KissMeData/012700/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	185800	312941710	5750	5750	5750	5750	121
3	20240110	185700	312941710	5750	5750	5750	5750	0
4	20240110	185600	312941710	5750	5750	5750	5750	0
5	20240110	185500	312941710	5750	5750	5750	5750	0
6	20240110	185400	312941710	5750	5750	5750	5750	0
7	20240110	185300	312941710	5750	5750	5750	5750	0
8	20240110	185200	312941710	5750	5750	5750	5750	0
9	20240110	185100	312941710	5750	5750	5750	5750	0
10	20240110	185000	312941710	5750	5750	5750	5750	0
11	20240110	184900	312941710	5750	5750	5750	5750	0
12	20240110	184800	312941710	5750	5750	5750	5750	0
13	20240110	184700	312941710	5750	5750	5750	5750	0
14	20240110	184600	312941710	5750	5750	5750	5750	0
15	20240110	184500	312941710	5750	5750	5750	5750	0
16	20240110	184400	312941710	5750	5750	5750	5750	0
17	20240110	184300	312941710	5750	5750	5750	5750	0
18	20240110	184200	312941710	5750	5750	5750	5750	0
19	20240110	184100	312941710	5750	5750	5750	5750	0
20	20240110	184000	312941710	5750	5750	5750	5750	0
21	20240110	183900	312941710	5750	5750	5750	5750	0
22	20240110	183800	312941710	5750	5750	5750	5750	0
23	20240110	183700	312941710	5750	5750	5750	5750	0
24	20240110	183600	312941710	5750	5750	5750	5750	0
25	20240110	183500	312941710	5750	5750	5750	5750	0
26	20240110	183400	312941710	5750	5750	5750	5750	0
27	20240110	183300	312941710	5750	5750	5750	5750	0
28	20240110	183200	312941710	5750	5750	5750	5750	0
29	20240110	183100	312941710	5750	5750	5750	5750	0
30	20240110	183000	312941710	5750	5750	5750	5750	0
31	20240110	182900	312941710	5750	5750	5750	5750	0
32	20240110	182800	312941710	5750	5750	5750	5750	121
33	20240110	182700	312941710	5750	5750	5750	5750	0
34	20240110	182600	312941710	5750	5750	5750	5750	0
35	20240110	182500	312941710	5750	5750	5750	5750	0
36	20240110	182400	312941710	5750	5750	5750	5750	0
37	20240110	182300	312941710	5750	5750	5750	5750	0
38	20240110	182200	312941710	5750	5750	5750	5750	0
39	20240110	182100	312941710	5750	5750	5750	5750	0
40	20240110	182000	312941710	5750	5750	5750	5750	0
41	20240110	181900	312941710	5750	5750	5750	5750	0
42	20240110	181800	312941710	5750	5750	5750	5750	0
43	20240110	181700	312941710	5750	5750	5750	5750	0
44	20240110	181600	312941710	5750	5750	5750	5750	0
45	20240110	181500	312941710	5750	5750	5750	5750	0
46	20240110	181400	312941710	5750	5750	5750	5750	0
47	20240110	181300	312941710	5750	5750	5750	5750	0
48	20240110	181200	312941710	5750	5750	5750	5750	0
49	20240110	181100	312941710	5750	5750	5750	5750	0
50	20240110	181000	312941710	5750	5750	5750	5750	0
51	20240110	180900	312941710	5750	5750	5750	5750	0
52	20240110	180800	312941710	5750	5750	5750	5750	0
53	20240110	180700	312941710	5750	5750	5750	5750	0
54	20240110	180600	312941710	5750	5750	5750	5750	0
55	20240110	180500	312941710	5750	5750	5750	5750	0
56	20240110	180400	312941710	5750	5750	5750	5750	0
57	20240110	180300	312941710	5750	5750	5750	5750	0
58	20240110	180200	312941710	5750	5750	5750	5750	0
59	20240110	180100	312941710	5750	5750	5750	5750	0
60	20240110	180000	312941710	5750	5750	5750	5750	0
61	20240110	175900	312941710	5750	5750	5750	5750	0
62	20240110	175800	312941710	5750	5750	5750	5750	121
63	20240110	175700	312941710	5750	5750	5750	5750	0
64	20240110	175600	312941710	5750	5750	5750	5750	0
65	20240110	175500	312941710	5750	5750	5750	5750	0
66	20240110	175400	312941710	5750	5750	5750	5750	0
67	20240110	175300	312941710	5750	5750	5750	5750	0
68	20240110	175200	312941710	5750	5750	5750	5750	0
69	20240110	175100	312941710	5750	5750	5750	5750	0
70	20240110	175000	312941710	5750	5750	5750	5750	0
71	20240110	174900	312941710	5750	5750	5750	5750	0
72	20240110	174800	312941710	5750	5750	5750	5750	0
73	20240110	174700	312941710	5750	5750	5750	5750	0
74	20240110	174600	312941710	5750	5750	5750	5750	0
75	20240110	174500	312941710	5750	5750	5750	5750	0
76	20240110	174400	312941710	5750	5750	5750	5750	0
77	20240110	174300	312941710	5750	5750	5750	5750	0
78	20240110	174200	312941710	5750	5750	5750	5750	0
79	20240110	174100	312941710	5750	5750	5750	5750	0
80	20240110	174000	312941710	5750	5750	5750	5750	0
81	20240110	173900	312941710	5750	5750	5750	5750	0
82	20240110	173800	312941710	5750	5750	5750	5750	0
83	20240110	173700	312941710	5750	5750	5750	5750	0
84	20240110	173600	312941710	5750	5750	5750	5750	0
85	20240110	173500	312941710	5750	5750	5750	5750	0
86	20240110	173400	312941710	5750	5750	5750	5750	0
87	20240110	173300	312941710	5750	5750	5750	5750	0
88	20240110	173200	312941710	5750	5750	5750	5750	0
89	20240110	173100	312941710	5750	5750	5750	5750	0
90	20240110	173000	312941710	5750	5750	5750	5750	0
91	20240110	172900	312941710	5750	5750	5750	5750	0
92	20240110	172800	312941710	5750	5750	5750	5750	121
93	20240110	172700	312941710	5750	5750	5750	5750	0
94	20240110	172600	312941710	5750	5750	5750	5750	0
95	20240110	172500	312941710	5750	5750	5750	5750	0
96	20240110	172400	312941710	5750	5750	5750	5750	0
97	20240110	172300	312941710	5750	5750	5750	5750	0
98	20240110	172200	312941710	5750	5750	5750	5750	0
99	20240110	172100	312941710	5750	5750	5750	5750	0
100	20240110	172000	312941710	5750	5750	5750	5750	0
101	20240110	171900	312941710	5750	5750	5750	5750	0
102	20240110	171800	312941710	5750	5750	5750	5750	0
103	20240110	171700	312941710	5750	5750	5750	5750	0
104	20240110	171600	312941710	5750	5750	5750	5750	0
105	20240110	171500	312941710	5750	5750	5750	5750	0
106	20240110	171400	312941710	5750	5750	5750	5750	0
107	20240110	171300	312941710	5750	5750	5750	5750	0
108	20240110	171200	312941710	5750	5750	5750	5750	0
109	20240110	171100	312941710	5750	5750	5750	5750	0
110	20240110	171000	312941710	5750	5750	5750	5750	0
111	20240110	170900	312941710	5750	5750	5750	5750	0
112	20240110	170800	312941710	5750	5750	5750	5750	0
113	20240110	170700	312941710	5750	5750	5750	5750	0
114	20240110	170600	312941710	5750	5750	5750	5750	0
115	20240110	170500	312941710	5750	5750	5750	5750	0
116	20240110	170400	312941710	5750	5750	5750	5750	0
117	20240110	170300	312941710	5750	5750	5750	5750	0
118	20240110	170200	312941710	5750	5750	5750	5750	0
119	20240110	170100	312941710	5750	5750	5750	5750	0
120	20240110	170000	312941710	5750	5750	5750	5750	0
121	20240110	165900	312941710	5750	5750	5750	5750	0
122	20240110	165800	312941710	5750	5750	5750	5750	121
123	20240110	165700	312941710	5750	5750	5750	5750	0
124	20240110	165600	312941710	5750	5750	5750	5750	0
125	20240110	165500	312941710	5750	5750	5750	5750	0
126	20240110	165400	312941710	5750	5750	5750	5750	0
127	20240110	165300	312941710	5750	5750	5750	5750	0
128	20240110	165200	312941710	5750	5750	5750	5750	0
129	20240110	165100	312941710	5750	5750	5750	5750	0
130	20240110	165000	312941710	5750	5750	5750	5750	0
131	20240110	164900	312941710	5750	5750	5750	5750	0
132	20240110	164800	312941710	5750	5750	5750	5750	0
133	20240110	164700	312941710	5750	5750	5750	5750	0
134	20240110	164600	312941710	5750	5750	5750	5750	0
135	20240110	164500	312941710	5750	5750	5750	5750	0
136	20240110	164400	312941710	5750	5750	5750	5750	0
137	20240110	164300	312941710	5750	5750	5750	5750	0
138	20240110	164200	312941710	5750	5750	5750	5750	0
139	20240110	164100	312941710	5750	5750	5750	5750	0
140	20240110	164000	312941710	5750	5750	5750	5750	0
141	20240110	163900	312941710	5750	5750	5750	5750	0
142	20240110	163800	312941710	5750	5750	5750	5750	0
143	20240110	163700	312941710	5750	5750	5750	5750	0
144	20240110	163600	312941710	5750	5750	5750	5750	0
145	20240110	163500	312941710	5750	5750	5750	5750	0
146	20240110	163400	312941710	5750	5750	5750	5750	0
147	20240110	163300	312941710	5750	5750	5750	5750	0
148	20240110	163200	312941710	5750	5750	5750	5750	0
149	20240110	163100	312941710	5750	5750	5750	5750	0
150	20240110	163000	312941710	5750	5750	5750	5750	0
151	20240110	162900	312941710	5750	5750	5750	5750	0
152	20240110	162800	312941710	5750	5750	5750	5750	121
153	20240110	162700	312941710	5750	5750	5750	5750	0
154	20240110	162600	312941710	5750	5750	5750	5750	0
155	20240110	162500	312941710	5750	5750	5750	5750	0
156	20240110	162400	312941710	5750	5750	5750	5750	0
157	20240110	162300	312941710	5750	5750	5750	5750	0
158	20240110	162200	312941710	5750	5750	5750	5750	0
159	20240110	162100	312941710	5750	5750	5750	5750	0
160	20240110	162000	312941710	5750	5750	5750	5750	0
161	20240110	161900	312941710	5750	5750	5750	5750	0
162	20240110	161800	312941710	5750	5750	5750	5750	0
163	20240110	161700	312941710	5750	5750	5750	5750	0
164	20240110	161600	312941710	5750	5750	5750	5750	0
165	20240110	161500	312941710	5750	5750	5750	5750	0
166	20240110	161400	312941710	5750	5750	5750	5750	0
167	20240110	161300	312941710	5750	5750	5750	5750	0
168	20240110	161200	312941710	5750	5750	5750	5750	0
169	20240110	161100	312941710	5750	5750	5750	5750	0
170	20240110	161000	312941710	5750	5750	5750	5750	0
171	20240110	160900	312941710	5750	5750	5750	5750	0
172	20240110	160800	312941710	5750	5750	5750	5750	0
173	20240110	160700	312941710	5750	5750	5750	5750	0
174	20240110	160600	312941710	5750	5750	5750	5750	0
175	20240110	160500	312941710	5750	5750	5750	5750	0
176	20240110	160400	312941710	5750	5750	5750	5750	0
177	20240110	160300	312941710	5750	5750	5750	5750	0
178	20240110	160200	312941710	5750	5750	5750	5750	0
179	20240110	160100	312941710	5750	5750	5750	5750	0
180	20240110	160000	312941710	5750	5750	5750	5750	0
181	20240110	155900	312941710	5750	5750	5750	5750	0
182	20240110	155800	312941710	5750	5750	5750	5750	121
183	20240110	155700	312941710	5750	5750	5750	5750	0
184	20240110	155600	312941710	5750	5750	5750	5750	0
185	20240110	155500	312941710	5750	5750	5750	5750	0
186	20240110	155400	312941710	5750	5750	5750	5750	0
187	20240110	155300	312941710	5750	5750	5750	5750	0
188	20240110	155200	312941710	5750	5750	5750	5750	0
189	20240110	155100	312941710	5750	5750	5750	5750	0
190	20240110	155000	312941710	5750	5750	5750	5750	0
191	20240110	154900	312941710	5750	5750	5750	5750	0
192	20240110	154800	312941710	5750	5750	5750	5750	0
193	20240110	154700	312941710	5750	5750	5750	5750	0
194	20240110	154600	312941710	5750	5750	5750	5750	0
195	20240110	154500	312941710	5750	5750	5750	5750	0
196	20240110	154400	312941710	5750	5750	5750	5750	0
197	20240110	154300	312941710	5750	5750	5750	5750	0
198	20240110	154200	312941710	5750	5750	5750	5750	0
199	20240110	154100	312941710	5750	5750	5750	5750	0
200	20240110	154000	312941710	5750	5750	5750	5750	0
201	20240110	153900	312941710	5750	5750	5750	5750	0
202	20240110	153800	312941710	5750	5750	5750	5750	0
203	20240110	153700	312941710	5750	5750	5750	5750	0
204	20240110	153600	312941710	5750	5750	5750	5750	0
205	20240110	153500	312941710	5750	5750	5750	5750	0
206	20240110	153400	312941710	5750	5750	5750	5750	0
207	20240110	153300	312941710	5750	5750	5750	5750	0
208	20240110	153200	312941710	5750	5750	5750	5750	0
209	20240110	153100	312941710	5750	5750	5750	5750	0
210	20240110	153000	312941710	5750	5750	5750	5750	121
211	20240110	152900	312245960	5760	5760	5760	5760	0
212	20240110	152800	312245960	5760	5760	5760	5760	0
213	20240110	152700	312245960	5760	5760	5760	5760	0
214	20240110	152600	312245960	5760	5760	5760	5760	0
215	20240110	152500	312245960	5760	5760	5760	5760	0
216	20240110	152400	312245960	5760	5760	5760	5760	0
217	20240110	152300	312245960	5760	5760	5760	5760	0
218	20240110	152200	312245960	5760	5760	5760	5760	0
219	20240110	152100	312245960	5760	5760	5760	5760	0
220	20240110	152000	312245960	5760	5760	5760	5760	0
221	20240110	151900	312245960	5760	5740	5760	5740	300
222	20240110	151800	310518010	5740	5740	5740	5740	8
223	20240110	151700	310472090	5740	5740	5740	5740	0
224	20240110	151600	310472090	5740	5740	5750	5740	31
225	20240110	151500	310293930	5750	5750	5750	5750	1
226	20240110	151400	310288180	5730	5740	5740	5730	1474
227	20240110	151300	301842150	5740	5740	5740	5740	10
228	20240110	151200	301784750	5740	5740	5740	5740	10
229	20240110	151100	301727350	5740	5750	5750	5730	819
230	20240110	151000	297025650	5740	5740	5740	5740	500
231	20240110	150900	294155650	5750	5750	5750	5750	1
232	20240110	150800	294149900	5750	5750	5750	5750	2
233	20240110	150700	294138400	5750	5750	5750	5750	1
234	20240110	150600	294132650	5750	5750	5750	5750	101
235	20240110	150500	293551900	5750	5750	5750	5750	1
236	20240110	150400	293546150	5750	5750	5750	5750	3
237	20240110	150300	293528900	5750	5750	5750	5750	1
238	20240110	150200	293523150	5750	5750	5750	5750	0
239	20240110	150100	293523150	5750	5750	5750	5750	10
240	20240110	150000	293465650	5750	5750	5750	5750	1
241	20240110	145900	293459900	5750	5740	5750	5740	127
242	20240110	145800	292730770	5750	5750	5750	5750	0
243	20240110	145700	292730770	5750	5750	5750	5750	2
244	20240110	145600	292719270	5740	5750	5750	5740	3
245	20240110	145500	292702030	5750	5750	5750	5750	0
246	20240110	145400	292702030	5750	5750	5750	5750	5
247	20240110	145300	292673280	5750	5750	5750	5750	6
248	20240110	145200	292638780	5750	5750	5750	5750	1
249	20240110	145100	292633030	5750	5750	5750	5750	15
250	20240110	145000	292546780	5760	5750	5760	5750	18
251	20240110	144900	292443250	5750	5750	5750	5750	17
252	20240110	144800	292345500	5760	5740	5760	5740	15
253	20240110	144700	292259360	5760	5750	5760	5750	24
254	20240110	144600	292121350	5760	5760	5760	5760	0
255	20240110	144500	292121350	5760	5760	5760	5760	0
256	20240110	144400	292121350	5760	5760	5760	5760	0
257	20240110	144300	292121350	5760	5760	5760	5760	0
258	20240110	144200	292121350	5760	5760	5760	5760	0
259	20240110	144100	292121350	5760	5760	5760	5760	6
260	20240110	144000	292086790	5760	5760	5760	5760	0
261	20240110	143900	292086790	5760	5760	5760	5760	0
262	20240110	143800	292086790	5760	5760	5760	5760	3
263	20240110	143700	292069510	5740	5750	5750	5740	550
264	20240110	143600	288911980	5760	5760	5760	5760	3
265	20240110	143500	288894700	5760	5760	5760	5760	0
266	20240110	143400	288894700	5760	5760	5760	5760	0
267	20240110	143300	288894700	5760	5760	5760	5760	3
268	20240110	143200	288877420	5770	5770	5770	5770	0
269	20240110	143100	288877420	5770	5770	5770	5770	0
270	20240110	143000	288877420	5770	5770	5770	5770	0
271	20240110	142900	288877420	5770	5770	5770	5770	0
272	20240110	142800	288877420	5770	5750	5770	5750	155
273	20240110	142700	287985070	5770	5770	5770	5770	0
274	20240110	142600	287985070	5770	5770	5770	5770	0
275	20240110	142500	287985070	5770	5770	5770	5770	0
276	20240110	142400	287985070	5770	5770	5770	5770	0
277	20240110	142300	287985070	5770	5770	5770	5770	0
278	20240110	142200	287985070	5770	5770	5770	5770	0
279	20240110	142100	287985070	5770	5740	5770	5740	1000
280	20240110	142000	282244920	5750	5750	5750	5750	0
281	20240110	141900	282244920	5750	5750	5750	5750	5
282	20240110	141800	282216170	5750	5740	5750	5740	2017
283	20240110	141700	270618590	5740	5740	5740	5740	0
284	20240110	141600	270618590	5740	5750	5750	5740	671
285	20240110	141500	266763130	5750	5750	5750	5750	5
286	20240110	141400	266734380	5750	5750	5750	5750	2
287	20240110	141300	266722880	5740	5740	5740	5740	0
288	20240110	141200	266722880	5740	5750	5750	5740	12
289	20240110	141100	266653980	5750	5750	5750	5750	2
290	20240110	141000	266642480	5750	5750	5750	5750	28
291	20240110	140900	266481480	5750	5750	5750	5750	6
292	20240110	140800	266446980	5750	5750	5750	5750	200
293	20240110	140700	265296980	5750	5740	5750	5740	22
294	20240110	140600	265170590	5760	5760	5760	5760	0
295	20240110	140500	265170590	5760	5760	5760	5760	0
296	20240110	140400	265170590	5760	5760	5760	5760	0
297	20240110	140300	265170590	5760	5760	5760	5760	0
298	20240110	140200	265170590	5760	5760	5760	5760	2
299	20240110	140100	265159070	5750	5750	5750	5750	3
300	20240110	140000	265141820	5770	5770	5770	5770	0
301	20240110	135900	265141820	5770	5770	5770	5770	0
302	20240110	135800	265141820	5770	5770	5770	5770	2
303	20240110	135700	265130280	5740	5740	5740	5740	400
304	20240110	135600	262834280	5760	5750	5760	5750	3838
305	20240110	135500	240765770	5760	5760	5760	5760	0
306	20240110	135400	240765770	5760	5760	5760	5760	102
307	20240110	135300	240178250	5770	5770	5770	5770	0
308	20240110	135200	240178250	5770	5770	5770	5770	0
309	20240110	135100	240178250	5770	5770	5770	5770	3
310	20240110	135000	240160940	5770	5770	5770	5770	0
311	20240110	134900	240160940	5770	5770	5770	5770	0
312	20240110	134800	240160940	5770	5770	5770	5760	72
313	20240110	134700	239745600	5770	5770	5770	5770	0
314	20240110	134600	239745600	5770	5770	5770	5770	0
315	20240110	134500	239745600	5770	5760	5770	5760	205
316	20240110	134400	238564760	5750	5760	5760	5750	15
317	20240110	134300	238478500	5760	5760	5760	5760	0
318	20240110	134200	238478500	5760	5760	5760	5760	0
319	20240110	134100	238478500	5760	5760	5760	5760	0
320	20240110	134000	238478500	5760	5770	5770	5760	15
321	20240110	133900	238392050	5770	5770	5770	5770	0
322	20240110	133800	238392050	5770	5770	5770	5770	0
323	20240110	133700	238392050	5770	5770	5770	5770	20
324	20240110	133600	238276650	5760	5760	5760	5760	49
325	20240110	133500	237994410	5760	5760	5760	5760	103
326	20240110	133400	237401130	5750	5750	5750	5750	0
327	20240110	133300	237401130	5750	5760	5760	5750	21
328	20240110	133200	237280370	5770	5770	5770	5770	0
329	20240110	133100	237280370	5770	5770	5770	5770	0
330	20240110	133000	237280370	5770	5770	5770	5770	0
331	20240110	132900	237280370	5770	5770	5770	5770	2
332	20240110	132800	237268830	5770	5770	5770	5770	1
333	20240110	132700	237263060	5760	5760	5760	5760	394
334	20240110	132600	234993620	5760	5760	5760	5760	0
335	20240110	132500	234993620	5760	5760	5760	5760	50
336	20240110	132400	234705620	5760	5760	5760	5760	4
337	20240110	132300	234682580	5760	5760	5760	5760	100
338	20240110	132200	234106580	5760	5760	5760	5760	1
339	20240110	132100	234100820	5760	5760	5760	5760	20
340	20240110	132000	233985620	5760	5760	5760	5760	1
341	20240110	131900	233979860	5760	5760	5760	5760	100
342	20240110	131800	233403860	5750	5750	5750	5750	3
343	20240110	131700	233386610	5760	5760	5760	5760	11
344	20240110	131600	233323250	5760	5760	5760	5760	11
345	20240110	131500	233259890	5760	5760	5760	5750	82
346	20240110	131400	232788370	5770	5770	5770	5770	0
347	20240110	131300	232788370	5770	5770	5770	5770	0
348	20240110	131200	232788370	5770	5760	5770	5760	20
349	20240110	131100	232673070	5770	5770	5770	5770	0
350	20240110	131000	232673070	5770	5770	5770	5770	10
351	20240110	130900	232615370	5770	5770	5770	5770	0
352	20240110	130800	232615370	5770	5770	5770	5770	0
353	20240110	130700	232615370	5770	5770	5770	5770	2
354	20240110	130600	232603830	5770	5770	5770	5770	2
355	20240110	130500	232592290	5770	5770	5770	5770	0
356	20240110	130400	232592290	5770	5770	5770	5770	0
357	20240110	130300	232592290	5770	5770	5770	5770	2
358	20240110	130200	232580750	5760	5750	5760	5750	376
359	20240110	130100	230418690	5770	5770	5770	5770	0
360	20240110	130000	230418690	5770	5770	5770	5770	3
361	20240110	125900	230401380	5760	5760	5760	5760	10
362	20240110	125800	230343780	5750	5750	5750	5750	200
363	20240110	125700	229193780	5750	5750	5750	5750	0
364	20240110	125600	229193780	5750	5760	5760	5750	350
365	20240110	125500	227181250	5760	5760	5760	5760	61
366	20240110	125400	226829890	5760	5760	5760	5760	1
367	20240110	125300	226824130	5760	5760	5760	5760	1
368	20240110	125200	226818370	5760	5760	5760	5760	25
369	20240110	125100	226674370	5760	5760	5760	5760	12
370	20240110	125000	226605250	5750	5750	5750	5750	1071
371	20240110	124900	220447000	5760	5760	5760	5760	1
372	20240110	124800	220441240	5760	5760	5760	5760	10
373	20240110	124700	220383640	5760	5760	5760	5760	28
374	20240110	124600	220222360	5760	5760	5760	5760	1622
375	20240110	124500	210879640	5760	5760	5760	5760	33
376	20240110	124400	210689560	5760	5760	5760	5760	0
377	20240110	124300	210689560	5760	5760	5760	5760	0
378	20240110	124200	210689560	5760	5760	5760	5760	200
379	20240110	124100	209537560	5770	5770	5770	5770	10
380	20240110	124000	209479860	5760	5760	5760	5760	287
381	20240110	123900	207826740	5760	5760	5760	5760	200
382	20240110	123800	206674740	5770	5770	5770	5770	0
383	20240110	123700	206674740	5770	5770	5770	5770	0
384	20240110	123600	206674740	5770	5770	5770	5770	233
385	20240110	123500	205330330	5770	5770	5770	5770	6
386	20240110	123400	205295710	5760	5760	5760	5760	95
387	20240110	123300	204748510	5760	5760	5760	5760	292
388	20240110	123200	203066590	5770	5770	5770	5770	0
389	20240110	123100	203066590	5770	5770	5770	5770	5
390	20240110	123000	203037740	5770	5770	5770	5770	160
391	20240110	122900	202114540	5770	5770	5770	5770	1
392	20240110	122800	202108770	5770	5770	5770	5770	0
393	20240110	122700	202108770	5770	5770	5770	5770	0
394	20240110	122600	202108770	5770	5770	5770	5770	101
395	20240110	122500	201526000	5770	5770	5770	5770	4
396	20240110	122400	201502920	5770	5770	5770	5770	104
397	20240110	122300	200902840	5770	5770	5770	5770	0
398	20240110	122200	200902840	5770	5770	5770	5770	10
399	20240110	122100	200845140	5770	5770	5770	5770	71
400	20240110	122000	200435470	5770	5770	5770	5770	0
401	20240110	121900	200435470	5770	5770	5770	5770	8
402	20240110	121800	200389310	5770	5760	5770	5760	346
403	20240110	121700	198395890	5770	5770	5770	5770	2
404	20240110	121600	198384350	5770	5770	5770	5770	4
405	20240110	121500	198361270	5770	5770	5770	5770	100
406	20240110	121400	197784270	5770	5770	5770	5770	0
407	20240110	121300	197784270	5770	5770	5770	5770	0
408	20240110	121200	197784270	5770	5770	5770	5770	12
409	20240110	121100	197715030	5770	5770	5770	5770	17
410	20240110	121000	197616940	5770	5770	5770	5770	1
411	20240110	120900	197611170	5770	5770	5770	5770	0
412	20240110	120800	197611170	5770	5770	5770	5770	0
413	20240110	120700	197611170	5770	5770	5770	5770	10
414	20240110	120600	197553470	5760	5760	5760	5760	2040
415	20240110	120500	185803070	5760	5770	5770	5760	206
416	20240110	120400	184616450	5770	5770	5770	5770	0
417	20240110	120300	184616450	5770	5770	5770	5770	11
418	20240110	120200	184552980	5770	5770	5770	5770	0
419	20240110	120100	184552980	5770	5770	5770	5770	0
420	20240110	120000	184552980	5770	5770	5770	5770	1
421	20240110	115900	184547210	5770	5770	5770	5770	32
422	20240110	115800	184362570	5770	5770	5770	5770	3
423	20240110	115700	184345260	5770	5770	5770	5770	0
424	20240110	115600	184345260	5770	5770	5770	5770	6
425	20240110	115500	184310640	5760	5760	5760	5760	1
426	20240110	115400	184304880	5770	5770	5770	5770	13
427	20240110	115300	184229870	5770	5780	5780	5770	1081
428	20240110	115200	177992370	5770	5770	5770	5770	944
429	20240110	115100	172545490	5770	5770	5770	5770	0
430	20240110	115000	172545490	5770	5770	5770	5770	0
431	20240110	114900	172545490	5770	5770	5770	5770	2
432	20240110	114800	172533950	5770	5770	5770	5770	7
433	20240110	114700	172493560	5770	5770	5770	5770	0
434	20240110	114600	172493560	5770	5770	5770	5770	108
435	20240110	114500	171870400	5770	5770	5770	5770	0
436	20240110	114400	171870400	5770	5770	5770	5770	44
437	20240110	114300	171616520	5770	5760	5770	5760	3
438	20240110	114200	171599220	5770	5770	5770	5770	1
439	20240110	114100	171593450	5770	5770	5770	5770	25
440	20240110	114000	171449200	5770	5770	5770	5770	3
441	20240110	113900	171431890	5770	5770	5770	5770	88
442	20240110	113800	170924130	5770	5770	5770	5770	0
443	20240110	113700	170924130	5770	5770	5770	5770	155
444	20240110	113600	170029780	5770	5770	5770	5770	226
445	20240110	113500	168725760	5770	5770	5770	5770	2
446	20240110	113400	168714220	5770	5770	5770	5770	10
447	20240110	113300	168656520	5770	5770	5770	5770	11
448	20240110	113200	168593050	5770	5770	5770	5770	2
449	20240110	113100	168581510	5770	5770	5770	5770	0
450	20240110	113000	168581510	5770	5760	5770	5760	112
451	20240110	112900	167936270	5770	5770	5770	5770	10
452	20240110	112800	167878570	5770	5770	5770	5770	0
453	20240110	112700	167878570	5770	5770	5770	5770	3
454	20240110	112600	167861260	5770	5770	5770	5770	30
455	20240110	112500	167688160	5770	5760	5770	5760	2175
456	20240110	112400	155160110	5770	5770	5770	5770	2
457	20240110	112300	155148570	5770	5770	5770	5770	0
458	20240110	112200	155148570	5770	5770	5770	5770	22
459	20240110	112100	155021630	5760	5770	5770	5760	401
460	20240110	112000	152711860	5770	5770	5770	5770	40
461	20240110	111900	152481060	5770	5770	5770	5770	41
462	20240110	111800	152244490	5770	5770	5770	5770	10
463	20240110	111700	152186790	5770	5770	5770	5770	0
464	20240110	111600	152186790	5770	5770	5770	5770	6
465	20240110	111500	152152170	5770	5770	5770	5770	0
466	20240110	111400	152152170	5770	5770	5770	5770	4
467	20240110	111300	152129090	5770	5770	5770	5770	110
468	20240110	111200	151494390	5760	5760	5760	5760	1
469	20240110	111100	151488630	5770	5770	5770	5770	176
470	20240110	111000	150473110	5770	5770	5770	5770	0
471	20240110	110900	150473110	5770	5770	5770	5770	2
472	20240110	110800	150461570	5770	5770	5770	5770	2
473	20240110	110700	150450030	5770	5770	5770	5770	0
474	20240110	110600	150450030	5770	5770	5770	5770	0
475	20240110	110500	150450030	5770	5770	5770	5770	0
476	20240110	110400	150450030	5770	5770	5770	5770	1
477	20240110	110300	150444260	5770	5770	5770	5770	101
478	20240110	110200	149861490	5770	5770	5770	5770	1
479	20240110	110100	149855720	5770	5770	5770	5770	65
480	20240110	110000	149480670	5770	5770	5770	5770	69
481	20240110	105900	149082540	5770	5770	5770	5770	15
482	20240110	105800	148995990	5770	5770	5770	5770	0
483	20240110	105700	148995990	5770	5780	5780	5770	160
484	20240110	105600	148072780	5780	5780	5780	5780	0
485	20240110	105500	148072780	5780	5760	5780	5760	5
486	20240110	105400	148043960	5760	5760	5760	5760	500
487	20240110	105300	145163960	5760	5760	5760	5760	42
488	20240110	105200	144922040	5760	5760	5760	5760	0
489	20240110	105100	144922040	5760	5760	5760	5760	0
490	20240110	105000	144922040	5760	5770	5780	5760	859
491	20240110	104900	139972750	5770	5770	5770	5770	0
492	20240110	104800	139972750	5770	5770	5770	5770	0
493	20240110	104700	139972750	5770	5770	5770	5770	50
494	20240110	104600	139684250	5770	5770	5770	5770	0
495	20240110	104500	139684250	5770	5770	5770	5770	10
496	20240110	104400	139626550	5780	5780	5780	5780	0
497	20240110	104300	139626550	5780	5780	5780	5780	5
498	20240110	104200	139597650	5780	5780	5780	5780	0
499	20240110	104100	139597650	5780	5780	5780	5780	0
500	20240110	104000	139597650	5780	5780	5780	5780	0
501	20240110	103900	139597650	5780	5780	5780	5780	50
502	20240110	103800	139308650	5770	5770	5770	5770	0
503	20240110	103700	139308650	5770	5770	5770	5770	60
504	20240110	103600	138962450	5770	5770	5770	5770	40
505	20240110	103500	138731650	5770	5770	5770	5770	67
506	20240110	103400	138345060	5780	5780	5780	5780	0
507	20240110	103300	138345060	5780	5770	5780	5770	67
508	20240110	103200	137958460	5780	5770	5780	5770	95
509	20240110	103100	137410250	5770	5770	5770	5770	11
510	20240110	103000	137346780	5780	5780	5780	5780	10
511	20240110	102900	137288980	5780	5780	5780	5780	0
512	20240110	102800	137288980	5780	5780	5780	5780	0
513	20240110	102700	137288980	5780	5780	5780	5780	0
514	20240110	102600	137288980	5780	5770	5780	5760	6001
515	20240110	102500	102699390	5780	5780	5780	5780	5
516	20240110	102400	102670490	5780	5780	5780	5780	1
517	20240110	102300	102664710	5780	5780	5780	5780	16
518	20240110	102200	102572230	5780	5780	5780	5780	0
519	20240110	102100	102572230	5780	5780	5780	5780	0
520	20240110	102000	102572230	5780	5780	5780	5780	0
521	20240110	101900	102572230	5780	5780	5780	5780	0
522	20240110	101800	102572230	5780	5780	5780	5780	15
523	20240110	101700	102485530	5770	5770	5770	5770	0
524	20240110	101600	102485530	5770	5770	5770	5770	0
525	20240110	101500	102485530	5770	5780	5780	5770	187
526	20240110	101400	101406470	5780	5780	5780	5780	2
527	20240110	101300	101394910	5780	5780	5780	5780	5
528	20240110	101200	101366010	5780	5780	5780	5780	51
529	20240110	101100	101071230	5780	5780	5780	5780	0
530	20240110	101000	101071230	5780	5780	5780	5780	0
531	20240110	100900	101071230	5780	5780	5780	5780	0
532	20240110	100800	101071230	5780	5780	5780	5780	2
533	20240110	100700	101059670	5780	5780	5780	5780	22
534	20240110	100600	100932510	5780	5780	5780	5780	0
535	20240110	100500	100932510	5780	5770	5780	5770	3092
536	20240110	100400	83091590	5780	5780	5780	5780	0
537	20240110	100300	83091590	5780	5780	5780	5780	0
538	20240110	100200	83091590	5780	5780	5780	5780	7
539	20240110	100100	83051130	5780	5780	5780	5780	108
540	20240110	100000	82426890	5780	5780	5780	5780	0
541	20240110	095900	82426890	5780	5780	5780	5780	0
542	20240110	095800	82426890	5780	5780	5780	5780	289
543	20240110	095700	80756470	5780	5780	5780	5780	20
544	20240110	095600	80640870	5780	5780	5780	5780	2
545	20240110	095500	80629310	5780	5780	5780	5780	0
546	20240110	095400	80629310	5780	5780	5780	5780	10
547	20240110	095300	80571510	5780	5780	5780	5780	25
548	20240110	095200	80427010	5780	5780	5780	5780	3
549	20240110	095100	80409670	5780	5770	5780	5770	25
550	20240110	095000	80265220	5770	5770	5770	5770	0
551	20240110	094900	80265220	5770	5780	5780	5770	405
552	20240110	094800	77927320	5780	5780	5780	5780	0
553	20240110	094700	77927320	5780	5780	5780	5780	3
554	20240110	094600	77909980	5770	5770	5770	5770	51
555	20240110	094500	77615710	5780	5780	5780	5780	122
556	20240110	094400	76910550	5780	5780	5780	5780	5
557	20240110	094300	76881650	5780	5790	5790	5780	304
558	20240110	094200	75124350	5790	5790	5790	5790	30
559	20240110	094100	74950650	5790	5790	5790	5790	14
560	20240110	094000	74869590	5790	5790	5790	5790	40
561	20240110	093900	74637990	5800	5800	5800	5800	1
562	20240110	093800	74632190	5800	5800	5800	5800	60
563	20240110	093700	74284190	5800	5800	5800	5800	0
564	20240110	093600	74284190	5800	5800	5800	5800	1
565	20240110	093500	74278390	5800	5800	5800	5800	2
566	20240110	093400	74266790	5780	5780	5790	5780	14
567	20240110	093300	74185860	5790	5790	5790	5790	78
568	20240110	093200	73734240	5790	5780	5790	5770	808
569	20240110	093100	69068950	5780	5780	5780	5780	10
570	20240110	093000	69011150	5780	5780	5780	5770	1700
571	20240110	092900	59196500	5780	5780	5780	5780	10
572	20240110	092800	59138700	5780	5780	5780	5780	12
573	20240110	092700	59069340	5780	5780	5780	5780	1171
574	20240110	092600	52300960	5780	5780	5780	5780	112
575	20240110	092500	51653600	5790	5790	5790	5790	4
576	20240110	092400	51630440	5790	5790	5790	5790	1
577	20240110	092300	51624650	5790	5780	5790	5780	988
578	20240110	092200	45913960	5780	5800	5800	5780	1055
579	20240110	092100	39807730	5800	5800	5800	5800	31
580	20240110	092000	39627930	5800	5810	5810	5800	622
581	20240110	091900	36015280	5820	5820	5820	5820	0
582	20240110	091800	36015280	5820	5820	5820	5820	20
583	20240110	091700	35898880	5810	5810	5810	5810	0
584	20240110	091600	35898880	5810	5810	5810	5810	0
585	20240110	091500	35898880	5810	5810	5810	5810	2
586	20240110	091400	35887260	5800	5800	5800	5800	24
587	20240110	091300	35748060	5800	5810	5810	5800	14
588	20240110	091200	35666740	5820	5820	5820	5820	13
589	20240110	091100	35591080	5820	5820	5820	5820	0
590	20240110	091000	35591080	5820	5780	5820	5780	813
591	20240110	090900	30886700	5790	5800	5800	5790	803
592	20240110	090800	26234690	5820	5830	5830	5820	3462
593	20240110	090700	6051580	5790	5830	5830	5790	201
594	20240110	090600	4886320	5810	5810	5810	5810	49
595	20240110	090500	4601630	5820	5840	5840	5820	88
596	20240110	090400	4088670	5840	5840	5840	5840	0
597	20240110	090300	4088670	5840	5810	5840	5810	2
598	20240110	090200	4077020	5840	5840	5840	5840	150
599	20240110	090100	3201020	5840	5840	5840	5840	0
600	20240110	090000	3201020	5840	5820	5840	5820	550