KissMeData/066130/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	194500	448542100	5570	5570	5570	5570	1522
3	20240112	194400	448542100	5570	5570	5570	5570	0
4	20240112	194300	448542100	5570	5570	5570	5570	0
5	20240112	194200	448542100	5570	5570	5570	5570	0
6	20240112	194100	448542100	5570	5570	5570	5570	0
7	20240112	194000	448542100	5570	5570	5570	5570	0
8	20240112	193900	448542100	5570	5570	5570	5570	0
9	20240112	193800	448542100	5570	5570	5570	5570	0
10	20240112	193700	448542100	5570	5570	5570	5570	0
11	20240112	193600	448542100	5570	5570	5570	5570	0
12	20240112	193500	448542100	5570	5570	5570	5570	0
13	20240112	193400	448542100	5570	5570	5570	5570	0
14	20240112	193300	448542100	5570	5570	5570	5570	0
15	20240112	193200	448542100	5570	5570	5570	5570	0
16	20240112	193100	448542100	5570	5570	5570	5570	0
17	20240112	193000	448542100	5570	5570	5570	5570	0
18	20240112	192900	448542100	5570	5570	5570	5570	0
19	20240112	192800	448542100	5570	5570	5570	5570	0
20	20240112	192700	448542100	5570	5570	5570	5570	0
21	20240112	192600	448542100	5570	5570	5570	5570	0
22	20240112	192500	448542100	5570	5570	5570	5570	0
23	20240112	192400	448542100	5570	5570	5570	5570	0
24	20240112	192300	448542100	5570	5570	5570	5570	0
25	20240112	192200	448542100	5570	5570	5570	5570	0
26	20240112	192100	448542100	5570	5570	5570	5570	0
27	20240112	192000	448542100	5570	5570	5570	5570	0
28	20240112	191900	448542100	5570	5570	5570	5570	0
29	20240112	191800	448542100	5570	5570	5570	5570	0
30	20240112	191700	448542100	5570	5570	5570	5570	0
31	20240112	191600	448542100	5570	5570	5570	5570	0
32	20240112	191500	448542100	5570	5570	5570	5570	1522
33	20240112	191400	448542100	5570	5570	5570	5570	0
34	20240112	191300	448542100	5570	5570	5570	5570	0
35	20240112	191200	448542100	5570	5570	5570	5570	0
36	20240112	191100	448542100	5570	5570	5570	5570	0
37	20240112	191000	448542100	5570	5570	5570	5570	0
38	20240112	190900	448542100	5570	5570	5570	5570	0
39	20240112	190800	448542100	5570	5570	5570	5570	0
40	20240112	190700	448542100	5570	5570	5570	5570	0
41	20240112	190600	448542100	5570	5570	5570	5570	0
42	20240112	190500	448542100	5570	5570	5570	5570	0
43	20240112	190400	448542100	5570	5570	5570	5570	0
44	20240112	190300	448542100	5570	5570	5570	5570	0
45	20240112	190200	448542100	5570	5570	5570	5570	0
46	20240112	190100	448542100	5570	5570	5570	5570	0
47	20240112	190000	448542100	5570	5570	5570	5570	0
48	20240112	185900	448542100	5570	5570	5570	5570	0
49	20240112	185800	448542100	5570	5570	5570	5570	0
50	20240112	185700	448542100	5570	5570	5570	5570	0
51	20240112	185600	448542100	5570	5570	5570	5570	0
52	20240112	185500	448542100	5570	5570	5570	5570	0
53	20240112	185400	448542100	5570	5570	5570	5570	0
54	20240112	185300	448542100	5570	5570	5570	5570	0
55	20240112	185200	448542100	5570	5570	5570	5570	0
56	20240112	185100	448542100	5570	5570	5570	5570	0
57	20240112	185000	448542100	5570	5570	5570	5570	0
58	20240112	184900	448542100	5570	5570	5570	5570	0
59	20240112	184800	448542100	5570	5570	5570	5570	0
60	20240112	184700	448542100	5570	5570	5570	5570	0
61	20240112	184600	448542100	5570	5570	5570	5570	0
62	20240112	184500	448542100	5570	5570	5570	5570	1522
63	20240112	184400	448542100	5570	5570	5570	5570	0
64	20240112	184300	448542100	5570	5570	5570	5570	0
65	20240112	184200	448542100	5570	5570	5570	5570	0
66	20240112	184100	448542100	5570	5570	5570	5570	0
67	20240112	184000	448542100	5570	5570	5570	5570	0
68	20240112	183900	448542100	5570	5570	5570	5570	0
69	20240112	183800	448542100	5570	5570	5570	5570	0
70	20240112	183700	448542100	5570	5570	5570	5570	0
71	20240112	183600	448542100	5570	5570	5570	5570	0
72	20240112	183500	448542100	5570	5570	5570	5570	0
73	20240112	183400	448542100	5570	5570	5570	5570	0
74	20240112	183300	448542100	5570	5570	5570	5570	0
75	20240112	183200	448542100	5570	5570	5570	5570	0
76	20240112	183100	448542100	5570	5570	5570	5570	0
77	20240112	183000	448542100	5570	5570	5570	5570	0
78	20240112	182900	448542100	5570	5570	5570	5570	0
79	20240112	182800	448542100	5570	5570	5570	5570	0
80	20240112	182700	448542100	5570	5570	5570	5570	0
81	20240112	182600	448542100	5570	5570	5570	5570	0
82	20240112	182500	448542100	5570	5570	5570	5570	0
83	20240112	182400	448542100	5570	5570	5570	5570	0
84	20240112	182300	448542100	5570	5570	5570	5570	0
85	20240112	182200	448542100	5570	5570	5570	5570	0
86	20240112	182100	448542100	5570	5570	5570	5570	0
87	20240112	182000	448542100	5570	5570	5570	5570	0
88	20240112	181900	448542100	5570	5570	5570	5570	0
89	20240112	181800	448542100	5570	5570	5570	5570	0
90	20240112	181700	448542100	5570	5570	5570	5570	0
91	20240112	181600	448542100	5570	5570	5570	5570	0
92	20240112	181500	448542100	5570	5570	5570	5570	1522
93	20240112	181400	448542100	5570	5570	5570	5570	0
94	20240112	181300	448542100	5570	5570	5570	5570	0
95	20240112	181200	448542100	5570	5570	5570	5570	0
96	20240112	181100	448542100	5570	5570	5570	5570	0
97	20240112	181000	448542100	5570	5570	5570	5570	0
98	20240112	180900	448542100	5570	5570	5570	5570	0
99	20240112	180800	448542100	5570	5570	5570	5570	0
100	20240112	180700	448542100	5570	5570	5570	5570	0
101	20240112	180600	448542100	5570	5570	5570	5570	0
102	20240112	180500	448542100	5570	5570	5570	5570	0
103	20240112	180400	448542100	5570	5570	5570	5570	0
104	20240112	180300	448542100	5570	5570	5570	5570	0
105	20240112	180200	448542100	5570	5570	5570	5570	0
106	20240112	180100	448542100	5570	5570	5570	5570	0
107	20240112	180000	448542100	5570	5570	5570	5570	0
108	20240112	175900	448542100	5570	5570	5570	5570	0
109	20240112	175800	448542100	5570	5570	5570	5570	0
110	20240112	175700	448542100	5570	5570	5570	5570	0
111	20240112	175600	448542100	5570	5570	5570	5570	0
112	20240112	175500	448542100	5570	5570	5570	5570	0
113	20240112	175400	448542100	5570	5570	5570	5570	0
114	20240112	175300	448542100	5570	5570	5570	5570	0
115	20240112	175200	448542100	5570	5570	5570	5570	0
116	20240112	175100	448542100	5570	5570	5570	5570	0
117	20240112	175000	448542100	5570	5570	5570	5570	0
118	20240112	174900	448542100	5570	5570	5570	5570	0
119	20240112	174800	448542100	5570	5570	5570	5570	0
120	20240112	174700	448542100	5570	5570	5570	5570	0
121	20240112	174600	448542100	5570	5570	5570	5570	0
122	20240112	174500	448542100	5570	5570	5570	5570	1522
123	20240112	174400	448542100	5570	5570	5570	5570	0
124	20240112	174300	448542100	5570	5570	5570	5570	0
125	20240112	174200	448542100	5570	5570	5570	5570	0
126	20240112	174100	448542100	5570	5570	5570	5570	0
127	20240112	174000	448542100	5570	5570	5570	5570	0
128	20240112	173900	448542100	5570	5570	5570	5570	0
129	20240112	173800	448542100	5570	5570	5570	5570	0
130	20240112	173700	448542100	5570	5570	5570	5570	0
131	20240112	173600	448542100	5570	5570	5570	5570	0
132	20240112	173500	448542100	5570	5570	5570	5570	0
133	20240112	173400	448542100	5570	5570	5570	5570	0
134	20240112	173300	448542100	5570	5570	5570	5570	0
135	20240112	173200	448542100	5570	5570	5570	5570	0
136	20240112	173100	448542100	5570	5570	5570	5570	0
137	20240112	173000	448542100	5570	5570	5570	5570	0
138	20240112	172900	448542100	5570	5570	5570	5570	0
139	20240112	172800	448542100	5570	5570	5570	5570	0
140	20240112	172700	448542100	5570	5570	5570	5570	0
141	20240112	172600	448542100	5570	5570	5570	5570	0
142	20240112	172500	448542100	5570	5570	5570	5570	0
143	20240112	172400	448542100	5570	5570	5570	5570	0
144	20240112	172300	448542100	5570	5570	5570	5570	0
145	20240112	172200	448542100	5570	5570	5570	5570	0
146	20240112	172100	448542100	5570	5570	5570	5570	0
147	20240112	172000	448542100	5570	5570	5570	5570	0
148	20240112	171900	448542100	5570	5570	5570	5570	0
149	20240112	171800	448542100	5570	5570	5570	5570	0
150	20240112	171700	448542100	5570	5570	5570	5570	0
151	20240112	171600	448542100	5570	5570	5570	5570	0
152	20240112	171500	448542100	5570	5570	5570	5570	1522
153	20240112	171400	448542100	5570	5570	5570	5570	0
154	20240112	171300	448542100	5570	5570	5570	5570	0
155	20240112	171200	448542100	5570	5570	5570	5570	0
156	20240112	171100	448542100	5570	5570	5570	5570	0
157	20240112	171000	448542100	5570	5570	5570	5570	0
158	20240112	170900	448542100	5570	5570	5570	5570	0
159	20240112	170800	448542100	5570	5570	5570	5570	0
160	20240112	170700	448542100	5570	5570	5570	5570	0
161	20240112	170600	448542100	5570	5570	5570	5570	0
162	20240112	170500	448542100	5570	5570	5570	5570	0
163	20240112	170400	448542100	5570	5570	5570	5570	0
164	20240112	170300	448542100	5570	5570	5570	5570	0
165	20240112	170200	448542100	5570	5570	5570	5570	0
166	20240112	170100	448542100	5570	5570	5570	5570	0
167	20240112	170000	448542100	5570	5570	5570	5570	0
168	20240112	165900	448542100	5570	5570	5570	5570	0
169	20240112	165800	448542100	5570	5570	5570	5570	0
170	20240112	165700	448542100	5570	5570	5570	5570	0
171	20240112	165600	448542100	5570	5570	5570	5570	0
172	20240112	165500	448542100	5570	5570	5570	5570	0
173	20240112	165400	448542100	5570	5570	5570	5570	0
174	20240112	165300	448542100	5570	5570	5570	5570	0
175	20240112	165200	448542100	5570	5570	5570	5570	0
176	20240112	165100	448542100	5570	5570	5570	5570	0
177	20240112	165000	448542100	5570	5570	5570	5570	0
178	20240112	164900	448542100	5570	5570	5570	5570	0
179	20240112	164800	448542100	5570	5570	5570	5570	0
180	20240112	164700	448542100	5570	5570	5570	5570	0
181	20240112	164600	448542100	5570	5570	5570	5570	0
182	20240112	164500	448542100	5570	5570	5570	5570	1522
183	20240112	164400	448542100	5570	5570	5570	5570	0
184	20240112	164300	448542100	5570	5570	5570	5570	0
185	20240112	164200	448542100	5570	5570	5570	5570	0
186	20240112	164100	448542100	5570	5570	5570	5570	0
187	20240112	164000	448542100	5570	5570	5570	5570	0
188	20240112	163900	448542100	5570	5570	5570	5570	0
189	20240112	163800	448542100	5570	5570	5570	5570	0
190	20240112	163700	448542100	5570	5570	5570	5570	0
191	20240112	163600	448542100	5570	5570	5570	5570	0
192	20240112	163500	448542100	5570	5570	5570	5570	0
193	20240112	163400	448542100	5570	5570	5570	5570	0
194	20240112	163300	448542100	5570	5570	5570	5570	0
195	20240112	163200	448542100	5570	5570	5570	5570	0
196	20240112	163100	448542100	5570	5570	5570	5570	0
197	20240112	163000	448542100	5570	5570	5570	5570	0
198	20240112	162900	448542100	5570	5570	5570	5570	0
199	20240112	162800	448542100	5570	5570	5570	5570	0
200	20240112	162700	448542100	5570	5570	5570	5570	0
201	20240112	162600	448542100	5570	5570	5570	5570	0
202	20240112	162500	448542100	5570	5570	5570	5570	0
203	20240112	162400	448542100	5570	5570	5570	5570	0
204	20240112	162300	448542100	5570	5570	5570	5570	0
205	20240112	162200	448542100	5570	5570	5570	5570	0
206	20240112	162100	448542100	5570	5570	5570	5570	0
207	20240112	162000	448542100	5570	5570	5570	5570	0
208	20240112	161900	448542100	5570	5570	5570	5570	0
209	20240112	161800	448542100	5570	5570	5570	5570	0
210	20240112	161700	448542100	5570	5570	5570	5570	0
211	20240112	161600	448542100	5570	5570	5570	5570	0
212	20240112	161500	448542100	5570	5570	5570	5570	1522
213	20240112	161400	448542100	5570	5570	5570	5570	0
214	20240112	161300	448542100	5570	5570	5570	5570	0
215	20240112	161200	448542100	5570	5570	5570	5570	0
216	20240112	161100	448542100	5570	5570	5570	5570	0
217	20240112	161000	448542100	5570	5570	5570	5570	0
218	20240112	160900	448542100	5570	5570	5570	5570	0
219	20240112	160800	448542100	5570	5570	5570	5570	0
220	20240112	160700	448542100	5570	5570	5570	5570	0
221	20240112	160600	448542100	5570	5570	5570	5570	0
222	20240112	160500	448542100	5570	5570	5570	5570	0
223	20240112	160400	448542100	5570	5570	5570	5570	0
224	20240112	160300	448542100	5570	5570	5570	5570	0
225	20240112	160200	448542100	5570	5570	5570	5570	0
226	20240112	160100	448542100	5570	5570	5570	5570	0
227	20240112	160000	448542100	5570	5570	5570	5570	0
228	20240112	155900	448542100	5570	5570	5570	5570	0
229	20240112	155800	448542100	5570	5570	5570	5570	0
230	20240112	155700	448542100	5570	5570	5570	5570	0
231	20240112	155600	448542100	5570	5570	5570	5570	0
232	20240112	155500	448542100	5570	5570	5570	5570	0
233	20240112	155400	448542100	5570	5570	5570	5570	0
234	20240112	155300	448542100	5570	5570	5570	5570	0
235	20240112	155200	448542100	5570	5570	5570	5570	0
236	20240112	155100	448542100	5570	5570	5570	5570	0
237	20240112	155000	448542100	5570	5570	5570	5570	0
238	20240112	154900	448542100	5570	5570	5570	5570	0
239	20240112	154800	448542100	5570	5570	5570	5570	0
240	20240112	154700	448542100	5570	5570	5570	5570	0
241	20240112	154600	448542100	5570	5570	5570	5570	0
242	20240112	154500	448542100	5570	5570	5570	5570	1522
243	20240112	154400	448542100	5570	5570	5570	5570	0
244	20240112	154300	448542100	5570	5570	5570	5570	0
245	20240112	154200	448542100	5570	5570	5570	5570	0
246	20240112	154100	448542100	5570	5570	5570	5570	0
247	20240112	154000	448542100	5570	5570	5570	5570	0
248	20240112	153900	448542100	5570	5570	5570	5570	0
249	20240112	153800	448542100	5570	5570	5570	5570	0
250	20240112	153700	448542100	5570	5570	5570	5570	0
251	20240112	153600	448542100	5570	5570	5570	5570	0
252	20240112	153500	448542100	5570	5570	5570	5570	0
253	20240112	153400	448542100	5570	5570	5570	5570	0
254	20240112	153300	448542100	5570	5570	5570	5570	0
255	20240112	153200	448542100	5570	5570	5570	5570	0
256	20240112	153100	448542100	5570	5570	5570	5570	0
257	20240112	153000	448542100	5570	5570	5570	5570	1522
258	20240112	152900	440064560	5540	5540	5540	5540	0
259	20240112	152800	440064560	5540	5540	5540	5540	0
260	20240112	152700	440064560	5540	5540	5540	5540	0
261	20240112	152600	440064560	5540	5540	5540	5540	0
262	20240112	152500	440064560	5540	5540	5540	5540	0
263	20240112	152400	440064560	5540	5540	5540	5540	0
264	20240112	152300	440064560	5540	5540	5540	5540	0
265	20240112	152200	440064560	5540	5540	5540	5540	0
266	20240112	152100	440064560	5540	5540	5540	5540	0
267	20240112	152000	440064560	5540	5540	5540	5540	0
268	20240112	151900	440064560	5540	5550	5550	5540	3277
269	20240112	151800	421879300	5550	5550	5570	5550	2876
270	20240112	151700	405917240	5560	5560	5560	5560	1
271	20240112	151600	405911680	5550	5540	5550	5540	1004
272	20240112	151500	400339520	5540	5540	5540	5540	83
273	20240112	151400	399879700	5540	5540	5540	5540	0
274	20240112	151300	399879700	5540	5540	5540	5540	0
275	20240112	151200	399879700	5540	5530	5540	5530	696
276	20240112	151100	396025560	5530	5530	5530	5530	1
277	20240112	151000	396020030	5520	5520	5520	5520	116
278	20240112	150900	395379710	5520	5520	5520	5520	162
279	20240112	150800	394485470	5500	5520	5520	5500	888
280	20240112	150700	389601250	5520	5520	5520	5520	217
281	20240112	150600	388403410	5520	5520	5520	5520	3
282	20240112	150500	388386850	5530	5540	5540	5530	26
283	20240112	150400	388243060	5520	5520	5520	5520	0
284	20240112	150300	388243060	5520	5540	5560	5520	1699
285	20240112	150200	378817930	5530	5530	5530	5530	0
286	20240112	150100	378817930	5530	5530	5530	5530	0
287	20240112	150000	378817930	5530	5530	5530	5530	25
288	20240112	145900	378679680	5500	5500	5500	5500	0
289	20240112	145800	378679680	5500	5540	5540	5500	9559
290	20240112	145700	325962450	5540	5540	5540	5540	0
291	20240112	145600	325962450	5540	5540	5540	5540	0
292	20240112	145500	325962450	5540	5560	5560	5540	2287
293	20240112	145400	313269510	5560	5560	5560	5560	0
294	20240112	145300	313269510	5560	5560	5560	5560	0
295	20240112	145200	313269510	5560	5570	5570	5560	42
296	20240112	145100	313035590	5570	5570	5570	5570	0
297	20240112	145000	313035590	5570	5560	5570	5560	12
298	20240112	144900	312968770	5560	5570	5570	5560	91
299	20240112	144800	312461910	5570	5570	5570	5570	83
300	20240112	144700	311999600	5570	5570	5570	5570	10
301	20240112	144600	311943900	5570	5570	5570	5570	0
302	20240112	144500	311943900	5570	5570	5570	5570	139
303	20240112	144400	311169670	5570	5570	5570	5570	0
304	20240112	144300	311169670	5570	5570	5570	5570	501
305	20240112	144200	308379100	5570	5570	5570	5570	0
306	20240112	144100	308379100	5570	5570	5570	5570	0
307	20240112	144000	308379100	5570	5570	5570	5570	0
308	20240112	143900	308379100	5570	5570	5570	5570	0
309	20240112	143800	308379100	5570	5570	5570	5570	0
310	20240112	143700	308379100	5570	5570	5570	5570	0
311	20240112	143600	308379100	5570	5570	5570	5570	3
312	20240112	143500	308362390	5570	5570	5570	5570	0
313	20240112	143400	308362390	5570	5570	5570	5570	1
314	20240112	143300	308356820	5580	5580	5580	5580	12
315	20240112	143200	308289860	5570	5570	5570	5570	0
316	20240112	143100	308289860	5570	5570	5570	5570	0
317	20240112	143000	308289860	5570	5570	5570	5570	0
318	20240112	142900	308289860	5570	5570	5570	5570	0
319	20240112	142800	308289860	5570	5570	5570	5570	0
320	20240112	142700	308289860	5570	5570	5570	5570	0
321	20240112	142600	308289860	5570	5570	5570	5570	0
322	20240112	142500	308289860	5570	5570	5570	5570	0
323	20240112	142400	308289860	5570	5570	5570	5570	0
324	20240112	142300	308289860	5570	5570	5570	5570	0
325	20240112	142200	308289860	5570	5570	5570	5570	299
326	20240112	142100	306624430	5570	5570	5570	5570	0
327	20240112	142000	306624430	5570	5590	5590	5570	2
328	20240112	141900	306613270	5570	5570	5570	5570	0
329	20240112	141800	306613270	5570	5570	5570	5570	0
330	20240112	141700	306613270	5570	5570	5570	5570	0
331	20240112	141600	306613270	5570	5570	5570	5570	0
332	20240112	141500	306613270	5570	5570	5570	5570	0
333	20240112	141400	306613270	5570	5570	5570	5570	0
334	20240112	141300	306613270	5570	5570	5570	5570	0
335	20240112	141200	306613270	5570	5570	5570	5570	0
336	20240112	141100	306613270	5570	5570	5570	5570	1
337	20240112	141000	306607700	5590	5590	5590	5590	4
338	20240112	140900	306585340	5570	5570	5570	5570	0
339	20240112	140800	306585340	5570	5570	5570	5570	0
340	20240112	140700	306585340	5570	5570	5570	5570	0
341	20240112	140600	306585340	5570	5570	5570	5570	0
342	20240112	140500	306585340	5570	5570	5570	5570	0
343	20240112	140400	306585340	5570	5570	5570	5570	0
344	20240112	140300	306585340	5570	5570	5570	5570	0
345	20240112	140200	306585340	5570	5570	5570	5570	28
346	20240112	140100	306429380	5570	5570	5570	5570	0
347	20240112	140000	306429380	5570	5570	5570	5570	1650
348	20240112	135900	297238880	5570	5570	5570	5570	0
349	20240112	135800	297238880	5570	5580	5580	5570	12
350	20240112	135700	297171940	5570	5570	5570	5570	8
351	20240112	135600	297127380	5570	5570	5570	5570	1400
352	20240112	135500	289329380	5570	5570	5570	5570	3
353	20240112	135400	289312670	5570	5570	5570	5570	0
354	20240112	135300	289312670	5570	5570	5570	5570	15
355	20240112	135200	289229120	5570	5570	5570	5570	0
356	20240112	135100	289229120	5570	5570	5570	5570	0
357	20240112	135000	289229120	5570	5570	5570	5570	0
358	20240112	134900	289229120	5570	5570	5570	5570	0
359	20240112	134800	289229120	5570	5570	5570	5570	800
360	20240112	134700	284773120	5570	5570	5570	5570	58
361	20240112	134600	284450060	5570	5570	5570	5570	5
362	20240112	134500	284422210	5570	5580	5580	5570	1298
363	20240112	134400	277192250	5580	5580	5580	5580	0
364	20240112	134300	277192250	5580	5580	5580	5580	22
365	20240112	134200	277069490	5580	5580	5580	5580	30
366	20240112	134100	276902090	5600	5600	5600	5600	0
367	20240112	134000	276902090	5600	5600	5600	5600	0
368	20240112	133900	276902090	5600	5600	5600	5600	0
369	20240112	133800	276902090	5600	5600	5600	5600	0
370	20240112	133700	276902090	5600	5600	5600	5600	1
371	20240112	133600	276896490	5580	5580	5580	5580	0
372	20240112	133500	276896490	5580	5580	5580	5580	0
373	20240112	133400	276896490	5580	5580	5580	5580	0
374	20240112	133300	276896490	5580	5580	5580	5580	300
375	20240112	133200	275222490	5580	5580	5580	5580	69
376	20240112	133100	274837470	5580	5580	5580	5580	831
377	20240112	133000	270200490	5600	5600	5600	5600	0
378	20240112	132900	270200490	5600	5600	5600	5600	0
379	20240112	132800	270200490	5600	5600	5600	5600	1
380	20240112	132700	270194890	5580	5580	5580	5580	2000
381	20240112	132600	259034890	5590	5590	5590	5590	109
382	20240112	132500	258425580	5620	5620	5620	5620	0
383	20240112	132400	258425580	5620	5620	5620	5620	1
384	20240112	132300	258419960	5580	5590	5590	5580	3404
385	20240112	132200	239424980	5590	5590	5590	5590	0
386	20240112	132100	239424980	5590	5590	5590	5590	0
387	20240112	132000	239424980	5590	5590	5590	5590	0
388	20240112	131900	239424980	5590	5590	5590	5590	536
389	20240112	131800	236428740	5580	5580	5580	5580	16
390	20240112	131700	236339460	5580	5580	5580	5580	32
391	20240112	131600	236160900	5580	5580	5580	5580	29
392	20240112	131500	235999080	5580	5580	5580	5580	33
393	20240112	131400	235814940	5580	5580	5580	5580	10
394	20240112	131300	235759140	5590	5590	5590	5590	0
395	20240112	131200	235759140	5590	5590	5590	5590	1
396	20240112	131100	235753550	5580	5580	5580	5580	0
397	20240112	131000	235753550	5580	5580	5580	5580	0
398	20240112	130900	235753550	5580	5580	5580	5580	374
399	20240112	130800	233666630	5590	5590	5590	5590	0
400	20240112	130700	233666630	5590	5590	5590	5590	10
401	20240112	130600	233610730	5570	5570	5570	5570	0
402	20240112	130500	233610730	5570	5580	5590	5570	99
403	20240112	130400	233059270	5570	5570	5570	5570	108
404	20240112	130300	232457710	5570	5600	5600	5570	181
405	20240112	130200	231444140	5600	5600	5600	5600	0
406	20240112	130100	231444140	5600	5610	5610	5600	501
407	20240112	130000	228638530	5610	5610	5610	5610	0
408	20240112	125900	228638530	5610	5610	5610	5610	8
409	20240112	125800	228593650	5610	5610	5610	5610	2
410	20240112	125700	228582430	5600	5600	5600	5600	0
411	20240112	125600	228582430	5600	5600	5600	5600	0
412	20240112	125500	228582430	5600	5600	5600	5600	501
413	20240112	125400	225776830	5600	5600	5600	5600	26
414	20240112	125300	225631230	5600	5600	5600	5600	26
415	20240112	125200	225485630	5600	5600	5600	5600	0
416	20240112	125100	225485630	5600	5600	5600	5600	0
417	20240112	125000	225485630	5600	5600	5600	5600	1
418	20240112	124900	225480030	5600	5600	5600	5600	5
419	20240112	124800	225452030	5600	5600	5600	5600	0
420	20240112	124700	225452030	5600	5600	5600	5600	0
421	20240112	124600	225452030	5600	5600	5600	5600	2
422	20240112	124500	225440830	5590	5590	5590	5590	0
423	20240112	124400	225440830	5590	5590	5590	5590	316
424	20240112	124300	223674390	5590	5590	5590	5590	2
425	20240112	124200	223663210	5590	5590	5590	5590	17
426	20240112	124100	223568180	5590	5590	5590	5590	4
427	20240112	124000	223545820	5570	5570	5570	5570	0
428	20240112	123900	223545820	5570	5570	5570	5570	0
429	20240112	123800	223545820	5570	5580	5580	5570	498
430	20240112	123700	220771940	5560	5560	5560	5560	0
431	20240112	123600	220771940	5560	5560	5560	5560	277
432	20240112	123500	219231820	5590	5590	5590	5590	200
433	20240112	123400	218113820	5560	5560	5560	5560	0
434	20240112	123300	218113820	5560	5560	5560	5560	10
435	20240112	123200	218058220	5560	5560	5560	5560	30
436	20240112	123100	217891420	5570	5570	5570	5570	0
437	20240112	123000	217891420	5570	5570	5570	5570	0
438	20240112	122900	217891420	5570	5570	5570	5570	0
439	20240112	122800	217891420	5570	5570	5570	5570	9
440	20240112	122700	217841290	5560	5560	5560	5560	0
441	20240112	122600	217841290	5560	5560	5560	5560	2
442	20240112	122500	217830170	5580	5580	5580	5580	0
443	20240112	122400	217830170	5580	5580	5580	5580	20
444	20240112	122300	217718570	5590	5590	5590	5590	1
445	20240112	122200	217712980	5600	5600	5600	5600	0
446	20240112	122100	217712980	5600	5600	5600	5600	0
447	20240112	122000	217712980	5600	5560	5600	5550	258
448	20240112	121900	216278540	5550	5550	5550	5550	0
449	20240112	121800	216278540	5550	5580	5580	5550	3546
450	20240112	121700	196572220	5580	5580	5580	5580	0
451	20240112	121600	196572220	5580	5590	5590	5580	5
452	20240112	121500	196544310	5570	5570	5570	5570	0
453	20240112	121400	196544310	5570	5570	5570	5570	0
454	20240112	121300	196544310	5570	5570	5570	5570	0
455	20240112	121200	196544310	5570	5570	5570	5570	0
456	20240112	121100	196544310	5570	5570	5570	5570	0
457	20240112	121000	196544310	5570	5570	5570	5570	0
458	20240112	120900	196544310	5570	5570	5570	5570	0
459	20240112	120800	196544310	5570	5570	5570	5570	0
460	20240112	120700	196544310	5570	5570	5570	5570	0
461	20240112	120600	196544310	5570	5570	5570	5570	0
462	20240112	120500	196544310	5570	5570	5570	5570	150
463	20240112	120400	195708810	5570	5570	5570	5570	10
464	20240112	120300	195653110	5570	5570	5570	5570	500
465	20240112	120200	192868110	5560	5560	5560	5560	0
466	20240112	120100	192868110	5560	5580	5580	5560	476
467	20240112	120000	190217430	5600	5600	5600	5600	0
468	20240112	115900	190217430	5600	5600	5600	5600	1
469	20240112	115800	190211830	5580	5580	5580	5580	0
470	20240112	115700	190211830	5580	5580	5580	5580	0
471	20240112	115600	190211830	5580	5580	5580	5580	0
472	20240112	115500	190211830	5580	5570	5580	5570	231
473	20240112	115400	188922860	5580	5580	5580	5580	7
474	20240112	115300	188883800	5580	5580	5580	5580	198
475	20240112	115200	187778960	5580	5580	5580	5580	0
476	20240112	115100	187778960	5580	5580	5580	5580	0
477	20240112	115000	187778960	5580	5580	5580	5580	0
478	20240112	114900	187778960	5580	5580	5580	5580	0
479	20240112	114800	187778960	5580	5580	5580	5580	0
480	20240112	114700	187778960	5580	5580	5580	5580	0
481	20240112	114600	187778960	5580	5580	5580	5580	0
482	20240112	114500	187778960	5580	5580	5580	5580	0
483	20240112	114400	187778960	5580	5580	5580	5580	0
484	20240112	114300	187778960	5580	5580	5580	5580	0
485	20240112	114200	187778960	5580	5580	5580	5580	0
486	20240112	114100	187778960	5580	5580	5580	5580	0
487	20240112	114000	187778960	5580	5580	5580	5580	0
488	20240112	113900	187778960	5580	5580	5580	5580	50
489	20240112	113800	187499960	5580	5580	5580	5580	35
490	20240112	113700	187304660	5580	5580	5580	5580	0
491	20240112	113600	187304660	5580	5580	5580	5580	0
492	20240112	113500	187304660	5580	5580	5580	5580	0
493	20240112	113400	187304660	5580	5580	5580	5580	0
494	20240112	113300	187304660	5580	5580	5580	5580	0
495	20240112	113200	187304660	5580	5580	5580	5580	1
496	20240112	113100	187299080	5570	5570	5570	5570	0
497	20240112	113000	187299080	5570	5570	5570	5570	0
498	20240112	112900	187299080	5570	5570	5570	5570	132
499	20240112	112800	186563840	5560	5560	5560	5560	50
500	20240112	112700	186285840	5560	5560	5560	5560	6
501	20240112	112600	186252480	5570	5570	5570	5570	0
502	20240112	112500	186252480	5570	5570	5570	5570	0
503	20240112	112400	186252480	5570	5570	5570	5570	51
504	20240112	112300	185968410	5570	5570	5570	5570	0
505	20240112	112200	185968410	5570	5570	5570	5570	52
506	20240112	112100	185678770	5570	5570	5570	5570	48
507	20240112	112000	185411410	5570	5570	5570	5570	0
508	20240112	111900	185411410	5570	5570	5570	5570	0
509	20240112	111800	185411410	5570	5560	5570	5560	60
510	20240112	111700	185077310	5560	5560	5560	5560	5
511	20240112	111600	185049510	5560	5560	5560	5560	0
512	20240112	111500	185049510	5560	5560	5560	5560	0
513	20240112	111400	185049510	5560	5560	5560	5560	0
514	20240112	111300	185049510	5560	5560	5560	5560	0
515	20240112	111200	185049510	5560	5560	5560	5560	481
516	20240112	111100	182375150	5550	5550	5550	5550	0
517	20240112	111000	182375150	5550	5560	5560	5550	29
518	20240112	110900	182213990	5560	5560	5560	5560	79
519	20240112	110800	181774750	5540	5540	5540	5540	0
520	20240112	110700	181774750	5540	5570	5570	5540	1839
521	20240112	110600	171559600	5580	5580	5580	5580	0
522	20240112	110500	171559600	5580	5580	5580	5580	0
523	20240112	110400	171559600	5580	5580	5580	5580	222
524	20240112	110300	170320840	5560	5560	5560	5560	50
525	20240112	110200	170042840	5570	5570	5570	5570	457
526	20240112	110100	167497350	5570	5570	5570	5570	0
527	20240112	110000	167497350	5570	5570	5570	5570	6
528	20240112	105900	167463930	5580	5580	5580	5580	1
529	20240112	105800	167458350	5570	5570	5570	5570	97
530	20240112	105700	166918060	5580	5580	5580	5580	1
531	20240112	105600	166912480	5590	5590	5590	5590	0
532	20240112	105500	166912480	5590	5590	5590	5590	0
533	20240112	105400	166912480	5590	5590	5590	5590	0
534	20240112	105300	166912480	5590	5580	5590	5580	62
535	20240112	105200	166566350	5590	5620	5620	5590	1106
536	20240112	105100	160383030	5590	5590	5590	5590	0
537	20240112	105000	160383030	5590	5590	5590	5590	0
538	20240112	104900	160383030	5590	5590	5590	5590	0
539	20240112	104800	160383030	5590	5590	5590	5590	0
540	20240112	104700	160383030	5590	5590	5590	5590	0
541	20240112	104600	160383030	5590	5570	5590	5570	774
542	20240112	104500	156063820	5570	5570	5570	5570	1
543	20240112	104400	156058250	5570	5570	5570	5570	0
544	20240112	104300	156058250	5570	5570	5570	5550	312
545	20240112	104200	154326060	5550	5560	5560	5550	2088
546	20240112	104100	142731110	5580	5580	5580	5580	0
547	20240112	104000	142731110	5580	5580	5580	5580	150
548	20240112	103900	141894110	5560	5560	5560	5560	0
549	20240112	103800	141894110	5560	5560	5560	5560	0
550	20240112	103700	141894110	5560	5560	5560	5560	0
551	20240112	103600	141894110	5560	5560	5560	5560	0
552	20240112	103500	141894110	5560	5560	5560	5560	0
553	20240112	103400	141894110	5560	5560	5560	5560	0
554	20240112	103300	141894110	5560	5570	5570	5560	1280
555	20240112	103200	134770800	5580	5600	5600	5580	478
556	20240112	103100	132101000	5600	5600	5600	5600	10
557	20240112	103000	132045000	5600	5600	5600	5600	28
558	20240112	102900	131888200	5580	5580	5580	5580	0
559	20240112	102800	131888200	5580	5580	5580	5580	0
560	20240112	102700	131888200	5580	5580	5580	5580	0
561	20240112	102600	131888200	5580	5580	5580	5580	0
562	20240112	102500	131888200	5580	5580	5580	5580	0
563	20240112	102400	131888200	5580	5580	5580	5580	0
564	20240112	102300	131888200	5580	5580	5580	5580	40
565	20240112	102200	131665000	5590	5590	5590	5590	0
566	20240112	102100	131665000	5590	5580	5590	5580	5001
567	20240112	102000	103759410	5580	5580	5580	5580	200
568	20240112	101900	102643410	5580	5580	5580	5580	0
569	20240112	101800	102643410	5580	5580	5580	5580	0
570	20240112	101700	102643410	5580	5580	5580	5580	0
571	20240112	101600	102643410	5580	5590	5590	5580	141
572	20240112	101500	101856130	5600	5600	5600	5600	0
573	20240112	101400	101856130	5600	5600	5600	5600	0
574	20240112	101300	101856130	5600	5600	5600	5600	1
575	20240112	101200	101850530	5590	5590	5590	5590	14
576	20240112	101100	101772270	5590	5590	5590	5590	2
577	20240112	101000	101761090	5590	5590	5590	5590	50
578	20240112	100900	101481590	5590	5590	5590	5590	1
579	20240112	100800	101476000	5590	5590	5590	5590	0
580	20240112	100700	101476000	5590	5590	5590	5590	0
581	20240112	100600	101476000	5590	5590	5590	5590	0
582	20240112	100500	101476000	5590	5580	5590	5580	324
583	20240112	100400	99666810	5580	5580	5580	5580	2
584	20240112	100300	99655650	5590	5590	5590	5590	0
585	20240112	100200	99655650	5590	5590	5590	5590	0
586	20240112	100100	99655650	5590	5590	5590	5590	10
587	20240112	100000	99599750	5570	5570	5580	5570	426
588	20240112	095900	97225830	5570	5570	5570	5570	140
589	20240112	095800	96446030	5580	5580	5580	5580	0
590	20240112	095700	96446030	5580	5580	5580	5580	200
591	20240112	095600	95330030	5580	5580	5580	5580	4
592	20240112	095500	95307710	5580	5580	5580	5580	22
593	20240112	095400	95184950	5580	5580	5580	5580	1885
594	20240112	095300	84666650	5590	5590	5590	5590	0
595	20240112	095200	84666650	5590	5590	5590	5580	1417
596	20240112	095100	76746700	5600	5600	5600	5600	0
597	20240112	095000	76746700	5600	5600	5600	5600	0
598	20240112	094900	76746700	5600	5600	5600	5600	1
599	20240112	094800	76741100	5600	5590	5600	5590	327
600	20240112	094700	74913130	5600	5600	5600	5600	571
601	20240112	094600	71715530	5600	5610	5610	5600	483
602	20240112	094500	69010090	5590	5590	5590	5590	0
603	20240112	094400	69010090	5590	5590	5590	5590	0
604	20240112	094300	69010090	5590	5590	5590	5590	0
605	20240112	094200	69010090	5590	5590	5590	5590	17
606	20240112	094100	68915060	5610	5610	5610	5610	20
607	20240112	094000	68802860	5610	5610	5610	5610	500
608	20240112	093900	65997860	5610	5610	5610	5610	5
609	20240112	093800	65969810	5610	5610	5610	5610	5
610	20240112	093700	65941760	5600	5600	5600	5600	0
611	20240112	093600	65941760	5600	5610	5610	5600	4
612	20240112	093500	65919350	5590	5590	5590	5590	500
613	20240112	093400	63124350	5590	5590	5590	5590	0
614	20240112	093300	63124350	5590	5600	5600	5590	215
615	20240112	093200	61922480	5600	5600	5600	5600	2
616	20240112	093100	61911280	5600	5600	5600	5600	17
617	20240112	093000	61816080	5600	5600	5600	5600	40
618	20240112	092900	61592080	5590	5600	5600	5590	431
619	20240112	092800	59182690	5600	5600	5600	5600	100
620	20240112	092700	58622690	5610	5610	5610	5610	0
621	20240112	092600	58622690	5610	5600	5610	5600	354
622	20240112	092500	56637880	5590	5590	5590	5590	0
623	20240112	092400	56637880	5590	5590	5590	5590	437
624	20240112	092300	54195050	5600	5600	5600	5600	600
625	20240112	092200	50835050	5580	5610	5610	5580	1491
626	20240112	092100	42492670	5610	5610	5610	5610	210
627	20240112	092000	41314570	5610	5610	5610	5610	1236
628	20240112	091900	34380610	5610	5630	5630	5610	2399
629	20240112	091800	20901150	5630	5640	5640	5630	1199
630	20240112	091700	14150500	5640	5640	5640	5640	3
631	20240112	091600	14133580	5640	5650	5650	5640	815
632	20240112	091500	9531100	5670	5670	5670	5660	358
633	20240112	091400	7503460	5680	5680	5680	5680	199
634	20240112	091300	6373140	5700	5700	5700	5700	1
635	20240112	091200	6367440	5700	5680	5700	5680	6
636	20240112	091100	6333300	5680	5680	5680	5680	0
637	20240112	091000	6333300	5680	5680	5680	5680	0
638	20240112	090900	6333300	5680	5710	5710	5680	441
639	20240112	090800	3828390	5690	5690	5690	5690	0
640	20240112	090700	3828390	5690	5690	5690	5690	219
641	20240112	090600	2582280	5700	5700	5700	5700	10
642	20240112	090500	2525280	5700	5700	5700	5700	100
643	20240112	090400	1955280	5690	5690	5690	5690	0
644	20240112	090300	1955280	5690	5690	5690	5690	0
645	20240112	090200	1955280	5690	5690	5690	5690	0
646	20240112	090100	1955280	5690	5690	5690	5690	0
647	20240112	090000	1955280	5690	5750	5750	5690	343