KissMeData/094820/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	200500	1024897460	11580	11580	11580	11580	888
3	20240110	200400	1024897460	11580	11580	11580	11580	0
4	20240110	200300	1024897460	11580	11580	11580	11580	0
5	20240110	200200	1024897460	11580	11580	11580	11580	0
6	20240110	200100	1024897460	11580	11580	11580	11580	0
7	20240110	200000	1024897460	11580	11580	11580	11580	0
8	20240110	195900	1024897460	11580	11580	11580	11580	0
9	20240110	195800	1024897460	11580	11580	11580	11580	0
10	20240110	195700	1024897460	11580	11580	11580	11580	0
11	20240110	195600	1024897460	11580	11580	11580	11580	0
12	20240110	195500	1024897460	11580	11580	11580	11580	0
13	20240110	195400	1024897460	11580	11580	11580	11580	0
14	20240110	195300	1024897460	11580	11580	11580	11580	0
15	20240110	195200	1024897460	11580	11580	11580	11580	0
16	20240110	195100	1024897460	11580	11580	11580	11580	0
17	20240110	195000	1024897460	11580	11580	11580	11580	0
18	20240110	194900	1024897460	11580	11580	11580	11580	0
19	20240110	194800	1024897460	11580	11580	11580	11580	0
20	20240110	194700	1024897460	11580	11580	11580	11580	0
21	20240110	194600	1024897460	11580	11580	11580	11580	0
22	20240110	194500	1024897460	11580	11580	11580	11580	0
23	20240110	194400	1024897460	11580	11580	11580	11580	0
24	20240110	194300	1024897460	11580	11580	11580	11580	0
25	20240110	194200	1024897460	11580	11580	11580	11580	0
26	20240110	194100	1024897460	11580	11580	11580	11580	0
27	20240110	194000	1024897460	11580	11580	11580	11580	0
28	20240110	193900	1024897460	11580	11580	11580	11580	0
29	20240110	193800	1024897460	11580	11580	11580	11580	0
30	20240110	193700	1024897460	11580	11580	11580	11580	0
31	20240110	193600	1024897460	11580	11580	11580	11580	0
32	20240110	193500	1024897460	11580	11580	11580	11580	888
33	20240110	193400	1024897460	11580	11580	11580	11580	0
34	20240110	193300	1024897460	11580	11580	11580	11580	0
35	20240110	193200	1024897460	11580	11580	11580	11580	0
36	20240110	193100	1024897460	11580	11580	11580	11580	0
37	20240110	193000	1024897460	11580	11580	11580	11580	0
38	20240110	192900	1024897460	11580	11580	11580	11580	0
39	20240110	192800	1024897460	11580	11580	11580	11580	0
40	20240110	192700	1024897460	11580	11580	11580	11580	0
41	20240110	192600	1024897460	11580	11580	11580	11580	0
42	20240110	192500	1024897460	11580	11580	11580	11580	0
43	20240110	192400	1024897460	11580	11580	11580	11580	0
44	20240110	192300	1024897460	11580	11580	11580	11580	0
45	20240110	192200	1024897460	11580	11580	11580	11580	0
46	20240110	192100	1024897460	11580	11580	11580	11580	0
47	20240110	192000	1024897460	11580	11580	11580	11580	0
48	20240110	191900	1024897460	11580	11580	11580	11580	0
49	20240110	191800	1024897460	11580	11580	11580	11580	0
50	20240110	191700	1024897460	11580	11580	11580	11580	0
51	20240110	191600	1024897460	11580	11580	11580	11580	0
52	20240110	191500	1024897460	11580	11580	11580	11580	0
53	20240110	191400	1024897460	11580	11580	11580	11580	0
54	20240110	191300	1024897460	11580	11580	11580	11580	0
55	20240110	191200	1024897460	11580	11580	11580	11580	0
56	20240110	191100	1024897460	11580	11580	11580	11580	0
57	20240110	191000	1024897460	11580	11580	11580	11580	0
58	20240110	190900	1024897460	11580	11580	11580	11580	0
59	20240110	190800	1024897460	11580	11580	11580	11580	0
60	20240110	190700	1024897460	11580	11580	11580	11580	0
61	20240110	190600	1024897460	11580	11580	11580	11580	0
62	20240110	190500	1024897460	11580	11580	11580	11580	888
63	20240110	190400	1024897460	11580	11580	11580	11580	0
64	20240110	190300	1024897460	11580	11580	11580	11580	0
65	20240110	190200	1024897460	11580	11580	11580	11580	0
66	20240110	190100	1024897460	11580	11580	11580	11580	0
67	20240110	190000	1024897460	11580	11580	11580	11580	0
68	20240110	185900	1024897460	11580	11580	11580	11580	0
69	20240110	185800	1024897460	11580	11580	11580	11580	0
70	20240110	185700	1024897460	11580	11580	11580	11580	0
71	20240110	185600	1024897460	11580	11580	11580	11580	0
72	20240110	185500	1024897460	11580	11580	11580	11580	0
73	20240110	185400	1024897460	11580	11580	11580	11580	0
74	20240110	185300	1024897460	11580	11580	11580	11580	0
75	20240110	185200	1024897460	11580	11580	11580	11580	0
76	20240110	185100	1024897460	11580	11580	11580	11580	0
77	20240110	185000	1024897460	11580	11580	11580	11580	0
78	20240110	184900	1024897460	11580	11580	11580	11580	0
79	20240110	184800	1024897460	11580	11580	11580	11580	0
80	20240110	184700	1024897460	11580	11580	11580	11580	0
81	20240110	184600	1024897460	11580	11580	11580	11580	0
82	20240110	184500	1024897460	11580	11580	11580	11580	0
83	20240110	184400	1024897460	11580	11580	11580	11580	0
84	20240110	184300	1024897460	11580	11580	11580	11580	0
85	20240110	184200	1024897460	11580	11580	11580	11580	0
86	20240110	184100	1024897460	11580	11580	11580	11580	0
87	20240110	184000	1024897460	11580	11580	11580	11580	0
88	20240110	183900	1024897460	11580	11580	11580	11580	0
89	20240110	183800	1024897460	11580	11580	11580	11580	0
90	20240110	183700	1024897460	11580	11580	11580	11580	0
91	20240110	183600	1024897460	11580	11580	11580	11580	0
92	20240110	183500	1024897460	11580	11580	11580	11580	888
93	20240110	183400	1024897460	11580	11580	11580	11580	0
94	20240110	183300	1024897460	11580	11580	11580	11580	0
95	20240110	183200	1024897460	11580	11580	11580	11580	0
96	20240110	183100	1024897460	11580	11580	11580	11580	0
97	20240110	183000	1024897460	11580	11580	11580	11580	0
98	20240110	182900	1024897460	11580	11580	11580	11580	0
99	20240110	182800	1024897460	11580	11580	11580	11580	0
100	20240110	182700	1024897460	11580	11580	11580	11580	0
101	20240110	182600	1024897460	11580	11580	11580	11580	0
102	20240110	182500	1024897460	11580	11580	11580	11580	0
103	20240110	182400	1024897460	11580	11580	11580	11580	0
104	20240110	182300	1024897460	11580	11580	11580	11580	0
105	20240110	182200	1024897460	11580	11580	11580	11580	0
106	20240110	182100	1024897460	11580	11580	11580	11580	0
107	20240110	182000	1024897460	11580	11580	11580	11580	0
108	20240110	181900	1024897460	11580	11580	11580	11580	0
109	20240110	181800	1024897460	11580	11580	11580	11580	0
110	20240110	181700	1024897460	11580	11580	11580	11580	0
111	20240110	181600	1024897460	11580	11580	11580	11580	0
112	20240110	181500	1024897460	11580	11580	11580	11580	0
113	20240110	181400	1024897460	11580	11580	11580	11580	0
114	20240110	181300	1024897460	11580	11580	11580	11580	0
115	20240110	181200	1024897460	11580	11580	11580	11580	0
116	20240110	181100	1024897460	11580	11580	11580	11580	0
117	20240110	181000	1024897460	11580	11580	11580	11580	0
118	20240110	180900	1024897460	11580	11580	11580	11580	0
119	20240110	180800	1024897460	11580	11580	11580	11580	0
120	20240110	180700	1024897460	11580	11580	11580	11580	0
121	20240110	180600	1024897460	11580	11580	11580	11580	0
122	20240110	180500	1024897460	11580	11580	11580	11580	888
123	20240110	180400	1024897460	11580	11580	11580	11580	0
124	20240110	180300	1024897460	11580	11580	11580	11580	0
125	20240110	180200	1024897460	11580	11580	11580	11580	0
126	20240110	180100	1024897460	11580	11580	11580	11580	0
127	20240110	180000	1024897460	11580	11580	11580	11580	0
128	20240110	175900	1024897460	11580	11580	11580	11580	0
129	20240110	175800	1024897460	11580	11580	11580	11580	0
130	20240110	175700	1024897460	11580	11580	11580	11580	0
131	20240110	175600	1024897460	11580	11580	11580	11580	0
132	20240110	175500	1024897460	11580	11580	11580	11580	0
133	20240110	175400	1024897460	11580	11580	11580	11580	0
134	20240110	175300	1024897460	11580	11580	11580	11580	0
135	20240110	175200	1024897460	11580	11580	11580	11580	0
136	20240110	175100	1024897460	11580	11580	11580	11580	0
137	20240110	175000	1024897460	11580	11580	11580	11580	0
138	20240110	174900	1024897460	11580	11580	11580	11580	0
139	20240110	174800	1024897460	11580	11580	11580	11580	0
140	20240110	174700	1024897460	11580	11580	11580	11580	0
141	20240110	174600	1024897460	11580	11580	11580	11580	0
142	20240110	174500	1024897460	11580	11580	11580	11580	0
143	20240110	174400	1024897460	11580	11580	11580	11580	0
144	20240110	174300	1024897460	11580	11580	11580	11580	0
145	20240110	174200	1024897460	11580	11580	11580	11580	0
146	20240110	174100	1024897460	11580	11580	11580	11580	0
147	20240110	174000	1024897460	11580	11580	11580	11580	0
148	20240110	173900	1024897460	11580	11580	11580	11580	0
149	20240110	173800	1024897460	11580	11580	11580	11580	0
150	20240110	173700	1024897460	11580	11580	11580	11580	0
151	20240110	173600	1024897460	11580	11580	11580	11580	0
152	20240110	173500	1024897460	11580	11580	11580	11580	888
153	20240110	173400	1024897460	11580	11580	11580	11580	0
154	20240110	173300	1024897460	11580	11580	11580	11580	0
155	20240110	173200	1024897460	11580	11580	11580	11580	0
156	20240110	173100	1024897460	11580	11580	11580	11580	0
157	20240110	173000	1024897460	11580	11580	11580	11580	0
158	20240110	172900	1024897460	11580	11580	11580	11580	0
159	20240110	172800	1024897460	11580	11580	11580	11580	0
160	20240110	172700	1024897460	11580	11580	11580	11580	0
161	20240110	172600	1024897460	11580	11580	11580	11580	0
162	20240110	172500	1024897460	11580	11580	11580	11580	0
163	20240110	172400	1024897460	11580	11580	11580	11580	0
164	20240110	172300	1024897460	11580	11580	11580	11580	0
165	20240110	172200	1024897460	11580	11580	11580	11580	0
166	20240110	172100	1024897460	11580	11580	11580	11580	0
167	20240110	172000	1024897460	11580	11580	11580	11580	0
168	20240110	171900	1024897460	11580	11580	11580	11580	0
169	20240110	171800	1024897460	11580	11580	11580	11580	0
170	20240110	171700	1024897460	11580	11580	11580	11580	0
171	20240110	171600	1024897460	11580	11580	11580	11580	0
172	20240110	171500	1024897460	11580	11580	11580	11580	0
173	20240110	171400	1024897460	11580	11580	11580	11580	0
174	20240110	171300	1024897460	11580	11580	11580	11580	0
175	20240110	171200	1024897460	11580	11580	11580	11580	0
176	20240110	171100	1024897460	11580	11580	11580	11580	0
177	20240110	171000	1024897460	11580	11580	11580	11580	0
178	20240110	170900	1024897460	11580	11580	11580	11580	0
179	20240110	170800	1024897460	11580	11580	11580	11580	0
180	20240110	170700	1024897460	11580	11580	11580	11580	0
181	20240110	170600	1024897460	11580	11580	11580	11580	0
182	20240110	170500	1024897460	11580	11580	11580	11580	888
183	20240110	170400	1024897460	11580	11580	11580	11580	0
184	20240110	170300	1024897460	11580	11580	11580	11580	0
185	20240110	170200	1024897460	11580	11580	11580	11580	0
186	20240110	170100	1024897460	11580	11580	11580	11580	0
187	20240110	170000	1024897460	11580	11580	11580	11580	0
188	20240110	165900	1024897460	11580	11580	11580	11580	0
189	20240110	165800	1024897460	11580	11580	11580	11580	0
190	20240110	165700	1024897460	11580	11580	11580	11580	0
191	20240110	165600	1024897460	11580	11580	11580	11580	0
192	20240110	165500	1024897460	11580	11580	11580	11580	0
193	20240110	165400	1024897460	11580	11580	11580	11580	0
194	20240110	165300	1024897460	11580	11580	11580	11580	0
195	20240110	165200	1024897460	11580	11580	11580	11580	0
196	20240110	165100	1024897460	11580	11580	11580	11580	0
197	20240110	165000	1024897460	11580	11580	11580	11580	0
198	20240110	164900	1024897460	11580	11580	11580	11580	0
199	20240110	164800	1024897460	11580	11580	11580	11580	0
200	20240110	164700	1024897460	11580	11580	11580	11580	0
201	20240110	164600	1024897460	11580	11580	11580	11580	0
202	20240110	164500	1024897460	11580	11580	11580	11580	0
203	20240110	164400	1024897460	11580	11580	11580	11580	0
204	20240110	164300	1024897460	11580	11580	11580	11580	0
205	20240110	164200	1024897460	11580	11580	11580	11580	0
206	20240110	164100	1024897460	11580	11580	11580	11580	0
207	20240110	164000	1024897460	11580	11580	11580	11580	0
208	20240110	163900	1024897460	11580	11580	11580	11580	0
209	20240110	163800	1024897460	11580	11580	11580	11580	0
210	20240110	163700	1024897460	11580	11580	11580	11580	0
211	20240110	163600	1024897460	11580	11580	11580	11580	0
212	20240110	163500	1024897460	11580	11580	11580	11580	888
213	20240110	163400	1024897460	11580	11580	11580	11580	0
214	20240110	163300	1024897460	11580	11580	11580	11580	0
215	20240110	163200	1024897460	11580	11580	11580	11580	0
216	20240110	163100	1024897460	11580	11580	11580	11580	0
217	20240110	163000	1024897460	11580	11580	11580	11580	0
218	20240110	162900	1024897460	11580	11580	11580	11580	0
219	20240110	162800	1024897460	11580	11580	11580	11580	0
220	20240110	162700	1024897460	11580	11580	11580	11580	0
221	20240110	162600	1024897460	11580	11580	11580	11580	0
222	20240110	162500	1024897460	11580	11580	11580	11580	0
223	20240110	162400	1024897460	11580	11580	11580	11580	0
224	20240110	162300	1024897460	11580	11580	11580	11580	0
225	20240110	162200	1024897460	11580	11580	11580	11580	0
226	20240110	162100	1024897460	11580	11580	11580	11580	0
227	20240110	162000	1024897460	11580	11580	11580	11580	0
228	20240110	161900	1024897460	11580	11580	11580	11580	0
229	20240110	161800	1024897460	11580	11580	11580	11580	0
230	20240110	161700	1024897460	11580	11580	11580	11580	0
231	20240110	161600	1024897460	11580	11580	11580	11580	0
232	20240110	161500	1024897460	11580	11580	11580	11580	0
233	20240110	161400	1024897460	11580	11580	11580	11580	0
234	20240110	161300	1024897460	11580	11580	11580	11580	0
235	20240110	161200	1024897460	11580	11580	11580	11580	0
236	20240110	161100	1024897460	11580	11580	11580	11580	0
237	20240110	161000	1024897460	11580	11580	11580	11580	0
238	20240110	160900	1024897460	11580	11580	11580	11580	0
239	20240110	160800	1024897460	11580	11580	11580	11580	0
240	20240110	160700	1024897460	11580	11580	11580	11580	0
241	20240110	160600	1024897460	11580	11580	11580	11580	0
242	20240110	160500	1024897460	11580	11580	11580	11580	888
243	20240110	160400	1024897460	11580	11580	11580	11580	0
244	20240110	160300	1024897460	11580	11580	11580	11580	0
245	20240110	160200	1024897460	11580	11580	11580	11580	0
246	20240110	160100	1024897460	11580	11580	11580	11580	0
247	20240110	160000	1024897460	11580	11580	11580	11580	0
248	20240110	155900	1024897460	11580	11580	11580	11580	0
249	20240110	155800	1024897460	11580	11580	11580	11580	0
250	20240110	155700	1024897460	11580	11580	11580	11580	0
251	20240110	155600	1024897460	11580	11580	11580	11580	0
252	20240110	155500	1024897460	11580	11580	11580	11580	0
253	20240110	155400	1024897460	11580	11580	11580	11580	0
254	20240110	155300	1024897460	11580	11580	11580	11580	0
255	20240110	155200	1024897460	11580	11580	11580	11580	0
256	20240110	155100	1024897460	11580	11580	11580	11580	0
257	20240110	155000	1024897460	11580	11580	11580	11580	0
258	20240110	154900	1024897460	11580	11580	11580	11580	0
259	20240110	154800	1024897460	11580	11580	11580	11580	0
260	20240110	154700	1024897460	11580	11580	11580	11580	0
261	20240110	154600	1024897460	11580	11580	11580	11580	0
262	20240110	154500	1024897460	11580	11580	11580	11580	0
263	20240110	154400	1024897460	11580	11580	11580	11580	0
264	20240110	154300	1024897460	11580	11580	11580	11580	0
265	20240110	154200	1024897460	11580	11580	11580	11580	0
266	20240110	154100	1024897460	11580	11580	11580	11580	0
267	20240110	154000	1024897460	11580	11580	11580	11580	0
268	20240110	153900	1024897460	11580	11580	11580	11580	0
269	20240110	153800	1024897460	11580	11580	11580	11580	0
270	20240110	153700	1024897460	11580	11580	11580	11580	0
271	20240110	153600	1024897460	11580	11580	11580	11580	0
272	20240110	153500	1024897460	11580	11580	11580	11580	888
273	20240110	153400	1024897460	11580	11580	11580	11580	0
274	20240110	153300	1024897460	11580	11580	11580	11580	0
275	20240110	153200	1024897460	11580	11580	11580	11580	0
276	20240110	153100	1024897460	11580	11580	11580	11580	0
277	20240110	153000	1024897460	11580	11580	11580	11580	888
278	20240110	152900	1014614420	11600	11600	11600	11600	0
279	20240110	152800	1014614420	11600	11600	11600	11600	0
280	20240110	152700	1014614420	11600	11600	11600	11600	0
281	20240110	152600	1014614420	11600	11600	11600	11600	0
282	20240110	152500	1014614420	11600	11600	11600	11600	0
283	20240110	152400	1014614420	11600	11600	11600	11600	0
284	20240110	152300	1014614420	11600	11600	11600	11600	0
285	20240110	152200	1014614420	11600	11600	11600	11600	0
286	20240110	152100	1014614420	11600	11600	11600	11600	0
287	20240110	152000	1014614420	11600	11600	11600	11600	0
288	20240110	151900	1014614420	11600	11590	11600	11590	144
289	20240110	151800	1012944110	11600	11600	11600	11600	10
290	20240110	151700	1012828110	11570	11570	11570	11570	49
291	20240110	151600	1012261180	11570	11570	11570	11570	127
292	20240110	151500	1010791790	11570	11570	11570	11570	0
293	20240110	151400	1010791790	11570	11580	11580	11570	204
294	20240110	151300	1008431490	11580	11580	11580	11580	0
295	20240110	151200	1008431490	11580	11580	11580	11580	65
296	20240110	151100	1007678790	11590	11580	11590	11580	11
297	20240110	151000	1007551400	11580	11590	11600	11580	1487
298	20240110	150900	990329470	11590	11610	11620	11590	11
299	20240110	150800	990201690	11620	11620	11620	11620	1
300	20240110	150700	990190070	11620	11580	11620	11580	198
301	20240110	150600	987897150	11610	11610	11610	11610	0
302	20240110	150500	987897150	11610	11610	11610	11610	133
303	20240110	150400	986353020	11610	11560	11610	11560	4
304	20240110	150300	986306700	11610	11580	11610	11580	251
305	20240110	150200	983400090	11580	11580	11580	11580	86
306	20240110	150100	982404210	11580	11580	11580	11580	0
307	20240110	150000	982404210	11580	11560	11580	11540	2119
308	20240110	145900	957931610	11590	11590	11590	11590	350
309	20240110	145800	953875110	11590	11590	11590	11590	30
310	20240110	145700	953527410	11590	11590	11590	11590	0
311	20240110	145600	953527410	11590	11590	11590	11590	51
312	20240110	145500	952936320	11550	11550	11550	11550	259
313	20240110	145400	949944870	11590	11590	11590	11590	500
314	20240110	145300	944149870	11590	11580	11590	11560	24
315	20240110	145200	943871960	11580	11580	11580	11580	0
316	20240110	145100	943871960	11580	11570	11580	11550	4285
317	20240110	145000	894341720	11570	11580	11580	11570	58
318	20240110	144900	893670620	11580	11570	11580	11570	50
319	20240110	144800	893092080	11570	11570	11570	11570	23
320	20240110	144700	892825970	11580	11580	11580	11580	0
321	20240110	144600	892825970	11580	11580	11580	11580	0
322	20240110	144500	892825970	11580	11580	11580	11580	9
323	20240110	144400	892721750	11580	11580	11580	11580	0
324	20240110	144300	892721750	11580	11580	11580	11580	0
325	20240110	144200	892721750	11580	11580	11580	11580	2
326	20240110	144100	892698590	11570	11570	11570	11570	1505
327	20240110	144000	875285740	11580	11580	11580	11580	559
328	20240110	143900	868812520	11580	11580	11580	11580	0
329	20240110	143800	868812520	11580	11580	11580	11580	403
330	20240110	143700	864145780	11580	11600	11600	11580	1471
331	20240110	143600	847094840	11600	11600	11600	11600	81
332	20240110	143500	846155240	11600	11600	11600	11600	1857
333	20240110	143400	824614040	11600	11610	11610	11600	1130
334	20240110	143300	811505640	11610	11610	11610	11610	0
335	20240110	143200	811505640	11610	11610	11610	11610	120
336	20240110	143100	810112440	11610	11610	11610	11610	0
337	20240110	143000	810112440	11610	11620	11620	11610	897
338	20240110	142900	799698170	11630	11630	11630	11630	101
339	20240110	142800	798523540	11610	11610	11610	11610	105
340	20240110	142700	797304490	11630	11610	11630	11610	56
341	20240110	142600	796654210	11610	11610	11610	11610	98
342	20240110	142500	795516430	11630	11620	11630	11620	201
343	20240110	142400	793180800	11610	11610	11610	11610	50
344	20240110	142300	792600300	11610	11610	11630	11610	160
345	20240110	142200	790742680	11630	11630	11630	11630	0
346	20240110	142100	790742680	11630	11630	11630	11630	0
347	20240110	142000	790742680	11630	11630	11630	11630	0
348	20240110	141900	790742680	11630	11630	11630	11630	0
349	20240110	141800	790742680	11630	11630	11630	11630	0
350	20240110	141700	790742680	11630	11600	11630	11600	121
351	20240110	141600	789338050	11610	11610	11610	11610	4
352	20240110	141500	789291610	11630	11630	11630	11630	0
353	20240110	141400	789291610	11630	11630	11630	11630	43
354	20240110	141300	788791520	11600	11600	11600	11600	65
355	20240110	141200	788037520	11630	11630	11630	11630	1
356	20240110	141100	788025890	11620	11620	11620	11620	1000
357	20240110	141000	776405890	11610	11610	11610	11610	2
358	20240110	140900	776382670	11600	11600	11610	11600	232
359	20240110	140800	773691460	11620	11620	11620	11620	10
360	20240110	140700	773575260	11610	11610	11610	11610	0
361	20240110	140600	773575260	11610	11620	11620	11610	3211
362	20240110	140500	736282100	11630	11640	11640	11630	181
363	20240110	140400	734177060	11630	11630	11630	11630	20
364	20240110	140300	733944460	11630	11640	11640	11630	13
365	20240110	140200	733793260	11630	11630	11630	11630	0
366	20240110	140100	733793260	11630	11630	11630	11630	0
367	20240110	140000	733793260	11630	11630	11630	11630	202
368	20240110	135900	731444000	11630	11630	11630	11630	4
369	20240110	135800	731397480	11640	11640	11640	11640	0
370	20240110	135700	731397480	11640	11640	11640	11640	0
371	20240110	135600	731397480	11640	11640	11640	11640	0
372	20240110	135500	731397480	11640	11640	11640	11640	0
373	20240110	135400	731397480	11640	11640	11640	11640	0
374	20240110	135300	731397480	11640	11630	11640	11620	301
375	20240110	135200	727899410	11650	11650	11650	11650	11
376	20240110	135100	727771260	11650	11650	11650	11650	0
377	20240110	135000	727771260	11650	11650	11650	11650	101
378	20240110	134900	726594610	11620	11620	11620	11620	6
379	20240110	134800	726524890	11650	11650	11650	11650	0
380	20240110	134700	726524890	11650	11650	11650	11650	0
381	20240110	134600	726524890	11650	11650	11650	11650	0
382	20240110	134500	726524890	11650	11650	11650	11650	1
383	20240110	134400	726513240	11620	11620	11620	11620	674
384	20240110	134300	718681360	11620	11620	11620	11620	0
385	20240110	134200	718681360	11620	11620	11620	11620	626
386	20240110	134100	711407240	11630	11620	11630	11620	382
387	20240110	134000	706964590	11620	11620	11620	11620	11
388	20240110	133900	706836770	11620	11620	11620	11620	7
389	20240110	133800	706755430	11610	11620	11620	11610	145
390	20240110	133700	705071960	11620	11620	11620	11620	329
391	20240110	133600	701248980	11620	11620	11620	11620	35
392	20240110	133500	700842280	11620	11610	11620	11610	124
393	20240110	133400	699401460	11610	11620	11620	11610	294
394	20240110	133300	695986180	11620	11620	11620	11620	694
395	20240110	133200	687921900	11630	11630	11630	11630	100
396	20240110	133100	686758900	11630	11630	11630	11630	0
397	20240110	133000	686758900	11630	11630	11630	11630	1
398	20240110	132900	686747270	11630	11630	11630	11620	1689
399	20240110	132800	667105870	11630	11630	11630	11630	0
400	20240110	132700	667105870	11630	11630	11630	11630	30
401	20240110	132600	666756970	11650	11650	11650	11650	0
402	20240110	132500	666756970	11650	11650	11650	11650	0
403	20240110	132400	666756970	11650	11630	11650	11620	501
404	20240110	132300	660935040	11630	11630	11630	11630	0
405	20240110	132200	660935040	11630	11630	11630	11630	172
406	20240110	132100	658934680	11620	11650	11650	11620	61
407	20240110	132000	658225830	11620	11650	11650	11620	959
408	20240110	131900	647067260	11650	11650	11650	11650	851
409	20240110	131800	637153110	11650	11650	11650	11650	2
410	20240110	131700	637129810	11670	11670	11670	11670	0
411	20240110	131600	637129810	11670	11660	11670	11660	283
412	20240110	131500	633829030	11670	11670	11670	11670	0
413	20240110	131400	633829030	11670	11670	11670	11670	82
414	20240110	131300	632872090	11660	11660	11660	11660	0
415	20240110	131200	632872090	11660	11660	11660	11660	50
416	20240110	131100	632289090	11670	11660	11670	11660	114
417	20240110	131000	630959800	11660	11660	11660	11660	10
418	20240110	130900	630843200	11660	11660	11660	11660	0
419	20240110	130800	630843200	11660	11660	11660	11660	0
420	20240110	130700	630843200	11660	11660	11660	11660	0
421	20240110	130600	630843200	11660	11650	11660	11650	110
422	20240110	130500	629561650	11650	11650	11650	11650	0
423	20240110	130400	629561650	11650	11650	11650	11650	29
424	20240110	130300	629223800	11660	11660	11660	11660	15
425	20240110	130200	629048900	11650	11650	11650	11650	0
426	20240110	130100	629048900	11650	11640	11650	11640	107
427	20240110	130000	627803210	11650	11650	11650	11650	50
428	20240110	125900	627220710	11640	11640	11640	11640	110
429	20240110	125800	625940310	11640	11640	11640	11640	150
430	20240110	125700	624194310	11650	11650	11650	11650	0
431	20240110	125600	624194310	11650	11650	11650	11650	2
432	20240110	125500	624171010	11640	11640	11640	11640	0
433	20240110	125400	624171010	11640	11640	11640	11640	100
434	20240110	125300	623007010	11640	11640	11640	11640	50
435	20240110	125200	622425010	11640	11640	11640	11640	0
436	20240110	125100	622425010	11640	11640	11650	11640	259
437	20240110	125000	619410240	11650	11650	11650	11650	148
438	20240110	124900	617686040	11660	11650	11660	11650	2
439	20240110	124800	617662730	11650	11650	11650	11650	0
440	20240110	124700	617662730	11650	11650	11650	11650	60
441	20240110	124600	616963730	11650	11650	11650	11650	0
442	20240110	124500	616963730	11650	11650	11650	11650	0
443	20240110	124400	616963730	11650	11650	11650	11650	1
444	20240110	124300	616952080	11650	11650	11650	11650	438
445	20240110	124200	611849380	11660	11660	11660	11660	1
446	20240110	124100	611837720	11660	11660	11660	11660	231
447	20240110	124000	609144260	11660	11660	11660	11660	68
448	20240110	123900	608351380	11670	11670	11670	11670	0
449	20240110	123800	608351380	11670	11670	11670	11670	0
450	20240110	123700	608351380	11670	11670	11670	11670	0
451	20240110	123600	608351380	11670	11660	11670	11650	246
452	20240110	123500	605485410	11650	11660	11660	11650	79
453	20240110	123400	604565040	11660	11660	11660	11660	115
454	20240110	123300	603224140	11660	11670	11670	11660	17
455	20240110	123200	603025790	11670	11660	11670	11660	38
456	20240110	123100	602582630	11680	11680	11680	11680	0
457	20240110	123000	602582630	11680	11680	11680	11680	0
458	20240110	122900	602582630	11680	11680	11680	11680	1
459	20240110	122800	602570950	11660	11660	11660	11660	100
460	20240110	122700	601404950	11680	11680	11680	11680	1
461	20240110	122600	601393270	11660	11660	11660	11660	134
462	20240110	122500	599830830	11680	11680	11680	11680	0
463	20240110	122400	599830830	11680	11680	11680	11680	43
464	20240110	122300	599328590	11680	11680	11680	11680	2
465	20240110	122200	599305230	11660	11670	11670	11660	530
466	20240110	122100	593120880	11670	11680	11680	11670	449
467	20240110	122000	587876660	11680	11690	11690	11680	889
468	20240110	121900	577491470	11700	11700	11700	11700	0
469	20240110	121800	577491470	11700	11700	11700	11700	0
470	20240110	121700	577491470	11700	11690	11700	11690	206
471	20240110	121600	575083320	11690	11690	11700	11690	24
472	20240110	121500	574802750	11690	11690	11690	11690	48
473	20240110	121400	574241630	11690	11690	11690	11690	0
474	20240110	121300	574241630	11690	11690	11690	11690	52
475	20240110	121200	573633750	11700	11700	11700	11700	0
476	20240110	121100	573633750	11700	11700	11700	11700	0
477	20240110	121000	573633750	11700	11700	11700	11700	0
478	20240110	120900	573633750	11700	11700	11700	11700	0
479	20240110	120800	573633750	11700	11700	11700	11700	10
480	20240110	120700	573516750	11710	11710	11710	11710	0
481	20240110	120600	573516750	11710	11710	11710	11710	0
482	20240110	120500	573516750	11710	11710	11710	11710	0
483	20240110	120400	573516750	11710	11710	11710	11710	0
484	20240110	120300	573516750	11710	11710	11710	11710	0
485	20240110	120200	573516750	11710	11710	11710	11710	0
486	20240110	120100	573516750	11710	11710	11710	11710	400
487	20240110	120000	568832750	11680	11680	11680	11680	56
488	20240110	115900	568178670	11680	11680	11680	11680	3
489	20240110	115800	568143630	11710	11710	11710	11710	0
490	20240110	115700	568143630	11710	11710	11710	11710	1
491	20240110	115600	568131920	11680	11680	11680	11680	0
492	20240110	115500	568131920	11680	11660	11680	11660	82
493	20240110	115400	567174270	11670	11670	11670	11670	0
494	20240110	115300	567174270	11670	11670	11670	11670	7
495	20240110	115200	567092580	11670	11670	11670	11670	1
496	20240110	115100	567080910	11680	11670	11680	11670	25
497	20240110	115000	566789130	11660	11660	11660	11660	0
498	20240110	114900	566789130	11660	11670	11670	11660	334
499	20240110	114800	562892760	11670	11670	11670	11670	0
500	20240110	114700	562892760	11670	11680	11680	11670	182
501	20240110	114600	560768280	11690	11690	11690	11690	0
502	20240110	114500	560768280	11690	11680	11690	11680	87
503	20240110	114400	559751770	11690	11690	11690	11690	0
504	20240110	114300	559751770	11690	11690	11690	11690	53
505	20240110	114200	559132200	11700	11690	11700	11690	256
506	20240110	114100	556139510	11710	11690	11710	11690	52
507	20240110	114000	555531610	11720	11710	11720	11710	200
508	20240110	113900	553187620	11710	11710	11710	11710	140
509	20240110	113800	551548220	11710	11710	11710	11710	0
510	20240110	113700	551548220	11710	11710	11710	11710	1
511	20240110	113600	551536510	11680	11680	11680	11680	17
512	20240110	113500	551337950	11700	11700	11700	11700	0
513	20240110	113400	551337950	11700	11700	11700	11700	3163
514	20240110	113300	514330850	11700	11700	11700	11700	90
515	20240110	113200	513277850	11710	11710	11710	11710	0
516	20240110	113100	513277850	11710	11710	11710	11710	380
517	20240110	113000	508828050	11710	11710	11710	11710	1
518	20240110	112900	508816340	11710	11700	11710	11700	110
519	20240110	112800	507528340	11700	11700	11700	11700	10
520	20240110	112700	507411340	11690	11690	11690	11690	1
521	20240110	112600	507399650	11700	11710	11710	11700	121
522	20240110	112500	505983740	11730	11730	11730	11730	0
523	20240110	112400	505983740	11730	11670	11730	11670	496
524	20240110	112300	500187690	11680	11680	11680	11680	62
525	20240110	112200	499463530	11680	11680	11680	11680	17
526	20240110	112100	499264970	11690	11690	11690	11690	0
527	20240110	112000	499264970	11690	11690	11690	11690	0
528	20240110	111900	499264970	11690	11700	11700	11690	1713
529	20240110	111800	479238050	11700	11700	11700	11700	311
530	20240110	111700	475599350	11720	11720	11720	11720	0
531	20240110	111600	475599350	11720	11720	11720	11720	1678
532	20240110	111500	455933190	11720	11720	11720	11720	2
533	20240110	111400	455909750	11700	11720	11720	11700	102
534	20240110	111300	454716310	11700	11690	11700	11690	294
535	20240110	111200	451277920	11700	11700	11700	11700	0
536	20240110	111100	451277920	11700	11700	11700	11700	16
537	20240110	111000	451090720	11690	11680	11690	11680	502
538	20240110	110900	445222840	11690	11690	11690	11690	18
539	20240110	110800	445012420	11680	11680	11680	11680	127
540	20240110	110700	443529060	11680	11670	11680	11670	45
541	20240110	110600	443003890	11670	11670	11670	11670	88
542	20240110	110500	441976930	11670	11680	11680	11670	23
543	20240110	110400	441708380	11680	11680	11680	11680	64
544	20240110	110300	440960860	11670	11680	11680	11670	205
545	20240110	110200	438568460	11670	11670	11670	11670	0
546	20240110	110100	438568460	11670	11680	11680	11670	209
547	20240110	110000	436127430	11690	11690	11690	11690	2
548	20240110	105900	436104050	11660	11660	11660	11660	1
549	20240110	105800	436092390	11700	11700	11700	11700	0
550	20240110	105700	436092390	11700	11700	11700	11700	0
551	20240110	105600	436092390	11700	11670	11700	11670	104
552	20240110	105500	434877750	11670	11670	11670	11670	5
553	20240110	105400	434819400	11670	11670	11670	11670	0
554	20240110	105300	434819400	11670	11670	11670	11670	0
555	20240110	105200	434819400	11670	11670	11670	11670	35
556	20240110	105100	434410950	11660	11660	11660	11660	101
557	20240110	105000	433233290	11680	11680	11680	11680	0
558	20240110	104900	433233290	11680	11680	11680	11680	0
559	20240110	104800	433233290	11680	11680	11680	11680	1
560	20240110	104700	433221610	11680	11670	11680	11670	91
561	20240110	104600	432159630	11670	11670	11670	11670	201
562	20240110	104500	429813960	11670	11670	11670	11670	152
563	20240110	104400	428040120	11670	11650	11670	11650	11
564	20240110	104300	427911930	11650	11650	11650	11650	10
565	20240110	104200	427795430	11650	11650	11650	11650	0
566	20240110	104100	427795430	11650	11640	11650	11640	3
567	20240110	104000	427760490	11640	11640	11640	11640	12
568	20240110	103900	427620810	11620	11620	11620	11620	0
569	20240110	103800	427620810	11620	11620	11620	11620	90
570	20240110	103700	426575010	11640	11620	11640	11620	3
571	20240110	103600	426540110	11620	11630	11630	11620	51
572	20240110	103500	425946990	11630	11640	11640	11630	235
573	20240110	103400	423211640	11630	11630	11630	11630	0
574	20240110	103300	423211640	11630	11630	11630	11630	0
575	20240110	103200	423211640	11630	11630	11630	11630	0
576	20240110	103100	423211640	11630	11630	11630	11630	0
577	20240110	103000	423211640	11630	11630	11630	11630	0
578	20240110	102900	423211640	11630	11630	11630	11630	0
579	20240110	102800	423211640	11630	11620	11630	11620	167
580	20240110	102700	421269520	11620	11620	11620	11620	0
581	20240110	102600	421269520	11620	11620	11620	11620	431
582	20240110	102500	416261300	11620	11620	11620	11620	370
583	20240110	102400	411961900	11620	11620	11620	11620	16
584	20240110	102300	411775980	11620	11620	11620	11620	201
585	20240110	102200	409440360	11610	11610	11610	11610	0
586	20240110	102100	409440360	11610	11610	11610	11610	1000
587	20240110	102000	397830360	11620	11610	11620	11610	73
588	20240110	101900	396982600	11610	11610	11610	11610	0
589	20240110	101800	396982600	11610	11630	11630	11610	51
590	20240110	101700	396390470	11610	11620	11620	11610	75
591	20240110	101600	395519330	11630	11620	11630	11620	26
592	20240110	101500	395217200	11620	11620	11620	11620	115
593	20240110	101400	393880900	11620	11620	11620	11620	10
594	20240110	101300	393764700	11620	11620	11620	11610	1020
595	20240110	101200	381921820	11630	11630	11630	11630	1
596	20240110	101100	381910190	11610	11610	11610	11610	0
597	20240110	101000	381910190	11610	11600	11610	11600	65
598	20240110	100900	381155560	11610	11610	11610	11610	1
599	20240110	100800	381143950	11610	11600	11610	11600	146
600	20240110	100700	379449840	11600	11600	11610	11600	280
601	20240110	100600	376201740	11600	11610	11610	11600	1113
602	20240110	100500	363289810	11600	11600	11600	11600	124
603	20240110	100400	361851410	11600	11610	11610	11600	1013
604	20240110	100300	350100510	11610	11610	11610	11610	3
605	20240110	100200	350065680	11600	11610	11610	11600	45
606	20240110	100100	349543630	11600	11600	11600	11600	234
607	20240110	100000	346829230	11610	11610	11610	11610	375
608	20240110	095900	342475480	11610	11620	11620	11610	1055
609	20240110	095800	330225780	11620	11620	11620	11620	79
610	20240110	095700	329307800	11610	11610	11610	11610	50
611	20240110	095600	328727300	11610	11630	11630	11610	170
612	20240110	095500	326752490	11610	11610	11610	11610	159
613	20240110	095400	324906500	11610	11610	11610	11610	341
614	20240110	095300	320947490	11610	11630	11630	11610	1572
615	20240110	095200	302684380	11640	11650	11650	11640	621
616	20240110	095100	295453020	11680	11680	11680	11680	1
617	20240110	095000	295441340	11650	11650	11650	11650	479
618	20240110	094900	289860990	11640	11640	11640	11640	28
619	20240110	094800	289535070	11640	11650	11650	11640	687
620	20240110	094700	281532670	11640	11640	11640	11640	159
621	20240110	094600	279681910	11640	11640	11640	11630	1292
622	20240110	094500	264650400	11650	11670	11670	11650	442
623	20240110	094400	259500360	11650	11670	11670	11650	181
624	20240110	094300	257390060	11670	11670	11670	11670	56
625	20240110	094200	256736540	11670	11670	11670	11670	0
626	20240110	094100	256736540	11670	11670	11670	11670	5
627	20240110	094000	256678190	11680	11650	11680	11650	20
628	20240110	093900	256444980	11650	11680	11680	11650	3
629	20240110	093800	256409970	11680	11680	11680	11680	92
630	20240110	093700	255335410	11640	11650	11650	11640	423
631	20240110	093600	250407610	11680	11680	11680	11680	50
632	20240110	093500	249823610	11680	11680	11680	11680	151
633	20240110	093400	248059930	11640	11640	11640	11640	23
634	20240110	093300	247792210	11680	11680	11680	11680	1
635	20240110	093200	247780530	11640	11640	11640	11640	1
636	20240110	093100	247768890	11680	11680	11680	11680	11
637	20240110	093000	247640410	11680	11650	11680	11650	27
638	20240110	092900	247325200	11640	11650	11650	11640	238
639	20240110	092800	244553960	11650	11680	11680	11650	104
640	20240110	092700	243342330	11650	11650	11650	11650	20
641	20240110	092600	243109330	11650	11650	11650	11650	16
642	20240110	092500	242922930	11650	11650	11650	11640	2107
643	20240110	092400	218395660	11650	11650	11650	11650	7
644	20240110	092300	218314110	11640	11650	11650	11640	30
645	20240110	092200	217964670	11680	11650	11680	11650	3580
646	20240110	092100	176254670	11650	11650	11650	11650	209
647	20240110	092000	173819820	11650	11650	11650	11650	2679
648	20240110	091900	142609470	11660	11650	11660	11650	773
649	20240110	091800	133603740	11660	11660	11660	11660	113
650	20240110	091700	132286160	11660	11660	11660	11660	405
651	20240110	091600	127563860	11660	11670	11670	11660	2171
652	20240110	091500	102247810	11680	11680	11680	11680	29
653	20240110	091400	101909090	11690	11700	11700	11690	45
654	20240110	091300	101382940	11730	11700	11730	11700	551
655	20240110	091200	94936210	11700	11700	11700	11700	20
656	20240110	091100	94702210	11700	11700	11700	11700	350
657	20240110	091000	90607210	11700	11700	11700	11700	919
658	20240110	090900	79854910	11700	11700	11700	11700	100
659	20240110	090800	78684910	11730	11710	11730	11700	686
660	20240110	090700	70654950	11700	11720	11720	11700	339
661	20240110	090600	66686620	11730	11730	11730	11730	0
662	20240110	090500	66686620	11730	11730	11730	11730	269
663	20240110	090400	63531250	11750	11760	11760	11750	480
664	20240110	090300	57890950	11760	11760	11760	11760	270
665	20240110	090200	54715750	11790	11780	11790	11780	34
666	20240110	090100	54315130	11760	11780	11780	11760	828
667	20240110	090000	44568590	11800	11830	11830	11780	3773