820	9820	0
14	20240109	192900	562644190	9820	9820	9820	9820	0
15	20240109	192800	562644190	9820	9820	9820	9820	0
16	20240109	192700	562644190	9820	9820	9820	9820	0
17	20240109	192600	562644190	9820	9820	9820	9820	0
18	20240109	192500	562644190	9820	9820	9820	9820	0
19	20240109	192400	562644190	9820	9820	9820	9820	0
20	20240109	192300	562644190	9820	9820	9820	9820	0
21	20240109	192200	562644190	9820	9820	9820	9820	0
22	20240109	192100	562644190	9820	9820	9820	9820	0
23	20240109	192000	562644190	9820	9820	9820	9820	0
24	20240109	191900	562644190	9820	9820	9820	9820	0
25	20240109	191800	562644190	9820	9820	9820	9820	0
26	20240109	191700	562644190	9820	9820	9820	9820	0
27	20240109	191600	562644190	9820	9820	9820	9820	0
28	20240109	191500	562644190	9820	9820	9820	9820	0
29	20240109	191400	562644190	9820	9820	9820	9820	0
30	20240109	191300	562644190	9820	9820	9820	9820	0
31	20240109	191200	562644190	9820	9820	9820	9820	0
32	20240109	191100	562644190	9820	9820	9820	9820	2139
33	20240109	191000	562644190	9820	9820	9820	9820	0
34	20240109	190900	562644190	9820	9820	9820	9820	0
35	20240109	190800	562644190	9820	9820	9820	9820	0
36	20240109	190700	562644190	9820	9820	9820	9820	0
37	20240109	190600	562644190	9820	9820	9820	9820	0
38	20240109	190500	562644190	9820	9820	9820	9820	0
39	20240109	190400	562644190	9820	9820	9820	9820	0
40	20240109	190300	562644190	9820	9820	9820	9820	0
41	20240109	190200	562644190	9820	9820	9820	9820	0
42	20240109	190100	562644190	9820	9820	9820	9820	0
43	20240109	190000	562644190	9820	9820	9820	9820	0
44	20240109	185900	562644190	9820	9820	9820	9820	0
45	20240109	185800	562644190	9820	9820	9820	9820	0
46	20240109	185700	562644190	9820	9820	9820	9820	0
47	20240109	185600	562644190	9820	9820	9820	9820	0
48	20240109	185500	562644190	9820	9820	9820	9820	0
49	20240109	185400	562644190	9820	9820	9820	9820	0
50	20240109	185300	562644190	9820	9820	9820	9820	0
51	20240109	185200	562644190	9820	9820	9820	9820	0
52	20240109	185100	562644190	9820	9820	9820	9820	0
53	20240109	185000	562644190	9820	9820	9820	9820	0
54	20240109	184900	562644190	9820	9820	9820	9820	0
55	20240109	184800	562644190	9820	9820	9820	9820	0
56	20240109	184700	562644190	9820	9820	9820	9820	0
57	20240109	184600	562644190	9820	9820	9820	9820	0
58	20240109	184500	562644190	9820	9820	9820	9820	0
59	20240109	184400	562644190	9820	9820	9820	9820	0
60	20240109	184300	562644190	9820	9820	9820	9820	0
61	20240109	184200	562644190	9820	9820	9820	9820	0
62	20240109	184100	562644190	9820	9820	9820	9820	2139
63	20240109	184000	562644190	9820	9820	9820	9820	0
64	20240109	183900	562644190	9820	9820	9820	9820	0
65	20240109	183800	562644190	9820	9820	9820	9820	0
66	20240109	183700	562644190	9820	9820	9820	9820	0
67	20240109	183600	562644190	9820	9820	9820	9820	0
68	20240109	183500	562644190	9820	9820	9820	9820	0
69	20240109	183400	562644190	9820	9820	9820	9820	0
70	20240109	183300	562644190	9820	9820	9820	9820	0
71	20240109	183200	562644190	9820	9820	9820	9820	0
72	20240109	183100	562644190	9820	9820	9820	9820	0
73	20240109	183000	562644190	9820	9820	9820	9820	0
74	20240109	182900	562644190	9820	9820	9820	9820	0
75	20240109	182800	562644190	9820	9820	9820	9820	0
76	20240109	182700	562644190	9820	9820	9820	9820	0
77	20240109	182600	562644190	9820	9820	9820	9820	0
78	20240109	182500	562644190	9820	9820	9820	9820	0
79	20240109	182400	562644190	9820	9820	9820	9820	0
80	20240109	182300	562644190	9820	9820	9820	9820	0
81	20240109	182200	562644190	9820	9820	9820	9820	0
82	20240109	182100	562644190	9820	9820	9820	9820	0
83	20240109	182000	562644190	9820	9820	9820	9820	0
84	20240109	181900	562644190	9820	9820	9820	9820	0
85	20240109	181800	562644190	9820	9820	9820	9820	0
86	20240109	181700	562644190	9820	9820	9820	9820	0
87	20240109	181600	562644190	9820	9820	9820	9820	0
88	20240109	181500	562644190	9820	9820	9820	9820	0
89	20240109	181400	562644190	9820	9820	9820	9820	0
90	20240109	181300	562644190	9820	9820	9820	9820	0
91	20240109	181200	562644190	9820	9820	9820	9820	0
92	20240109	181100	562644190	9820	9820	9820	9820	2139
93	20240109	181000	562644190	9820	9820	9820	9820	0
94	20240109	180900	562644190	9820	9820	9820	9820	0
95	20240109	180800	562644190	9820	9820	9820	9820	0
96	20240109	180700	562644190	9820	9820	9820	9820	0
97	20240109	180600	562644190	9820	9820	9820	9820	0
98	20240109	180500	562644190	9820	9820	9820	9820	0
99	20240109	180400	562644190	9820	9820	9820	9820	0
100	20240109	180300	562644190	9820	9820	9820	9820	0
101	20240109	180200	562644190	9820	9820	9820	9820	0
102	20240109	180100	562644190	9820	9820	9820	9820	0
103	20240109	180000	562644190	9820	9820	9820	9820	0
104	20240109	175900	562644190	9820	9820	9820	9820	0
105	20240109	175800	562644190	9820	9820	9820	9820	0
106	20240109	175700	562644190	9820	9820	9820	9820	0
107	20240109	175600	562644190	9820	9820	9820	9820	0
108	20240109	175500	562644190	9820	9820	9820	9820	0
109	20240109	175400	562644190	9820	9820	9820	9820	0
110	20240109	175300	562644190	9820	9820	9820	9820	0
111	20240109	175200	562644190	9820	9820	9820	9820	0
112	20240109	175100	562644190	9820	9820	9820	9820	0
113	20240109	175000	562644190	9820	9820	9820	9820	0
114	20240109	174900	562644190	9820	9820	9820	9820	0
115	20240109	174800	562644190	9820	9820	9820	9820	0
116	20240109	174700	562644190	9820	9820	9820	9820	0
117	20240109	174600	562644190	9820	9820	9820	9820	0
118	20240109	174500	562644190	9820	9820	9820	9820	0
119	20240109	174400	562644190	9820	9820	9820	9820	0
120	20240109	174300	562644190	9820	9820	9820	9820	0
121	20240109	174200	562644190	9820	9820	9820	9820	0
122	20240109	174100	562644190	9820	9820	9820	9820	2139
123	20240109	174000	562644190	9820	9820	9820	9820	0
124	20240109	173900	562644190	9820	9820	9820	9820	0
125	20240109	173800	562644190	9820	9820	9820	9820	0
126	20240109	173700	562644190	9820	9820	9820	9820	0
127	20240109	173600	562644190	9820	9820	9820	9820	0
128	20240109	173500	562644190	9820	9820	9820	9820	0
129	20240109	173400	562644190	9820	9820	9820	9820	0
130	20240109	173300	562644190	9820	9820	9820	9820	0
131	20240109	173200	562644190	9820	9820	9820	9820	0
132	20240109	173100	562644190	9820	9820	9820	9820	0
133	20240109	173000	562644190	9820	9820	9820	9820	0
134	20240109	172900	562644190	9820	9820	9820	9820	0
135	20240109	172800	562644190	9820	9820	9820	9820	0
136	20240109	172700	562644190	9820	9820	9820	9820	0
137	20240109	172600	562644190	9820	9820	9820	9820	0
138	20240109	172500	562644190	9820	9820	9820	9820	0
139	20240109	172400	562644190	9820	9820	9820	9820	0
140	20240109	172300	562644190	9820	9820	9820	9820	0
141	20240109	172200	562644190	9820	9820	9820	9820	0
142	20240109	172100	562644190	9820	9820	9820	9820	0
143	20240109	172000	562644190	9820	9820	9820	9820	0
144	20240109	171900	562644190	9820	9820	9820	9820	0
145	20240109	171800	562644190	9820	9820	9820	9820	0
146	20240109	171700	562644190	9820	9820	9820	9820	0
147	20240109	171600	562644190	9820	9820	9820	9820	0
148	20240109	171500	562644190	9820	9820	9820	9820	0
149	20240109	171400	562644190	9820	9820	9820	9820	0
150	20240109	171300	562644190	9820	9820	9820	9820	0
151	20240109	171200	562644190	9820	9820	9820	9820	0
152	20240109	171100	562644190	9820	9820	9820	9820	2139
153	20240109	171000	562644190	9820	9820	9820	9820	0
154	20240109	170900	562644190	9820	9820	9820	9820	0
155	20240109	170800	562644190	9820	9820	9820	9820	0
156	20240109	170700	562644190	9820	9820	9820	9820	0
157	20240109	170600	562644190	9820	9820	9820	9820	0
158	20240109	170500	562644190	9820	9820	9820	9820	0
159	20240109	170400	562644190	9820	9820	9820	9820	0
160	20240109	170300	562644190	9820	9820	9820	9820	0
161	20240109	170200	562644190	9820	9820	9820	9820	0
162	20240109	170100	562644190	9820	9820	9820	9820	0
163	20240109	170000	562644190	9820	9820	9820	9820	0
164	20240109	165900	562644190	9820	9820	9820	9820	0
165	20240109	165800	562644190	9820	9820	9820	9820	0
166	20240109	165700	562644190	9820	9820	9820	9820	0
167	20240109	165600	562644190	9820	9820	9820	9820	0
168	20240109	165500	562644190	9820	9820	9820	9820	0
169	20240109	165400	562644190	9820	9820	9820	9820	0
170	20240109	165300	562644190	9820	9820	9820	9820	0
171	20240109	165200	562644190	9820	9820	9820	9820	0
172	20240109	165100	562644190	9820	9820	9820	9820	0
173	20240109	165000	562644190	9820	9820	9820	9820	0
174	20240109	164900	562644190	9820	9820	9820	9820	0
175	20240109	164800	562644190	9820	9820	9820	9820	0
176	20240109	164700	562644190	9820	9820	9820	9820	0
177	20240109	164600	562644190	9820	9820	9820	9820	0
178	20240109	164500	562644190	9820	9820	9820	9820	0
179	20240109	164400	562644190	9820	9820	9820	9820	0
180	20240109	164300	562644190	9820	9820	9820	9820	0
181	20240109	164200	562644190	9820	9820	9820	9820	0
182	20240109	164100	562644190	9820	9820	9820	9820	2139
183	20240109	164000	562644190	9820	9820	9820	9820	0
184	20240109	163900	562644190	9820	9820	9820	9820	0
185	20240109	163800	562644190	9820	9820	9820	9820	0
186	20240109	163700	562644190	9820	9820	9820	9820	0
187	20240109	163600	562644190	9820	9820	9820	9820	0
188	20240109	163500	562644190	9820	9820	9820	9820	0
189	20240109	163400	562644190	9820	9820	9820	9820	0
190	20240109	163300	562644190	9820	9820	9820	9820	0
191	20240109	163200	562644190	9820	9820	9820	9820	0
192	20240109	163100	562644190	9820	9820	9820	9820	0
193	20240109	163000	562644190	9820	9820	9820	9820	0
194	20240109	162900	562644190	9820	9820	9820	9820	0
195	20240109	162800	562644190	9820	9820	9820	9820	0
196	20240109	162700	562644190	9820	9820	9820	9820	0
197	20240109	162600	562644190	9820	9820	9820	9820	0
198	20240109	162500	562644190	9820	9820	9820	9820	0
199	20240109	162400	562644190	9820	9820	9820	9820	0
200	20240109	162300	562644190	9820	9820	9820	9820	0
201	20240109	162200	562644190	9820	9820	9820	9820	0
202	20240109	162100	562644190	9820	9820	9820	9820	0
203	20240109	162000	562644190	9820	9820	9820	9820	0
204	20240109	161900	562644190	9820	9820	9820	9820	0
205	20240109	161800	562644190	9820	9820	9820	9820	0
206	20240109	161700	562644190	9820	9820	9820	9820	0
207	20240109	161600	562644190	9820	9820	9820	9820	0
208	20240109	161500	562644190	9820	9820	9820	9820	0
209	20240109	161400	562644190	9820	9820	9820	9820	0
210	20240109	161300	562644190	9820	9820	9820	9820	0
211	20240109	161200	562644190	9820	9820	9820	9820	0
212	20240109	161100	562644190	9820	9820	9820	9820	2139
213	20240109	161000	562644190	9820	9820	9820	9820	0
214	20240109	160900	562644190	9820	9820	9820	9820	0
215	20240109	160800	562644190	9820	9820	9820	9820	0
216	20240109	160700	562644190	9820	9820	9820	9820	0
217	20240109	160600	562644190	9820	9820	9820	9820	0
218	20240109	160500	562644190	9820	9820	9820	9820	0
219	20240109	160400	562644190	9820	9820	9820	9820	0
220	20240109	160300	562644190	9820	9820	9820	9820	0
221	20240109	160200	562644190	9820	9820	9820	9820	0
222	20240109	160100	562644190	9820	9820	9820	9820	0
223	20240109	160000	562644190	9820	9820	9820	9820	0
224	20240109	155900	562644190	9820	9820	9820	9820	0
225	20240109	155800	562644190	9820	9820	9820	9820	0
226	20240109	155700	562644190	9820	9820	9820	9820	0
227	20240109	155600	562644190	9820	9820	9820	9820	0
228	20240109	155500	562644190	9820	9820	9820	9820	0
229	20240109	155400	562644190	9820	9820	9820	9820	0
230	20240109	155300	562644190	9820	9820	9820	9820	0
231	20240109	155200	562644190	9820	9820	9820	9820	0
232	20240109	155100	562644190	9820	9820	9820	9820	0
233	20240109	155000	562644190	9820	9820	9820	9820	0
234	20240109	154900	562644190	9820	9820	9820	9820	0
235	20240109	154800	562644190	9820	9820	9820	9820	0
236	20240109	154700	562644190	9820	9820	9820	9820	0
237	20240109	154600	562644190	9820	9820	9820	9820	0
238	20240109	154500	562644190	9820	9820	9820	9820	0
239	20240109	154400	562644190	9820	9820	9820	9820	0
240	20240109	154300	562644190	9820	9820	9820	9820	0
241	20240109	154200	562644190	9820	9820	9820	9820	0
242	20240109	154100	562644190	9820	9820	9820	9820	2139
243	20240109	154000	562644190	9820	9820	9820	9820	0
244	20240109	153900	562644190	9820	9820	9820	9820	0
245	20240109	153800	562644190	9820	9820	9820	9820	0
246	20240109	153700	562644190	9820	9820	9820	9820	0
247	20240109	153600	562644190	9820	9820	9820	9820	0
248	20240109	153500	562644190	9820	9820	9820	9820	0
249	20240109	153400	562644190	9820	9820	9820	9820	0
250	20240109	153300	562644190	9820	9820	9820	9820	0
251	20240109	153200	562644190	9820	9820	9820	9820	0
252	20240109	153100	562644190	9820	9820	9820	9820	0
253	20240109	153000	562644190	9820	9820	9820	9820	2139
254	20240109	152900	541639210	9780	9780	9780	9780	0
255	20240109	152800	541639210	9780	9780	9780	9780	0
256	20240109	152700	541639210	9780	9780	9780	9780	0
257	20240109	152600	541639210	9780	9780	9780	9780	0
258	20240109	152500	541639210	9780	9780	9780	9780	0
259	20240109	152400	541639210	9780	9780	9780	9780	0
260	20240109	152300	541639210	9780	9780	9780	9780	0
261	20240109	152200	541639210	9780	9780	9780	9780	0
262	20240109	152100	541639210	9780	9780	9780	9780	0
263	20240109	152000	541639210	9780	9780	9780	9780	0
264	20240109	151900	541639210	9780	9780	9780	9780	11
265	20240109	151800	541531630	9780	9780	9780	9780	9
266	20240109	151700	541443610	9780	9770	9780	9770	175
267	20240109	151600	539732360	9770	9770	9770	9770	305
268	20240109	151500	536752510	9740	9740	9740	9740	0
269	20240109	151400	536752510	9740	9780	9780	9740	620
270	20240109	151300	530707610	9780	9780	9780	9780	331
271	20240109	151200	527470430	9750	9750	9750	9750	1
272	20240109	151100	527460680	9760	9760	9760	9760	111
273	20240109	151000	526377320	9760	9760	9760	9760	19
274	20240109	150900	526191880	9740	9740	9740	9740	0
275	20240109	150800	526191880	9740	9740	9740	9740	0
276	20240109	150700	526191880	9740	9740	9740	9740	1
277	20240109	150600	526182140	9790	9770	9790	9740	1245
278	20240109	150500	514043750	9770	9770	9770	9770	0
279	20240109	150400	514043750	9770	9770	9770	9770	1000
280	20240109	150300	504273750	9760	9800	9800	9760	501
281	20240109	150200	499383440	9790	9790	9790	9790	0
282	20240109	150100	499383440	9790	9790	9800	9790	346
283	20240109	150000	495994890	9790	9790	9790	9790	22
284	20240109	145900	495779510	9750	9750	9750	9750	0
285	20240109	145800	495779510	9750	9750	9750	9750	519
286	20240109	145700	490719260	9780	9760	9780	9760	434
287	20240109	145600	486475420	9760	9760	9760	9760	0
288	20240109	145500	486475420	9760	9760	9760	9760	0
289	20240109	145400	486475420	9760	9760	9760	9760	467
290	20240109	145300	481917500	9760	9760	9760	9760	0
291	20240109	145200	481917500	9760	9760	9760	9760	0
292	20240109	145100	481917500	9760	9760	9760	9760	10
293	20240109	145000	481819900	9790	9770	9790	9770	193
294	20240109	144900	479933690	9770	9770	9770	9770	1
295	20240109	144800	479923920	9760	9770	9770	9760	90
296	20240109	144700	479044660	9790	9770	9790	9770	18
297	20240109	144600	478868740	9760	9760	9760	9760	20
298	20240109	144500	478673540	9780	9800	9800	9780	101
299	20240109	144400	477683760	9800	9800	9800	9800	1
300	20240109	144300	477673960	9780	9780	9780	9780	200
301	20240109	144200	475717960	9770	9770	9770	9770	0
302	20240109	144100	475717960	9770	9770	9770	9770	200
303	20240109	144000	473763960	9780	9780	9780	9780	0
304	20240109	143900	473763960	9780	9780	9780	9780	0
305	20240109	143800	473763960	9780	9780	9780	9780	67
306	20240109	143700	473108700	9780	9780	9780	9780	0
307	20240109	143600	473108700	9780	9780	9780	9780	0
308	20240109	143500	473108700	9780	9780	9780	9780	0
309	20240109	143400	473108700	9780	9780	9780	9780	100
310	20240109	143300	472130700	9780	9780	9780	9780	0
311	20240109	143200	472130700	9780	9780	9780	9780	0
312	20240109	143100	472130700	9780	9780	9780	9780	0
313	20240109	143000	472130700	9780	9780	9780	9780	0
314	20240109	142900	472130700	9780	9780	9780	9780	0
315	20240109	142800	472130700	9780	9780	9780	9780	0
316	20240109	142700	472130700	9780	9780	9780	9780	200
317	20240109	142600	470174700	9820	9820	9820	9820	0
318	20240109	142500	470174700	9820	9810	9820	9810	500
319	20240109	142400	465267520	9780	9780	9780	9780	4
320	20240109	142300	465228400	9780	9780	9780	9780	0
321	20240109	142200	465228400	9780	9780	9780	9780	0
322	20240109	142100	465228400	9780	9780	9780	9780	100
323	20240109	142000	464250400	9780	9780	9780	9780	0
324	20240109	141900	464250400	9780	9780	9780	9780	0
325	20240109	141800	464250400	9780	9780	9780	9780	0
326	20240109	141700	464250400	9780	9780	9780	9780	19
327	20240109	141600	464064580	9810	9810	9810	9810	0
328	20240109	141500	464064580	9810	9810	9810	9810	38
329	20240109	141400	463691800	9810	9810	9810	9810	0
330	20240109	141300	463691800	9810	9810	9810	9810	3
331	20240109	141200	463662370	9780	9780	9780	9780	20
332	20240109	141100	463466770	9780	9780	9780	9780	0
333	20240109	141000	463466770	9780	9780	9780	9780	0
334	20240109	140900	463466770	9780	9780	9780	9780	0
335	20240109	140800	463466770	9780	9780	9780	9780	0
336	20240109	140700	463466770	9780	9780	9780	9780	1
337	20240109	140600	463456990	9780	9780	9780	9780	0
338	20240109	140500	463456990	9780	9780	9780	9780	0
339	20240109	140400	463456990	9780	9790	9790	9780	13
340	20240109	140300	463329840	9780	9780	9780	9780	10
341	20240109	140200	463232040	9780	9780	9780	9780	12
342	20240109	140100	463114680	9780	9780	9780	9780	0
343	20240109	140000	463114680	9780	9780	9780	9780	0
344	20240109	135900	463114680	9780	9780	9780	9780	28
345	20240109	135800	462840840	9810	9810	9810	9810	0
346	20240109	135700	462840840	9810	9810	9810	9810	12
347	20240109	135600	462723120	9830	9830	9830	9830	0
348	20240109	135500	462723120	9830	9830	9830	9830	3
349	20240109	135400	462693630	9760	9760	9760	9760	0
350	20240109	135300	462693630	9760	9760	9760	9760	0
351	20240109	135200	462693630	9760	9760	9760	9760	10
352	20240109	135100	462596030	9760	9760	9760	9760	5
353	20240109	135000	462547230	9840	9840	9840	9840	311
354	20240109	134900	459486990	9830	9830	9830	9830	0
355	20240109	134800	459486990	9830	9830	9830	9830	0
356	20240109	134700	459486990	9830	9830	9830	9830	0
357	20240109	134600	459486990	9830	9830	9830	9830	1
358	20240109	134500	459477160	9760	9820	9820	9760	14
359	20240109	134400	459339740	9820	9810	9820	9810	107
360	20240109	134300	458289160	9800	9800	9800	9800	101
361	20240109	134200	457299360	9810	9810	9810	9810	0
362	20240109	134100	457299360	9810	9810	9810	9810	0
363	20240109	134000	457299360	9810	9810	9810	9810	0
364	20240109	133900	457299360	9810	9810	9810	9810	0
365	20240109	133800	457299360	9810	9810	9810	9810	0
366	20240109	133700	457299360	9810	9810	9810	9810	0
367	20240109	133600	457299360	9810	9810	9810	9810	0
368	20240109	133500	457299360	9810	9810	9810	9810	0
369	20240109	133400	457299360	9810	9810	9810	9810	0
370	20240109	133300	457299360	9810	9810	9810	9810	10
371	20240109	133200	457201260	9740	9740	9740	9740	0
372	20240109	133100	457201260	9740	9800	9800	9740	5623
373	20240109	133000	402097240	9810	9810	9810	9810	0
374	20240109	132900	402097240	9810	9740	9810	9740	102
375	20240109	132800	401103620	9740	9770	9810	9740	196
376	20240109	132700	399190180	9750	9780	9780	9750	1221
377	20240109	132600	387264000	9780	9780	9780	9780	12
378	20240109	132500	387146640	9770	9770	9770	9770	0
379	20240109	132400	387146640	9770	9770	9770	9770	0
380	20240109	132300	387146640	9770	9770	9770	9770	23
381	20240109	132200	386921930	9820	9820	9820	9820	0
382	20240109	132100	386921930	9820	9820	9820	9820	0
383	20240109	132000	386921930	9820	9820	9820	9820	0
384	20240109	131900	386921930	9820	9820	9820	9820	0
385	20240109	131800	386921930	9820	9820	9820	9820	0
386	20240109	131700	386921930	9820	9820	9820	9820	3
387	20240109	131600	386892470	9820	9820	9820	9820	0
388	20240109	131500	386892470	9820	9820	9820	9820	0
389	20240109	131400	386892470	9820	9820	9820	9820	0
390	20240109	131300	386892470	9820	9820	9820	9820	0
391	20240109	131200	386892470	9820	9820	9820	9820	0
392	20240109	131100	386892470	9820	9820	9820	9820	1
393	20240109	131000	386882650	9770	9770	9770	9770	0
394	20240109	130900	386882650	9770	9770	9770	9770	0
395	20240109	130800	386882650	9770	9770	9770	9770	0
396	20240109	130700	386882650	9770	9770	9770	9770	3
397	20240109	130600	386853340	9770	9770	9770	9770	0
398	20240109	130500	386853340	9770	9770	9770	9770	0
399	20240109	130400	386853340	9770	9780	9780	9770	440
400	20240109	130300	382553230	9780	9780	9780	9780	0
401	20240109	130200	382553230	9780	9790	9790	9780	708
402	20240109	130100	375626990	9780	9780	9780	9780	50
403	20240109	130000	375137990	9780	9780	9780	9780	0
404	20240109	125900	375137990	9780	9790	9790	9780	100
405	20240109	125800	374159230	9850	9850	9850	9850	0
406	20240109	125700	374159230	9850	9850	9850	9850	0
407	20240109	125600	374159230	9850	9850	9850	9850	0
408	20240109	125500	374159230	9850	9850	9850	9850	0
409	20240109	125400	374159230	9850	9790	9850	9790	3
410	20240109	125300	374129800	9800	9800	9800	9800	0
411	20240109	125200	374129800	9800	9800	9800	9800	0
412	20240109	125100	374129800	9800	9820	9820	9800	842
413	20240109	125000	365871530	9830	9830	9830	9830	104
414	20240109	124900	364849210	9850	9850	9850	9850	0
415	20240109	124800	364849210	9850	9850	9850	9850	0
416	20240109	124700	364849210	9850	9850	9850	9850	0
417	20240109	124600	364849210	9850	9850	9850	9850	0
418	20240109	124500	364849210	9850	9850	9850	9850	0
419	20240109	124400	364849210	9850	9850	9850	9850	0
420	20240109	124300	364849210	9850	9850	9850	9850	46
421	20240109	124200	364396110	9850	9850	9850	9850	0
422	20240109	124100	364396110	9850	9850	9850	9850	1
423	20240109	124000	364386260	9850	9850	9850	9850	0
424	20240109	123900	364386260	9850	9850	9850	9850	0
425	20240109	123800	364386260	9850	9850	9850	9850	0
426	20240109	123700	364386260	9850	9850	9850	9850	0
427	20240109	123600	364386260	9850	9850	9850	9850	0
428	20240109	123500	364386260	9850	9850	9850	9850	1
429	20240109	123400	364376410	9830	9830	9830	9830	0
430	20240109	123300	364376410	9830	9830	9830	9830	0
431	20240109	123200	364376410	9830	9830	9830	9830	0
432	20240109	123100	364376410	9830	9830	9830	9830	0
433	20240109	123000	364376410	9830	9840	9840	9830	35
434	20240109	122900	364032350	9840	9840	9840	9840	0
435	20240109	122800	364032350	9840	9840	9840	9840	14
436	20240109	122700	363894590	9830	9830	9830	9830	1498
437	20240109	122600	349169250	9830	9840	9840	9830	593
438	20240109	122500	343334190	9840	9880	9880	9840	206
439	20240109	122400	341303670	9880	9880	9880	9880	10
440	20240109	122300	341204870	9890	9890	9890	9890	0
441	20240109	122200	341204870	9890	9890	9890	9890	0
442	20240109	122100	341204870	9890	9880	9890	9880	4
443	20240109	122000	341165340	9880	9880	9880	9880	521
444	20240109	121900	336017860	9850	9870	9870	9850	25
445	20240109	121800	335771510	9870	9870	9870	9870	15
446	20240109	121700	335623460	9870	9870	9870	9870	18
447	20240109	121600	335445800	9870	9870	9870	9870	27
448	20240109	121500	335179310	9870	9870	9870	9870	0
449	20240109	121400	335179310	9870	9870	9870	9870	0
450	20240109	121300	335179310	9870	9870	9870	9870	12
451	20240109	121200	335060870	9870	9870	9870	9870	0
452	20240109	121100	335060870	9870	9870	9870	9870	0
453	20240109	121000	335060870	9870	9870	9870	9870	126
454	20240109	120900	333817250	9870	9860	9870	9860	937
455	20240109	120800	324569090	9870	9870	9870	9870	0
456	20240109	120700	324569090	9870	9860	9870	9860	181
457	20240109	120600	322784420	9850	9850	9850	9850	19
458	20240109	120500	322597270	9840	9840	9840	9840	20
459	20240109	120400	322400470	9840	9840	9840	9840	13
460	20240109	120300	322272550	9850	9850	9850	9850	0
461	20240109	120200	322272550	9850	9850	9850	9850	0
462	20240109	120100	322272550	9850	9850	9850	9850	0
463	20240109	120000	322272550	9850	9850	9850	9850	0
464	20240109	115900	322272550	9850	9850	9850	9850	0
465	20240109	115800	322272550	9850	9850	9850	9850	17
466	20240109	115700	322105100	9850	9850	9850	9850	296
467	20240109	115600	319189500	9830	9830	9830	9830	9
468	20240109	115500	319101030	9830	9830	9830	9830	0
469	20240109	115400	319101030	9830	9830	9830	9830	2
470	20240109	115300	319081370	9830	9830	9830	9830	45
471	20240109	115200	318639020	9830	9830	9830	9830	0
472	20240109	115100	318639020	9830	9830	9830	9830	0
473	20240109	115000	318639020	9830	9830	9830	9830	1
474	20240109	114900	318629190	9830	9830	9830	9830	0
475	20240109	114800	318629190	9830	9830	9830	9830	0
476	20240109	114700	318629190	9830	9830	9830	9830	0
477	20240109	114600	318629190	9830	9830	9830	9830	274
478	20240109	114500	315935770	9830	9830	9830	9830	0
479	20240109	114400	315935770	9830	9830	9830	9830	32
480	20240109	114300	315621210	9830	9830	9830	9830	2
481	20240109	114200	315601550	9830	9830	9830	9830	0
482	20240109	114100	315601550	9830	9830	9830	9830	50
483	20240109	114000	315110050	9830	9830	9830	9830	150
484	20240109	113900	313635550	9830	9830	9830	9830	41
485	20240109	113800	313232520	9830	9830	9830	9830	50
486	20240109	113700	312741020	9830	9830	9830	9830	50
487	20240109	113600	312249520	9860	9860	9860	9860	10
488	20240109	113500	312150920	9860	9860	9860	9860	10
489	20240109	113400	312052320	9860	9860	9860	9860	0
490	20240109	113300	312052320	9860	9860	9860	9860	0
491	20240109	113200	312052320	9860	9860	9860	9860	0
492	20240109	113100	312052320	9860	9860	9860	9860	2
493	20240109	113000	312032600	9860	9860	9870	9860	1365
494	20240109	112900	298569580	9860	9860	9860	9860	75
495	20240109	112800	297830080	9870	9860	9870	9860	248
496	20240109	112700	295382570	9860	9860	9860	9860	36
497	20240109	112600	295027610	9860	9860	9860	9860	228
498	20240109	112500	292779530	9860	9860	9860	9860	46
499	20240109	112400	292325970	9860	9860	9860	9860	0
500	20240109	112300	292325970	9860	9860	9860	9860	0
501	20240109	112200	292325970	9860	9820	9860	9810	505
502	20240109	112100	287371460	9840	9840	9840	9840	2
503	20240109	112000	287351780	9860	9860	9860	9860	0
504	20240109	111900	287351780	9860	9860	9860	9860	1
505	20240109	111800	287341920	9820	9820	9820	9820	5
506	20240109	111700	287292820	9820	9820	9820	9820	48
507	20240109	111600	286821460	9820	9820	9820	9820	20
508	20240109	111500	286625060	9820	9820	9820	9820	1
509	20240109	111400	286615240	9870	9870	9870	9870	82
510	20240109	111300	285805900	9870	9870	9870	9870	1
511	20240109	111200	285796030	9870	9870	9870	9870	300
512	20240109	111100	282835030	9870	9870	9870	9870	0
513	20240109	111000	282835030	9870	9870	9870	9870	1
514	20240109	110900	282825160	9870	9870	9870	9870	664
515	20240109	110800	276271480	9870	9870	9880	9870	122
516	20240109	110700	275067320	9870	9850	9870	9850	274
517	20240109	110600	272365320	9850	9840	9850	9840	153
518	20240109	110500	270859790	9840	9840	9840	9840	0
519	20240109	110400	270859790	9840	9840	9840	9840	0
520	20240109	110300	270859790	9840	9840	9840	9840	0
521	20240109	110200	270859790	9840	9840	9840	9840	331
522	20240109	110100	267602750	9840	9840	9840	9840	2
523	20240109	110000	267583070	9800	9820	9820	9800	3064
524	20240109	105900	237525230	9820	9820	9820	9820	0
525	20240109	105800	237525230	9820	9830	9830	9820	68
526	20240109	105700	236857240	9840	9840	9840	9840	0
527	20240109	105600	236857240	9840	9840	9840	9840	0
528	20240109	105500	236857240	9840	9840	9840	9840	0
529	20240109	105400	236857240	9840	9840	9840	9840	0
530	20240109	105300	236857240	9840	9840	9840	9840	19
531	20240109	105200	236670280	9830	9830	9830	9830	500
532	20240109	105100	231755280	9870	9870	9870	9870	0
533	20240109	105000	231755280	9870	9860	9870	9860	411
534	20240109	104900	227702310	9850	9840	9860	9830	139
535	20240109	104800	226333830	9840	9840	9840	9840	1
536	20240109	104700	226323990	9840	9840	9840	9840	0
537	20240109	104600	226323990	9840	9840	9840	9840	2
538	20240109	104500	226304310	9840	9840	9840	9840	17
539	20240109	104400	226137030	9800	9870	9870	9800	7
540	20240109	104300	226068080	9880	9880	9880	9880	2
541	20240109	104200	226048320	9880	9810	9880	9810	1298
542	20240109	104100	213285000	9810	9810	9810	9810	201
543	20240109	104000	211313190	9810	9810	9810	9810	390
544	20240109	103900	207487290	9800	9780	9800	9780	1094
545	20240109	103800	196772640	9770	9760	9770	9760	101
546	20240109	103700	195786280	9750	9750	9750	9750	0
547	20240109	103600	195786280	9750	9750	9750	9750	1
548	20240109	103500	195776530	9730	9730	9730	9730	0
549	20240109	103400	195776530	9730	9730	9730	9730	0
550	20240109	103300	195776530	9730	9730	9730	9730	0
551	20240109	103200	195776530	9730	9730	9730	9730	6
552	20240109	103100	195718150	9730	9730	9730	9730	15
553	20240109	103000	195572200	9760	9760	9760	9760	310
554	20240109	102900	192546600	9730	9730	9730	9730	0
555	20240109	102800	192546600	9730	9730	9730	9730	0
556	20240109	102700	192546600	9730	9730	9730	9730	0
557	20240109	102600	192546600	9730	9730	9730	9730	0
558	20240109	102500	192546600	9730	9730	9730	9730	1
559	20240109	102400	192536870	9760	9760	9760	9760	0
560	20240109	102300	192536870	9760	9760	9760	9760	10
561	20240109	102200	192439270	9760	9760	9760	9760	3
562	20240109	102100	192409990	9730	9730	9730	9730	0
563	20240109	102000	192409990	9730	9730	9730	9730	1
564	20240109	101900	192400260	9780	9780	9780	9780	0
565	20240109	101800	192400260	9780	9780	9780	9780	0
566	20240109	101700	192400260	9780	9780	9780	9780	0
567	20240109	101600	192400260	9780	9780	9780	9780	0
568	20240109	101500	192400260	9780	9780	9780	9780	0
569	20240109	101400	192400260	9780	9780	9780	9780	267
570	20240109	101300	189789000	9780	9780	9780	9780	66
571	20240109	101200	189143520	9780	9780	9780	9780	15
572	20240109	101100	188996820	9780	9780	9780	9780	0
573	20240109	101000	188996820	9780	9760	9780	9760	1076
574	20240109	100900	178486650	9760	9760	9760	9760	0
575	20240109	100800	178486650	9760	9760	9760	9760	0
576	20240109	100700	178486650	9760	9760	9760	9760	0
577	20240109	100600	178486650	9760	9760	9760	9760	1
578	20240109	100500	178476890	9750	9750	9750	9750	624
579	20240109	100400	172392890	9760	9760	9760	9760	2
580	20240109	100300	172373370	9770	9770	9770	9770	0
581	20240109	100200	172373370	9770	9770	9770	9770	0
582	20240109	100100	172373370	9770	9770	9770	9770	0
583	20240109	100000	172373370	9770	9770	9770	9770	1
584	20240109	095900	172363600	9770	9770	9770	9770	1
585	20240109	095800	172353830	9760	9760	9760	9760	269
586	20240109	095700	169728390	9760	9760	9760	9760	0
587	20240109	095600	169728390	9760	9750	9760	9750	11
588	20240109	095500	169621130	9750	9750	9750	9750	138
589	20240109	095400	168275630	9750	9750	9750	9750	300
590	20240109	095300	165350630	9770	9770	9770	9770	90
591	20240109	095200	164471330	9780	9780	9780	9780	0
592	20240109	095100	164471330	9780	9780	9780	9780	0
593	20240109	095000	164471330	9780	9780	9780	9780	0
594	20240109	094900	164471330	9780	9780	9780	9780	1
595	20240109	094800	164461550	9750	9760	9780	9750	107
596	20240109	094700	163417080	9760	9750	9760	9750	52
597	20240109	094600	162910060	9750	9750	9750	9750	858
598	20240109	094500	154544560	9750	9740	9750	9740	67
599	20240109	094400	153891330	9770	9770	9770	9770	12
600	20240109	094300	153774090	9770	9740	9770	9720	200
601	20240109	094200	151828320	9740	9740	9740	9660	10509
602	20240109	094100	50268870	9740	9740	9740	9740	104
603	20240109	094000	49255910	9740	9760	9760	9740	2
604	20240109	093900	49236410	9760	9760	9760	9760	110
605	20240109	093800	48162810	9760	9760	9760	9760	5
606	20240109	093700	48114010	9760	9760	9760	9760	0
607	20240109	093600	48114010	9760	9770	9770	9760	20
608	20240109	093500	47918710	9770	9770	9770	9770	20
609	20240109	093400	47723310	9780	9780	9780	9780	0
610	20240109	093300	47723310	9780	9780	9780	9780	1
611	20240109	093200	47713530	9770	9770	9770	9770	100
612	20240109	093100	46736530	9770	9750	9770	9750	50
613	20240109	093000	46248150	9720	9720	9720	9720	0
614	20240109	092900	46248150	9720	9720	9720	9720	61
615	20240109	092800	45655230	9720	9750	9750	9720	171
616	20240109	092700	43989480	9750	9760	9770	9750	70
617	20240109	092600	43306020	9760	9770	9770	9760	204
618	20240109	092500	41313000	9770	9770	9770	9770	14
619	20240109	092400	41176220	9800	9800	9800	9800	0
620	20240109	092300	41176220	9800	9800	9800	9800	3
621	20240109	092200	41146820	9800	9800	9800	9800	1
622	20240109	092100	41137020	9800	9800	9800	9800	31
623	20240109	092000	40833220	9800	9800	9800	9800	200
624	20240109	091900	38873220	9800	9800	9800	9800	1
625	20240109	091800	38863420	9800	9800	9800	9800	5
626	20240109	091700	38814420	9820	9800	9820	9800	99
627	20240109	091600	37843410	9800	9800	9800	9800	30
628	20240109	091500	37549410	9800	9770	9800	9770	244
629	20240109	091400	35162020	9770	9760	9770	9720	20
630	20240109	091300	34966850	9720	9720	9720	9720	0
631	20240109	091200	34966850	9720	9730	9730	9720	200
632	20240109	091100	33022360	9730	9730	9730	9730	1
633	20240109	091000	33012630	9720	9720	9720	9720	25
634	20240109	090900	32769630	9730	9730	9730	9730	100
635	20240109	090800	31796630	9740	9780	9780	9740	551
636	20240109	090700	26409850	9780	9780	9780	9780	610
637	20240109	090600	20444050	9740	9680	9740	9680	540
638	20240109	090500	15195540	9670	9660	9670	9660	85
639	20240109	090400	14373810	9660	9670	9670	9660	516
640	20240109	090300	9388880	9710	9730	9730	9660	271
641	20240109	090200	6758370	9730	9700	9730	9700	138
642	20240109	090100	5418640	9730	9700	9730	9660	102
643	20240109	090000	4433210	9620	9610	9620	9610	461