KissMeData/123040/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	201900	976040040	5290	5290	5290	5290	3441
3	20240108	201800	976040040	5290	5290	5290	5290	0
4	20240108	201700	976040040	5290	5290	5290	5290	0
5	20240108	201600	976040040	5290	5290	5290	5290	0
6	20240108	201500	976040040	5290	5290	5290	5290	0
7	20240108	201400	976040040	5290	5290	5290	5290	0
8	20240108	201300	976040040	5290	5290	5290	5290	0
9	20240108	201200	976040040	5290	5290	5290	5290	0
10	20240108	201100	976040040	5290	5290	5290	5290	0
11	20240108	201000	976040040	5290	5290	5290	5290	0
12	20240108	200900	976040040	5290	5290	5290	5290	0
13	20240108	200800	976040040	5290	5290	5290	5290	0
14	20240108	200700	976040040	5290	5290	5290	5290	0
15	20240108	200600	976040040	5290	5290	5290	5290	0
16	20240108	200500	976040040	5290	5290	5290	5290	0
17	20240108	200400	976040040	5290	5290	5290	5290	0
18	20240108	200300	976040040	5290	5290	5290	5290	0
19	20240108	200200	976040040	5290	5290	5290	5290	0
20	20240108	200100	976040040	5290	5290	5290	5290	0
21	20240108	200000	976040040	5290	5290	5290	5290	0
22	20240108	195900	976040040	5290	5290	5290	5290	0
23	20240108	195800	976040040	5290	5290	5290	5290	0
24	20240108	195700	976040040	5290	5290	5290	5290	0
25	20240108	195600	976040040	5290	5290	5290	5290	0
26	20240108	195500	976040040	5290	5290	5290	5290	0
27	20240108	195400	976040040	5290	5290	5290	5290	0
28	20240108	195300	976040040	5290	5290	5290	5290	0
29	20240108	195200	976040040	5290	5290	5290	5290	0
30	20240108	195100	976040040	5290	5290	5290	5290	0
31	20240108	195000	976040040	5290	5290	5290	5290	0
32	20240108	194900	976040040	5290	5290	5290	5290	3441
33	20240108	194800	976040040	5290	5290	5290	5290	0
34	20240108	194700	976040040	5290	5290	5290	5290	0
35	20240108	194600	976040040	5290	5290	5290	5290	0
36	20240108	194500	976040040	5290	5290	5290	5290	0
37	20240108	194400	976040040	5290	5290	5290	5290	0
38	20240108	194300	976040040	5290	5290	5290	5290	0
39	20240108	194200	976040040	5290	5290	5290	5290	0
40	20240108	194100	976040040	5290	5290	5290	5290	0
41	20240108	194000	976040040	5290	5290	5290	5290	0
42	20240108	193900	976040040	5290	5290	5290	5290	0
43	20240108	193800	976040040	5290	5290	5290	5290	0
44	20240108	193700	976040040	5290	5290	5290	5290	0
45	20240108	193600	976040040	5290	5290	5290	5290	0
46	20240108	193500	976040040	5290	5290	5290	5290	0
47	20240108	193400	976040040	5290	5290	5290	5290	0
48	20240108	193300	976040040	5290	5290	5290	5290	0
49	20240108	193200	976040040	5290	5290	5290	5290	0
50	20240108	193100	976040040	5290	5290	5290	5290	0
51	20240108	193000	976040040	5290	5290	5290	5290	0
52	20240108	192900	976040040	5290	5290	5290	5290	0
53	20240108	192800	976040040	5290	5290	5290	5290	0
54	20240108	192700	976040040	5290	5290	5290	5290	0
55	20240108	192600	976040040	5290	5290	5290	5290	0
56	20240108	192500	976040040	5290	5290	5290	5290	0
57	20240108	192400	976040040	5290	5290	5290	5290	0
58	20240108	192300	976040040	5290	5290	5290	5290	0
59	20240108	192200	976040040	5290	5290	5290	5290	0
60	20240108	192100	976040040	5290	5290	5290	5290	0
61	20240108	192000	976040040	5290	5290	5290	5290	0
62	20240108	191900	976040040	5290	5290	5290	5290	3441
63	20240108	191800	976040040	5290	5290	5290	5290	0
64	20240108	191700	976040040	5290	5290	5290	5290	0
65	20240108	191600	976040040	5290	5290	5290	5290	0
66	20240108	191500	976040040	5290	5290	5290	5290	0
67	20240108	191400	976040040	5290	5290	5290	5290	0
68	20240108	191300	976040040	5290	5290	5290	5290	0
69	20240108	191200	976040040	5290	5290	5290	5290	0
70	20240108	191100	976040040	5290	5290	5290	5290	0
71	20240108	191000	976040040	5290	5290	5290	5290	0
72	20240108	190900	976040040	5290	5290	5290	5290	0
73	20240108	190800	976040040	5290	5290	5290	5290	0
74	20240108	190700	976040040	5290	5290	5290	5290	0
75	20240108	190600	976040040	5290	5290	5290	5290	0
76	20240108	190500	976040040	5290	5290	5290	5290	0
77	20240108	190400	976040040	5290	5290	5290	5290	0
78	20240108	190300	976040040	5290	5290	5290	5290	0
79	20240108	190200	976040040	5290	5290	5290	5290	0
80	20240108	190100	976040040	5290	5290	5290	5290	0
81	20240108	190000	976040040	5290	5290	5290	5290	0
82	20240108	185900	976040040	5290	5290	5290	5290	0
83	20240108	185800	976040040	5290	5290	5290	5290	0
84	20240108	185700	976040040	5290	5290	5290	5290	0
85	20240108	185600	976040040	5290	5290	5290	5290	0
86	20240108	185500	976040040	5290	5290	5290	5290	0
87	20240108	185400	976040040	5290	5290	5290	5290	0
88	20240108	185300	976040040	5290	5290	5290	5290	0
89	20240108	185200	976040040	5290	5290	5290	5290	0
90	20240108	185100	976040040	5290	5290	5290	5290	0
91	20240108	185000	976040040	5290	5290	5290	5290	0
92	20240108	184900	976040040	5290	5290	5290	5290	3441
93	20240108	184800	976040040	5290	5290	5290	5290	0
94	20240108	184700	976040040	5290	5290	5290	5290	0
95	20240108	184600	976040040	5290	5290	5290	5290	0
96	20240108	184500	976040040	5290	5290	5290	5290	0
97	20240108	184400	976040040	5290	5290	5290	5290	0
98	20240108	184300	976040040	5290	5290	5290	5290	0
99	20240108	184200	976040040	5290	5290	5290	5290	0
100	20240108	184100	976040040	5290	5290	5290	5290	0
101	20240108	184000	976040040	5290	5290	5290	5290	0
102	20240108	183900	976040040	5290	5290	5290	5290	0
103	20240108	183800	976040040	5290	5290	5290	5290	0
104	20240108	183700	976040040	5290	5290	5290	5290	0
105	20240108	183600	976040040	5290	5290	5290	5290	0
106	20240108	183500	976040040	5290	5290	5290	5290	0
107	20240108	183400	976040040	5290	5290	5290	5290	0
108	20240108	183300	976040040	5290	5290	5290	5290	0
109	20240108	183200	976040040	5290	5290	5290	5290	0
110	20240108	183100	976040040	5290	5290	5290	5290	0
111	20240108	183000	976040040	5290	5290	5290	5290	0
112	20240108	182900	976040040	5290	5290	5290	5290	0
113	20240108	182800	976040040	5290	5290	5290	5290	0
114	20240108	182700	976040040	5290	5290	5290	5290	0
115	20240108	182600	976040040	5290	5290	5290	5290	0
116	20240108	182500	976040040	5290	5290	5290	5290	0
117	20240108	182400	976040040	5290	5290	5290	5290	0
118	20240108	182300	976040040	5290	5290	5290	5290	0
119	20240108	182200	976040040	5290	5290	5290	5290	0
120	20240108	182100	976040040	5290	5290	5290	5290	0
121	20240108	182000	976040040	5290	5290	5290	5290	0
122	20240108	181900	976040040	5290	5290	5290	5290	3441
123	20240108	181800	976040040	5290	5290	5290	5290	0
124	20240108	181700	976040040	5290	5290	5290	5290	0
125	20240108	181600	976040040	5290	5290	5290	5290	0
126	20240108	181500	976040040	5290	5290	5290	5290	0
127	20240108	181400	976040040	5290	5290	5290	5290	0
128	20240108	181300	976040040	5290	5290	5290	5290	0
129	20240108	181200	976040040	5290	5290	5290	5290	0
130	20240108	181100	976040040	5290	5290	5290	5290	0
131	20240108	181000	976040040	5290	5290	5290	5290	0
132	20240108	180900	976040040	5290	5290	5290	5290	0
133	20240108	180800	976040040	5290	5290	5290	5290	0
134	20240108	180700	976040040	5290	5290	5290	5290	0
135	20240108	180600	976040040	5290	5290	5290	5290	0
136	20240108	180500	976040040	5290	5290	5290	5290	0
137	20240108	180400	976040040	5290	5290	5290	5290	0
138	20240108	180300	976040040	5290	5290	5290	5290	0
139	20240108	180200	976040040	5290	5290	5290	5290	0
140	20240108	180100	976040040	5290	5290	5290	5290	0
141	20240108	180000	976040040	5290	5290	5290	5290	0
142	20240108	175900	976040040	5290	5290	5290	5290	0
143	20240108	175800	976040040	5290	5290	5290	5290	0
144	20240108	175700	976040040	5290	5290	5290	5290	0
145	20240108	175600	976040040	5290	5290	5290	5290	0
146	20240108	175500	976040040	5290	5290	5290	5290	0
147	20240108	175400	976040040	5290	5290	5290	5290	0
148	20240108	175300	976040040	5290	5290	5290	5290	0
149	20240108	175200	976040040	5290	5290	5290	5290	0
150	20240108	175100	976040040	5290	5290	5290	5290	0
151	20240108	175000	976040040	5290	5290	5290	5290	0
152	20240108	174900	976040040	5290	5290	5290	5290	3441
153	20240108	174800	976040040	5290	5290	5290	5290	0
154	20240108	174700	976040040	5290	5290	5290	5290	0
155	20240108	174600	976040040	5290	5290	5290	5290	0
156	20240108	174500	976040040	5290	5290	5290	5290	0
157	20240108	174400	976040040	5290	5290	5290	5290	0
158	20240108	174300	976040040	5290	5290	5290	5290	0
159	20240108	174200	976040040	5290	5290	5290	5290	0
160	20240108	174100	976040040	5290	5290	5290	5290	0
161	20240108	174000	976040040	5290	5290	5290	5290	0
162	20240108	173900	976040040	5290	5290	5290	5290	0
163	20240108	173800	976040040	5290	5290	5290	5290	0
164	20240108	173700	976040040	5290	5290	5290	5290	0
165	20240108	173600	976040040	5290	5290	5290	5290	0
166	20240108	173500	976040040	5290	5290	5290	5290	0
167	20240108	173400	976040040	5290	5290	5290	5290	0
168	20240108	173300	976040040	5290	5290	5290	5290	0
169	20240108	173200	976040040	5290	5290	5290	5290	0
170	20240108	173100	976040040	5290	5290	5290	5290	0
171	20240108	173000	976040040	5290	5290	5290	5290	0
172	20240108	172900	976040040	5290	5290	5290	5290	0
173	20240108	172800	976040040	5290	5290	5290	5290	0
174	20240108	172700	976040040	5290	5290	5290	5290	0
175	20240108	172600	976040040	5290	5290	5290	5290	0
176	20240108	172500	976040040	5290	5290	5290	5290	0
177	20240108	172400	976040040	5290	5290	5290	5290	0
178	20240108	172300	976040040	5290	5290	5290	5290	0
179	20240108	172200	976040040	5290	5290	5290	5290	0
180	20240108	172100	976040040	5290	5290	5290	5290	0
181	20240108	172000	976040040	5290	5290	5290	5290	0
182	20240108	171900	976040040	5290	5290	5290	5290	3441
183	20240108	171800	976040040	5290	5290	5290	5290	0
184	20240108	171700	976040040	5290	5290	5290	5290	0
185	20240108	171600	976040040	5290	5290	5290	5290	0
186	20240108	171500	976040040	5290	5290	5290	5290	0
187	20240108	171400	976040040	5290	5290	5290	5290	0
188	20240108	171300	976040040	5290	5290	5290	5290	0
189	20240108	171200	976040040	5290	5290	5290	5290	0
190	20240108	171100	976040040	5290	5290	5290	5290	0
191	20240108	171000	976040040	5290	5290	5290	5290	0
192	20240108	170900	976040040	5290	5290	5290	5290	0
193	20240108	170800	976040040	5290	5290	5290	5290	0
194	20240108	170700	976040040	5290	5290	5290	5290	0
195	20240108	170600	976040040	5290	5290	5290	5290	0
196	20240108	170500	976040040	5290	5290	5290	5290	0
197	20240108	170400	976040040	5290	5290	5290	5290	0
198	20240108	170300	976040040	5290	5290	5290	5290	0
199	20240108	170200	976040040	5290	5290	5290	5290	0
200	20240108	170100	976040040	5290	5290	5290	5290	0
201	20240108	170000	976040040	5290	5290	5290	5290	0
202	20240108	165900	976040040	5290	5290	5290	5290	0
203	20240108	165800	976040040	5290	5290	5290	5290	0
204	20240108	165700	976040040	5290	5290	5290	5290	0
205	20240108	165600	976040040	5290	5290	5290	5290	0
206	20240108	165500	976040040	5290	5290	5290	5290	0
207	20240108	165400	976040040	5290	5290	5290	5290	0
208	20240108	165300	976040040	5290	5290	5290	5290	0
209	20240108	165200	976040040	5290	5290	5290	5290	0
210	20240108	165100	976040040	5290	5290	5290	5290	0
211	20240108	165000	976040040	5290	5290	5290	5290	0
212	20240108	164900	976040040	5290	5290	5290	5290	3441
213	20240108	164800	976040040	5290	5290	5290	5290	0
214	20240108	164700	976040040	5290	5290	5290	5290	0
215	20240108	164600	976040040	5290	5290	5290	5290	0
216	20240108	164500	976040040	5290	5290	5290	5290	0
217	20240108	164400	976040040	5290	5290	5290	5290	0
218	20240108	164300	976040040	5290	5290	5290	5290	0
219	20240108	164200	976040040	5290	5290	5290	5290	0
220	20240108	164100	976040040	5290	5290	5290	5290	0
221	20240108	164000	976040040	5290	5290	5290	5290	0
222	20240108	163900	976040040	5290	5290	5290	5290	0
223	20240108	163800	976040040	5290	5290	5290	5290	0
224	20240108	163700	976040040	5290	5290	5290	5290	0
225	20240108	163600	976040040	5290	5290	5290	5290	0
226	20240108	163500	976040040	5290	5290	5290	5290	0
227	20240108	163400	976040040	5290	5290	5290	5290	0
228	20240108	163300	976040040	5290	5290	5290	5290	0
229	20240108	163200	976040040	5290	5290	5290	5290	0
230	20240108	163100	976040040	5290	5290	5290	5290	0
231	20240108	163000	976040040	5290	5290	5290	5290	0
232	20240108	162900	976040040	5290	5290	5290	5290	0
233	20240108	162800	976040040	5290	5290	5290	5290	0
234	20240108	162700	976040040	5290	5290	5290	5290	0
235	20240108	162600	976040040	5290	5290	5290	5290	0
236	20240108	162500	976040040	5290	5290	5290	5290	0
237	20240108	162400	976040040	5290	5290	5290	5290	0
238	20240108	162300	976040040	5290	5290	5290	5290	0
239	20240108	162200	976040040	5290	5290	5290	5290	0
240	20240108	162100	976040040	5290	5290	5290	5290	0
241	20240108	162000	976040040	5290	5290	5290	5290	0
242	20240108	161900	976040040	5290	5290	5290	5290	3441
243	20240108	161800	976040040	5290	5290	5290	5290	0
244	20240108	161700	976040040	5290	5290	5290	5290	0
245	20240108	161600	976040040	5290	5290	5290	5290	0
246	20240108	161500	976040040	5290	5290	5290	5290	0
247	20240108	161400	976040040	5290	5290	5290	5290	0
248	20240108	161300	976040040	5290	5290	5290	5290	0
249	20240108	161200	976040040	5290	5290	5290	5290	0
250	20240108	161100	976040040	5290	5290	5290	5290	0
251	20240108	161000	976040040	5290	5290	5290	5290	0
252	20240108	160900	976040040	5290	5290	5290	5290	0
253	20240108	160800	976040040	5290	5290	5290	5290	0
254	20240108	160700	976040040	5290	5290	5290	5290	0
255	20240108	160600	976040040	5290	5290	5290	5290	0
256	20240108	160500	976040040	5290	5290	5290	5290	0
257	20240108	160400	976040040	5290	5290	5290	5290	0
258	20240108	160300	976040040	5290	5290	5290	5290	0
259	20240108	160200	976040040	5290	5290	5290	5290	0
260	20240108	160100	976040040	5290	5290	5290	5290	0
261	20240108	160000	976040040	5290	5290	5290	5290	0
262	20240108	155900	976040040	5290	5290	5290	5290	0
263	20240108	155800	976040040	5290	5290	5290	5290	0
264	20240108	155700	976040040	5290	5290	5290	5290	0
265	20240108	155600	976040040	5290	5290	5290	5290	0
266	20240108	155500	976040040	5290	5290	5290	5290	0
267	20240108	155400	976040040	5290	5290	5290	5290	0
268	20240108	155300	976040040	5290	5290	5290	5290	0
269	20240108	155200	976040040	5290	5290	5290	5290	0
270	20240108	155100	976040040	5290	5290	5290	5290	0
271	20240108	155000	976040040	5290	5290	5290	5290	0
272	20240108	154900	976040040	5290	5290	5290	5290	3441
273	20240108	154800	976040040	5290	5290	5290	5290	0
274	20240108	154700	976040040	5290	5290	5290	5290	0
275	20240108	154600	976040040	5290	5290	5290	5290	0
276	20240108	154500	976040040	5290	5290	5290	5290	0
277	20240108	154400	976040040	5290	5290	5290	5290	0
278	20240108	154300	976040040	5290	5290	5290	5290	0
279	20240108	154200	976040040	5290	5290	5290	5290	0
280	20240108	154100	976040040	5290	5290	5290	5290	0
281	20240108	154000	976040040	5290	5290	5290	5290	0
282	20240108	153900	976040040	5290	5290	5290	5290	0
283	20240108	153800	976040040	5290	5290	5290	5290	0
284	20240108	153700	976040040	5290	5290	5290	5290	0
285	20240108	153600	976040040	5290	5290	5290	5290	0
286	20240108	153500	976040040	5290	5290	5290	5290	0
287	20240108	153400	976040040	5290	5290	5290	5290	0
288	20240108	153300	976040040	5290	5290	5290	5290	0
289	20240108	153200	976040040	5290	5290	5290	5290	0
290	20240108	153100	976040040	5290	5290	5290	5290	0
291	20240108	153000	976040040	5290	5290	5290	5290	3441
292	20240108	152900	957837150	5260	5260	5260	5260	0
293	20240108	152800	957837150	5260	5260	5260	5260	0
294	20240108	152700	957837150	5260	5260	5260	5260	0
295	20240108	152600	957837150	5260	5260	5260	5260	0
296	20240108	152500	957837150	5260	5260	5260	5260	0
297	20240108	152400	957837150	5260	5260	5260	5260	0
298	20240108	152300	957837150	5260	5260	5260	5260	0
299	20240108	152200	957837150	5260	5260	5260	5260	0
300	20240108	152100	957837150	5260	5260	5260	5260	0
301	20240108	152000	957837150	5260	5260	5260	5260	0
302	20240108	151900	957837150	5260	5290	5290	5260	138
303	20240108	151800	957109050	5290	5270	5290	5260	1675
304	20240108	151700	948291530	5290	5290	5290	5290	35
305	20240108	151600	948106380	5270	5290	5290	5270	558
306	20240108	151500	945154710	5290	5290	5290	5290	319
307	20240108	151400	943467200	5290	5280	5290	5280	296
308	20240108	151300	941904210	5270	5280	5280	5270	216
309	20240108	151200	940763820	5280	5280	5280	5280	136
310	20240108	151100	940045740	5290	5280	5290	5280	1179
311	20240108	151000	933818620	5280	5280	5280	5280	0
312	20240108	150900	933818620	5280	5280	5280	5280	0
313	20240108	150800	933818620	5280	5280	5280	5280	0
314	20240108	150700	933818620	5280	5280	5280	5280	405
315	20240108	150600	931680220	5280	5280	5280	5280	0
316	20240108	150500	931680220	5280	5280	5280	5280	0
317	20240108	150400	931680220	5280	5270	5280	5270	438
318	20240108	150300	929369090	5280	5280	5280	5280	4
319	20240108	150200	929347970	5280	5280	5280	5280	0
320	20240108	150100	929347970	5280	5270	5280	5270	657
321	20240108	150000	925885550	5260	5270	5270	5260	1769
322	20240108	145900	916570610	5260	5260	5260	5260	40
323	20240108	145800	916360210	5270	5260	5270	5260	6
324	20240108	145700	916328600	5270	5270	5270	5270	7
325	20240108	145600	916291710	5270	5270	5270	5270	161
326	20240108	145500	915443240	5270	5260	5270	5260	1136
327	20240108	145400	909467840	5260	5260	5260	5250	508
328	20240108	145300	906795770	5250	5250	5250	5250	1
329	20240108	145200	906790520	5260	5260	5260	5260	294
330	20240108	145100	905244080	5260	5260	5260	5260	20
331	20240108	145000	905138880	5260	5260	5260	5260	0
332	20240108	144900	905138880	5260	5260	5260	5260	412
333	20240108	144800	902971760	5270	5270	5270	5270	0
334	20240108	144700	902971760	5270	5270	5270	5270	308
335	20240108	144600	901348600	5270	5270	5270	5270	0
336	20240108	144500	901348600	5270	5270	5270	5270	122
337	20240108	144400	900705660	5270	5270	5270	5270	181
338	20240108	144300	899751790	5270	5270	5270	5270	30
339	20240108	144200	899593690	5280	5280	5280	5280	0
340	20240108	144100	899593690	5280	5280	5280	5280	7
341	20240108	144000	899556730	5250	5250	5250	5250	0
342	20240108	143900	899556730	5250	5260	5260	5250	1427
343	20240108	143800	892060960	5260	5260	5260	5260	45
344	20240108	143700	891824260	5270	5270	5270	5270	0
345	20240108	143600	891824260	5270	5270	5270	5270	0
346	20240108	143500	891824260	5270	5270	5270	5270	0
347	20240108	143400	891824260	5270	5270	5270	5270	631
348	20240108	143300	888498890	5280	5280	5280	5280	0
349	20240108	143200	888498890	5280	5280	5280	5280	413
350	20240108	143100	886318250	5290	5290	5290	5290	0
351	20240108	143000	886318250	5290	5290	5290	5290	3
352	20240108	142900	886302380	5290	5290	5290	5290	0
353	20240108	142800	886302380	5290	5290	5290	5290	64
354	20240108	142700	885963820	5290	5290	5290	5290	11
355	20240108	142600	885905630	5290	5290	5290	5290	0
356	20240108	142500	885905630	5290	5290	5290	5290	0
357	20240108	142400	885905630	5290	5290	5290	5290	195
358	20240108	142300	884874080	5280	5280	5280	5280	0
359	20240108	142200	884874080	5280	5280	5280	5280	6
360	20240108	142100	884842400	5280	5280	5290	5280	245
361	20240108	142000	883548790	5300	5300	5300	5300	0
362	20240108	141900	883548790	5300	5300	5300	5300	125
363	20240108	141800	882886290	5280	5280	5280	5280	0
364	20240108	141700	882886290	5280	5280	5280	5280	455
365	20240108	141600	880483890	5280	5280	5280	5280	11
366	20240108	141500	880425810	5280	5280	5280	5280	244
367	20240108	141400	879137490	5280	5290	5290	5280	33
368	20240108	141300	878963220	5290	5290	5290	5290	0
369	20240108	141200	878963220	5290	5290	5290	5290	0
370	20240108	141100	878963220	5290	5290	5290	5290	0
371	20240108	141000	878963220	5290	5290	5290	5290	344
372	20240108	140900	877143460	5280	5280	5280	5280	5
373	20240108	140800	877117060	5280	5280	5280	5280	0
374	20240108	140700	877117060	5280	5280	5280	5280	100
375	20240108	140600	876589060	5290	5290	5290	5290	8558
376	20240108	140500	831317240	5290	5290	5290	5290	910
377	20240108	140400	826503340	5300	5300	5300	5300	180
378	20240108	140300	825549340	5300	5300	5300	5300	0
379	20240108	140200	825549340	5300	5290	5300	5290	512
380	20240108	140100	822840740	5300	5300	5300	5300	0
381	20240108	140000	822840740	5300	5300	5300	5300	105
382	20240108	135900	822284240	5300	5290	5300	5290	60
383	20240108	135800	821966740	5300	5300	5300	5300	11
384	20240108	135700	821908440	5300	5290	5300	5290	222
385	20240108	135600	820734000	5290	5290	5290	5290	13
386	20240108	135500	820665230	5290	5280	5290	5280	195
387	20240108	135400	819635590	5280	5280	5280	5280	0
388	20240108	135300	819635590	5280	5280	5280	5280	0
389	20240108	135200	819635590	5280	5270	5280	5270	57
390	20240108	135100	819335190	5270	5270	5270	5270	693
391	20240108	135000	815683080	5270	5270	5270	5270	0
392	20240108	134900	815683080	5270	5260	5270	5250	1220
393	20240108	134800	809275550	5260	5260	5270	5250	1509
394	20240108	134700	801347690	5260	5260	5260	5260	150
395	20240108	134600	800558690	5270	5270	5270	5270	351
396	20240108	134500	798708920	5270	5250	5270	5250	103
397	20240108	134400	798168110	5250	5270	5270	5250	3100
398	20240108	134300	781877150	5270	5270	5270	5270	1000
399	20240108	134200	776607150	5280	5280	5280	5280	0
400	20240108	134100	776607150	5280	5280	5280	5280	0
401	20240108	134000	776607150	5280	5280	5280	5280	30
402	20240108	133900	776448750	5280	5280	5280	5280	22
403	20240108	133800	776332590	5270	5270	5270	5270	404
404	20240108	133700	774203510	5270	5280	5280	5270	593
405	20240108	133600	771078190	5270	5260	5270	5260	2508
406	20240108	133500	757881110	5290	5280	5300	5270	1206
407	20240108	133400	751523300	5310	5300	5310	5300	5
408	20240108	133300	751496780	5310	5310	5310	5280	1004
409	20240108	133200	746195540	5290	5310	5310	5290	1191
410	20240108	133100	739895070	5310	5310	5310	5310	2
411	20240108	133000	739884450	5320	5320	5320	5320	0
412	20240108	132900	739884450	5320	5320	5320	5320	0
413	20240108	132800	739884450	5320	5320	5320	5320	0
414	20240108	132700	739884450	5320	5310	5320	5310	1037
415	20240108	132600	734368060	5290	5320	5320	5290	501
416	20240108	132500	731717740	5330	5330	5330	5330	0
417	20240108	132400	731717740	5330	5330	5330	5300	1102
418	20240108	132300	725875870	5330	5320	5330	5320	2006
419	20240108	132200	715203890	5320	5320	5320	5320	94
420	20240108	132100	714703810	5320	5320	5320	5320	1
421	20240108	132000	714698490	5320	5310	5320	5310	15
422	20240108	131900	714618830	5310	5300	5310	5270	757
423	20240108	131800	710618490	5300	5280	5300	5270	3820
424	20240108	131700	690386400	5290	5300	5300	5290	21
425	20240108	131600	690275200	5300	5290	5300	5290	239
426	20240108	131500	689010870	5290	5290	5290	5290	4
427	20240108	131400	688989710	5280	5280	5280	5280	719
428	20240108	131300	685193390	5280	5280	5280	5280	0
429	20240108	131200	685193390	5280	5280	5280	5280	1
430	20240108	131100	685188110	5280	5270	5280	5270	223
431	20240108	131000	684012850	5290	5290	5290	5290	0
432	20240108	130900	684012850	5290	5280	5290	5280	100
433	20240108	130800	683483890	5280	5280	5280	5280	1117
434	20240108	130700	677586130	5290	5290	5290	5290	0
435	20240108	130600	677586130	5290	5290	5290	5290	0
436	20240108	130500	677586130	5290	5290	5290	5290	0
437	20240108	130400	677586130	5290	5290	5290	5290	0
438	20240108	130300	677586130	5290	5290	5290	5290	0
439	20240108	130200	677586130	5290	5290	5290	5290	0
440	20240108	130100	677586130	5290	5290	5290	5290	100
441	20240108	130000	677057130	5290	5290	5290	5290	10
442	20240108	125900	677004230	5290	5290	5290	5290	2
443	20240108	125800	676993650	5290	5290	5290	5290	10
444	20240108	125700	676940750	5290	5290	5290	5290	0
445	20240108	125600	676940750	5290	5290	5290	5290	0
446	20240108	125500	676940750	5290	5290	5290	5290	0
447	20240108	125400	676940750	5290	5290	5290	5290	0
448	20240108	125300	676940750	5290	5290	5290	5290	53
449	20240108	125200	676660380	5290	5290	5290	5290	1
450	20240108	125100	676655090	5300	5300	5300	5300	0
451	20240108	125000	676655090	5300	5280	5300	5280	102
452	20240108	124900	676116490	5300	5300	5300	5300	300
453	20240108	124800	674526490	5300	5280	5300	5280	689
454	20240108	124700	670880450	5280	5280	5280	5280	8
455	20240108	124600	670838210	5300	5300	5300	5300	0
456	20240108	124500	670838210	5300	5290	5300	5290	23
457	20240108	124400	670716520	5300	5300	5300	5300	0
458	20240108	124300	670716520	5300	5300	5300	5300	0
459	20240108	124200	670716520	5300	5300	5300	5300	0
460	20240108	124100	670716520	5300	5290	5300	5290	110
461	20240108	124000	670134590	5290	5290	5290	5290	2003
462	20240108	123900	659538720	5290	5280	5290	5280	214
463	20240108	123800	658408780	5290	5280	5290	5280	302
464	20240108	123700	656814200	5290	5290	5290	5280	7
465	20240108	123600	656777180	5290	5280	5290	5280	142
466	20240108	123500	656027390	5280	5280	5280	5280	763
467	20240108	123400	651998750	5270	5280	5280	5270	304
468	20240108	123300	650393670	5280	5280	5280	5280	50
469	20240108	123200	650129670	5280	5280	5280	5280	50
470	20240108	123100	649865670	5280	5280	5280	5280	1
471	20240108	123000	649860390	5280	5280	5280	5270	521
472	20240108	122900	647114680	5270	5280	5280	5270	1500
473	20240108	122800	639204680	5280	5280	5280	5270	741
474	20240108	122700	635294820	5280	5280	5280	5280	10
475	20240108	122600	635242020	5280	5280	5280	5280	4
476	20240108	122500	635220900	5280	5280	5280	5280	0
477	20240108	122400	635220900	5280	5280	5280	5280	1
478	20240108	122300	635215620	5280	5280	5280	5280	0
479	20240108	122200	635215620	5280	5280	5280	5280	42
480	20240108	122100	634993860	5270	5270	5270	5270	101
481	20240108	122000	634461590	5270	5270	5270	5270	0
482	20240108	121900	634461590	5270	5270	5270	5270	15
483	20240108	121800	634382540	5290	5290	5290	5290	0
484	20240108	121700	634382540	5290	5290	5290	5290	0
485	20240108	121600	634382540	5290	5290	5290	5290	11
486	20240108	121500	634324350	5290	5280	5290	5280	1395
487	20240108	121400	626958720	5290	5280	5290	5280	21
488	20240108	121300	626847830	5290	5290	5290	5290	0
489	20240108	121200	626847830	5290	5280	5290	5280	54
490	20240108	121100	626562680	5290	5290	5290	5290	0
491	20240108	121000	626562680	5290	5280	5290	5280	108
492	20240108	120900	625992410	5290	5290	5290	5290	200
493	20240108	120800	624934410	5290	5290	5290	5290	0
494	20240108	120700	624934410	5290	5290	5290	5290	122
495	20240108	120600	624289030	5290	5290	5290	5290	5
496	20240108	120500	624262580	5280	5290	5290	5280	255
497	20240108	120400	622913680	5290	5290	5290	5290	0
498	20240108	120300	622913680	5290	5290	5290	5290	300
499	20240108	120200	621326680	5290	5290	5290	5290	805
500	20240108	120100	617068230	5280	5280	5280	5280	197
501	20240108	120000	616028070	5290	5290	5290	5290	0
502	20240108	115900	616028070	5290	5280	5290	5280	108
503	20240108	115800	615457770	5290	5290	5290	5290	220
504	20240108	115700	614293970	5290	5300	5300	5290	1610
505	20240108	115600	605777040	5290	5290	5290	5290	1826
506	20240108	115500	596117500	5290	5270	5290	5270	1047
507	20240108	115400	590589300	5270	5260	5270	5260	411
508	20240108	115300	588426160	5260	5260	5260	5260	10
509	20240108	115200	588373560	5260	5260	5260	5260	100
510	20240108	115100	587847560	5260	5260	5260	5260	110
511	20240108	115000	587268960	5260	5260	5260	5260	10
512	20240108	114900	587216360	5240	5240	5240	5240	0
513	20240108	114800	587216360	5240	5250	5250	5240	300
514	20240108	114700	585642050	5260	5260	5260	5260	201
515	20240108	114600	584584790	5260	5260	5260	5260	0
516	20240108	114500	584584790	5260	5260	5260	5260	120
517	20240108	114400	583953590	5260	5260	5260	5260	3
518	20240108	114300	583937810	5260	5260	5260	5260	0
519	20240108	114200	583937810	5260	5250	5260	5250	715
520	20240108	114100	580184050	5250	5250	5250	5240	533
521	20240108	114000	577386120	5250	5240	5250	5240	22
522	20240108	113900	577270780	5240	5240	5240	5230	571
523	20240108	113800	574284280	5240	5250	5250	5230	7572
524	20240108	113700	534634910	5250	5250	5250	5250	11
525	20240108	113600	534577160	5240	5250	5250	5240	226
526	20240108	113500	533392570	5250	5250	5250	5250	500
527	20240108	113400	530767570	5250	5250	5250	5250	6
528	20240108	113300	530736070	5240	5250	5250	5240	656
529	20240108	113200	527298570	5250	5250	5250	5250	200
530	20240108	113100	526248570	5250	5250	5250	5250	475
531	20240108	113000	523754820	5250	5250	5250	5250	0
532	20240108	112900	523754820	5250	5250	5250	5250	43
533	20240108	112800	523529070	5260	5260	5260	5260	3
534	20240108	112700	523513290	5260	5260	5260	5250	1361
535	20240108	112600	516367930	5260	5260	5260	5260	1
536	20240108	112500	516362670	5260	5260	5260	5260	200
537	20240108	112400	515310670	5250	5250	5250	5250	50
538	20240108	112300	515048170	5260	5260	5260	5260	8
539	20240108	112200	515006090	5260	5260	5260	5260	0
540	20240108	112100	515006090	5260	5260	5260	5260	0
541	20240108	112000	515006090	5260	5260	5260	5260	2
542	20240108	111900	514995570	5260	5260	5260	5260	0
543	20240108	111800	514995570	5260	5260	5260	5260	0
544	20240108	111700	514995570	5260	5260	5260	5260	93
545	20240108	111600	514506390	5260	5260	5260	5260	0
546	20240108	111500	514506390	5260	5260	5260	5260	0
547	20240108	111400	514506390	5260	5260	5260	5260	1549
548	20240108	111300	506358650	5250	5250	5250	5250	841
549	20240108	111200	501943400	5250	5250	5250	5250	113
550	20240108	111100	501350150	5260	5260	5260	5260	11
551	20240108	111000	501292290	5260	5260	5260	5260	20
552	20240108	110900	501187090	5260	5250	5260	5250	2013
553	20240108	110800	490608710	5250	5250	5250	5250	20
554	20240108	110700	490503710	5250	5250	5250	5240	536
555	20240108	110600	487691930	5260	5260	5260	5260	2
556	20240108	110500	487681410	5260	5250	5260	5250	14
557	20240108	110400	487607780	5260	5250	5260	5250	348
558	20240108	110300	485780770	5250	5260	5260	5250	17
559	20240108	110200	485691360	5260	5260	5260	5260	6
560	20240108	110100	485659800	5250	5250	5250	5250	80
561	20240108	110000	485239800	5260	5260	5260	5260	345
562	20240108	105900	483425100	5260	5250	5260	5250	422
563	20240108	105800	481209580	5260	5260	5260	5260	5
564	20240108	105700	481183280	5260	5260	5260	5260	25
565	20240108	105600	481051780	5260	5260	5260	5260	195
566	20240108	105500	480026080	5260	5260	5260	5260	10
567	20240108	105400	479973480	5260	5260	5260	5260	16
568	20240108	105300	479889320	5260	5260	5260	5260	0
569	20240108	105200	479889320	5260	5260	5260	5260	104
570	20240108	105100	479342280	5260	5250	5260	5240	228
571	20240108	105000	478145180	5260	5270	5270	5260	2829
572	20240108	104900	463264560	5270	5270	5270	5260	408
573	20240108	104800	461116400	5270	5270	5270	5270	4
574	20240108	104700	461095320	5260	5270	5270	5260	252
575	20240108	104600	459769300	5270	5270	5270	5270	38
576	20240108	104500	459569040	5270	5270	5270	5270	771
577	20240108	104400	455505870	5270	5270	5270	5270	11
578	20240108	104300	455447900	5270	5270	5270	5270	6
579	20240108	104200	455416280	5270	5270	5270	5270	100
580	20240108	104100	454889280	5270	5270	5270	5270	47
581	20240108	104000	454641590	5270	5270	5270	5270	20
582	20240108	103900	454536190	5270	5260	5270	5260	25
583	20240108	103800	454404630	5270	5260	5270	5260	387
584	20240108	103700	452368990	5270	5280	5280	5230	6410
585	20240108	103600	418769010	5280	5280	5280	5280	172
586	20240108	103500	417860850	5280	5280	5280	5280	1602
587	20240108	103400	409402290	5240	5300	5300	5230	16762
588	20240108	103300	321504830	5300	5300	5300	5300	4
589	20240108	103200	321483630	5300	5330	5330	5290	4501
590	20240108	103100	297667600	5330	5320	5330	5300	2322
591	20240108	103000	285349530	5320	5320	5320	5320	2013
592	20240108	102900	274640370	5320	5320	5320	5320	1
593	20240108	102800	274635050	5320	5310	5320	5300	95
594	20240108	102700	274131030	5320	5320	5320	5320	2
595	20240108	102600	274120390	5300	5300	5300	5300	310
596	20240108	102500	272477390	5320	5320	5320	5320	0
597	20240108	102400	272477390	5320	5320	5320	5320	0
598	20240108	102300	272477390	5320	5320	5320	5320	4
599	20240108	102200	272456110	5310	5310	5320	5310	426
600	20240108	102100	270194030	5310	5320	5320	5310	477
601	20240108	102000	267660960	5320	5320	5320	5320	0
602	20240108	101900	267660960	5320	5320	5330	5320	190
603	20240108	101800	266650140	5330	5330	5330	5330	0
604	20240108	101700	266650140	5330	5320	5330	5320	4
605	20240108	101600	266628850	5330	5320	5330	5320	312
606	20240108	101500	264968890	5330	5310	5330	5310	1202
607	20240108	101400	258586230	5330	5330	5330	5330	17
608	20240108	101300	258495620	5330	5320	5330	5320	30
609	20240108	101200	258335970	5320	5320	5320	5320	124
610	20240108	101100	257676290	5330	5310	5330	5300	63
611	20240108	101000	257340770	5300	5290	5300	5290	8448
612	20240108	100900	212606880	5290	5290	5290	5290	307
613	20240108	100800	210982850	5290	5290	5290	5290	0
614	20240108	100700	210982850	5290	5290	5290	5290	200
615	20240108	100600	209924850	5290	5290	5290	5290	24
616	20240108	100500	209797890	5290	5290	5290	5290	205
617	20240108	100400	208713440	5290	5280	5290	5280	2527
618	20240108	100300	195370870	5290	5290	5290	5290	500
619	20240108	100200	192725870	5300	5280	5300	5280	2
620	20240108	100100	192715290	5300	5290	5300	5290	187
621	20240108	100000	191725840	5290	5280	5290	5280	444
622	20240108	095900	189381500	5280	5290	5290	5280	1507
623	20240108	095800	181409970	5300	5300	5300	5290	314
624	20240108	095700	179745790	5300	5300	5300	5300	254
625	20240108	095600	178399590	5300	5290	5300	5290	212
626	20240108	095500	177276490	5290	5300	5300	5290	554
627	20240108	095400	174340790	5300	5300	5300	5300	0
628	20240108	095300	174340790	5300	5290	5300	5290	415
629	20240108	095200	172145360	5300	5270	5300	5270	3254
630	20240108	095100	154980340	5270	5270	5270	5270	4
631	20240108	095000	154959260	5250	5250	5250	5250	0
632	20240108	094900	154959260	5250	5250	5250	5250	30
633	20240108	094800	154801760	5270	5270	5270	5240	929
634	20240108	094700	149918760	5270	5250	5270	5250	1808
635	20240108	094600	140411590	5250	5260	5260	5250	657
636	20240108	094500	136962330	5260	5260	5260	5250	580
637	20240108	094400	133917190	5250	5250	5260	5250	389
638	20240108	094300	131874840	5250	5260	5260	5250	153
639	20240108	094200	131071340	5260	5260	5260	5250	1255
640	20240108	094100	124482540	5260	5260	5260	5260	37
641	20240108	094000	124287920	5260	5260	5260	5250	3774
642	20240108	093900	104473850	5260	5260	5260	5260	35
643	20240108	093800	104289750	5260	5260	5260	5250	81
644	20240108	093700	103863890	5260	5260	5260	5260	914
645	20240108	093600	99056250	5260	5260	5260	5260	482
646	20240108	093500	96520930	5270	5270	5270	5270	54
647	20240108	093400	96236350	5270	5270	5270	5270	20
648	20240108	093300	96130950	5270	5260	5270	5260	113
649	20240108	093200	95536510	5270	5270	5270	5270	136
650	20240108	093100	94819790	5260	5260	5260	5260	10
651	20240108	093000	94767190	5260	5270	5270	5260	240
652	20240108	092900	93504340	5260	5270	5270	5260	28
653	20240108	092800	93356980	5270	5270	5270	5270	353
654	20240108	092700	91496670	5270	5260	5270	5260	2380
655	20240108	092600	78974540	5270	5270	5270	5270	5
656	20240108	092500	78948190	5270	5270	5270	5270	29
657	20240108	092400	78795360	5270	5270	5270	5270	127
658	20240108	092300	78126070	5270	5270	5270	5270	367
659	20240108	092200	76191980	5270	5260	5270	5260	897
660	20240108	092100	71473180	5260	5260	5260	5260	51
661	20240108	092000	71204920	5260	5260	5260	5250	81
662	20240108	091900	70779320	5250	5260	5260	5250	152
663	20240108	091800	69981190	5250	5260	5260	5250	73
664	20240108	091700	69597220	5270	5270	5270	5260	1915
665	20240108	091600	59520260	5270	5270	5270	5260	1741
666	20240108	091500	50362090	5270	5280	5280	5270	2440
667	20240108	091400	37503240	5280	5280	5280	5280	62
668	20240108	091300	37175880	5280	5280	5280	5270	1377
669	20240108	091200	29909320	5270	5280	5280	5270	261
670	20240108	091100	28533140	5270	5270	5270	5260	682
671	20240108	091000	24940550	5270	5270	5270	5270	1
672	20240108	090900	24935280	5280	5260	5280	5260	63
673	20240108	090800	24602940	5260	5280	5280	5260	330
674	20240108	090700	22867100	5280	5260	5280	5260	178
675	20240108	090600	21930700	5260	5270	5270	5250	874
676	20240108	090500	17334540	5290	5290	5290	5280	106
677	20240108	090400	16774120	5300	5300	5300	5300	423
678	20240108	090300	14532220	5300	5270	5300	5270	1827
679	20240108	090200	4903840	5270	5280	5280	5270	437
680	20240108	090100	2600840	5270	5300	5300	5270	103
681	20240108	090000	2056400	5300	5300	5300	5300	388