KissMeData/066700/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	194500	661863100	4455	4455	4455	4455	1270
3	20240110	194400	661863100	4455	4455	4455	4455	0
4	20240110	194300	661863100	4455	4455	4455	4455	0
5	20240110	194200	661863100	4455	4455	4455	4455	0
6	20240110	194100	661863100	4455	4455	4455	4455	0
7	20240110	194000	661863100	4455	4455	4455	4455	0
8	20240110	193900	661863100	4455	4455	4455	4455	0
9	20240110	193800	661863100	4455	4455	4455	4455	0
10	20240110	193700	661863100	4455	4455	4455	4455	0
11	20240110	193600	661863100	4455	4455	4455	4455	0
12	20240110	193500	661863100	4455	4455	4455	4455	0
13	20240110	193400	661863100	4455	4455	4455	4455	0
14	20240110	193300	661863100	4455	4455	4455	4455	0
15	20240110	193200	661863100	4455	4455	4455	4455	0
16	20240110	193100	661863100	4455	4455	4455	4455	0
17	20240110	193000	661863100	4455	4455	4455	4455	0
18	20240110	192900	661863100	4455	4455	4455	4455	0
19	20240110	192800	661863100	4455	4455	4455	4455	0
20	20240110	192700	661863100	4455	4455	4455	4455	0
21	20240110	192600	661863100	4455	4455	4455	4455	0
22	20240110	192500	661863100	4455	4455	4455	4455	0
23	20240110	192400	661863100	4455	4455	4455	4455	0
24	20240110	192300	661863100	4455	4455	4455	4455	0
25	20240110	192200	661863100	4455	4455	4455	4455	0
26	20240110	192100	661863100	4455	4455	4455	4455	0
27	20240110	192000	661863100	4455	4455	4455	4455	0
28	20240110	191900	661863100	4455	4455	4455	4455	0
29	20240110	191800	661863100	4455	4455	4455	4455	0
30	20240110	191700	661863100	4455	4455	4455	4455	0
31	20240110	191600	661863100	4455	4455	4455	4455	0
32	20240110	191500	661863100	4455	4455	4455	4455	1270
33	20240110	191400	661863100	4455	4455	4455	4455	0
34	20240110	191300	661863100	4455	4455	4455	4455	0
35	20240110	191200	661863100	4455	4455	4455	4455	0
36	20240110	191100	661863100	4455	4455	4455	4455	0
37	20240110	191000	661863100	4455	4455	4455	4455	0
38	20240110	190900	661863100	4455	4455	4455	4455	0
39	20240110	190800	661863100	4455	4455	4455	4455	0
40	20240110	190700	661863100	4455	4455	4455	4455	0
41	20240110	190600	661863100	4455	4455	4455	4455	0
42	20240110	190500	661863100	4455	4455	4455	4455	0
43	20240110	190400	661863100	4455	4455	4455	4455	0
44	20240110	190300	661863100	4455	4455	4455	4455	0
45	20240110	190200	661863100	4455	4455	4455	4455	0
46	20240110	190100	661863100	4455	4455	4455	4455	0
47	20240110	190000	661863100	4455	4455	4455	4455	0
48	20240110	185900	661863100	4455	4455	4455	4455	0
49	20240110	185800	661863100	4455	4455	4455	4455	0
50	20240110	185700	661863100	4455	4455	4455	4455	0
51	20240110	185600	661863100	4455	4455	4455	4455	0
52	20240110	185500	661863100	4455	4455	4455	4455	0
53	20240110	185400	661863100	4455	4455	4455	4455	0
54	20240110	185300	661863100	4455	4455	4455	4455	0
55	20240110	185200	661863100	4455	4455	4455	4455	0
56	20240110	185100	661863100	4455	4455	4455	4455	0
57	20240110	185000	661863100	4455	4455	4455	4455	0
58	20240110	184900	661863100	4455	4455	4455	4455	0
59	20240110	184800	661863100	4455	4455	4455	4455	0
60	20240110	184700	661863100	4455	4455	4455	4455	0
61	20240110	184600	661863100	4455	4455	4455	4455	0
62	20240110	184500	661863100	4455	4455	4455	4455	1270
63	20240110	184400	661863100	4455	4455	4455	4455	0
64	20240110	184300	661863100	4455	4455	4455	4455	0
65	20240110	184200	661863100	4455	4455	4455	4455	0
66	20240110	184100	661863100	4455	4455	4455	4455	0
67	20240110	184000	661863100	4455	4455	4455	4455	0
68	20240110	183900	661863100	4455	4455	4455	4455	0
69	20240110	183800	661863100	4455	4455	4455	4455	0
70	20240110	183700	661863100	4455	4455	4455	4455	0
71	20240110	183600	661863100	4455	4455	4455	4455	0
72	20240110	183500	661863100	4455	4455	4455	4455	0
73	20240110	183400	661863100	4455	4455	4455	4455	0
74	20240110	183300	661863100	4455	4455	4455	4455	0
75	20240110	183200	661863100	4455	4455	4455	4455	0
76	20240110	183100	661863100	4455	4455	4455	4455	0
77	20240110	183000	661863100	4455	4455	4455	4455	0
78	20240110	182900	661863100	4455	4455	4455	4455	0
79	20240110	182800	661863100	4455	4455	4455	4455	0
80	20240110	182700	661863100	4455	4455	4455	4455	0
81	20240110	182600	661863100	4455	4455	4455	4455	0
82	20240110	182500	661863100	4455	4455	4455	4455	0
83	20240110	182400	661863100	4455	4455	4455	4455	0
84	20240110	182300	661863100	4455	4455	4455	4455	0
85	20240110	182200	661863100	4455	4455	4455	4455	0
86	20240110	182100	661863100	4455	4455	4455	4455	0
87	20240110	182000	661863100	4455	4455	4455	4455	0
88	20240110	181900	661863100	4455	4455	4455	4455	0
89	20240110	181800	661863100	4455	4455	4455	4455	0
90	20240110	181700	661863100	4455	4455	4455	4455	0
91	20240110	181600	661863100	4455	4455	4455	4455	0
92	20240110	181500	661863100	4455	4455	4455	4455	1270
93	20240110	181400	661863100	4455	4455	4455	4455	0
94	20240110	181300	661863100	4455	4455	4455	4455	0
95	20240110	181200	661863100	4455	4455	4455	4455	0
96	20240110	181100	661863100	4455	4455	4455	4455	0
97	20240110	181000	661863100	4455	4455	4455	4455	0
98	20240110	180900	661863100	4455	4455	4455	4455	0
99	20240110	180800	661863100	4455	4455	4455	4455	0
100	20240110	180700	661863100	4455	4455	4455	4455	0
101	20240110	180600	661863100	4455	4455	4455	4455	0
102	20240110	180500	661863100	4455	4455	4455	4455	0
103	20240110	180400	661863100	4455	4455	4455	4455	0
104	20240110	180300	661863100	4455	4455	4455	4455	0
105	20240110	180200	661863100	4455	4455	4455	4455	0
106	20240110	180100	661863100	4455	4455	4455	4455	0
107	20240110	180000	661863100	4455	4455	4455	4455	0
108	20240110	175900	661863100	4455	4455	4455	4455	0
109	20240110	175800	661863100	4455	4455	4455	4455	0
110	20240110	175700	661863100	4455	4455	4455	4455	0
111	20240110	175600	661863100	4455	4455	4455	4455	0
112	20240110	175500	661863100	4455	4455	4455	4455	0
113	20240110	175400	661863100	4455	4455	4455	4455	0
114	20240110	175300	661863100	4455	4455	4455	4455	0
115	20240110	175200	661863100	4455	4455	4455	4455	0
116	20240110	175100	661863100	4455	4455	4455	4455	0
117	20240110	175000	661863100	4455	4455	4455	4455	0
118	20240110	174900	661863100	4455	4455	4455	4455	0
119	20240110	174800	661863100	4455	4455	4455	4455	0
120	20240110	174700	661863100	4455	4455	4455	4455	0
121	20240110	174600	661863100	4455	4455	4455	4455	0
122	20240110	174500	661863100	4455	4455	4455	4455	1270
123	20240110	174400	661863100	4455	4455	4455	4455	0
124	20240110	174300	661863100	4455	4455	4455	4455	0
125	20240110	174200	661863100	4455	4455	4455	4455	0
126	20240110	174100	661863100	4455	4455	4455	4455	0
127	20240110	174000	661863100	4455	4455	4455	4455	0
128	20240110	173900	661863100	4455	4455	4455	4455	0
129	20240110	173800	661863100	4455	4455	4455	4455	0
130	20240110	173700	661863100	4455	4455	4455	4455	0
131	20240110	173600	661863100	4455	4455	4455	4455	0
132	20240110	173500	661863100	4455	4455	4455	4455	0
133	20240110	173400	661863100	4455	4455	4455	4455	0
134	20240110	173300	661863100	4455	4455	4455	4455	0
135	20240110	173200	661863100	4455	4455	4455	4455	0
136	20240110	173100	661863100	4455	4455	4455	4455	0
137	20240110	173000	661863100	4455	4455	4455	4455	0
138	20240110	172900	661863100	4455	4455	4455	4455	0
139	20240110	172800	661863100	4455	4455	4455	4455	0
140	20240110	172700	661863100	4455	4455	4455	4455	0
141	20240110	172600	661863100	4455	4455	4455	4455	0
142	20240110	172500	661863100	4455	4455	4455	4455	0
143	20240110	172400	661863100	4455	4455	4455	4455	0
144	20240110	172300	661863100	4455	4455	4455	4455	0
145	20240110	172200	661863100	4455	4455	4455	4455	0
146	20240110	172100	661863100	4455	4455	4455	4455	0
147	20240110	172000	661863100	4455	4455	4455	4455	0
148	20240110	171900	661863100	4455	4455	4455	4455	0
149	20240110	171800	661863100	4455	4455	4455	4455	0
150	20240110	171700	661863100	4455	4455	4455	4455	0
151	20240110	171600	661863100	4455	4455	4455	4455	0
152	20240110	171500	661863100	4455	4455	4455	4455	1270
153	20240110	171400	661863100	4455	4455	4455	4455	0
154	20240110	171300	661863100	4455	4455	4455	4455	0
155	20240110	171200	661863100	4455	4455	4455	4455	0
156	20240110	171100	661863100	4455	4455	4455	4455	0
157	20240110	171000	661863100	4455	4455	4455	4455	0
158	20240110	170900	661863100	4455	4455	4455	4455	0
159	20240110	170800	661863100	4455	4455	4455	4455	0
160	20240110	170700	661863100	4455	4455	4455	4455	0
161	20240110	170600	661863100	4455	4455	4455	4455	0
162	20240110	170500	661863100	4455	4455	4455	4455	0
163	20240110	170400	661863100	4455	4455	4455	4455	0
164	20240110	170300	661863100	4455	4455	4455	4455	0
165	20240110	170200	661863100	4455	4455	4455	4455	0
166	20240110	170100	661863100	4455	4455	4455	4455	0
167	20240110	170000	661863100	4455	4455	4455	4455	0
168	20240110	165900	661863100	4455	4455	4455	4455	0
169	20240110	165800	661863100	4455	4455	4455	4455	0
170	20240110	165700	661863100	4455	4455	4455	4455	0
171	20240110	165600	661863100	4455	4455	4455	4455	0
172	20240110	165500	661863100	4455	4455	4455	4455	0
173	20240110	165400	661863100	4455	4455	4455	4455	0
174	20240110	165300	661863100	4455	4455	4455	4455	0
175	20240110	165200	661863100	4455	4455	4455	4455	0
176	20240110	165100	661863100	4455	4455	4455	4455	0
177	20240110	165000	661863100	4455	4455	4455	4455	0
178	20240110	164900	661863100	4455	4455	4455	4455	0
179	20240110	164800	661863100	4455	4455	4455	4455	0
180	20240110	164700	661863100	4455	4455	4455	4455	0
181	20240110	164600	661863100	4455	4455	4455	4455	0
182	20240110	164500	661863100	4455	4455	4455	4455	1270
183	20240110	164400	661863100	4455	4455	4455	4455	0
184	20240110	164300	661863100	4455	4455	4455	4455	0
185	20240110	164200	661863100	4455	4455	4455	4455	0
186	20240110	164100	661863100	4455	4455	4455	4455	0
187	20240110	164000	661863100	4455	4455	4455	4455	0
188	20240110	163900	661863100	4455	4455	4455	4455	0
189	20240110	163800	661863100	4455	4455	4455	4455	0
190	20240110	163700	661863100	4455	4455	4455	4455	0
191	20240110	163600	661863100	4455	4455	4455	4455	0
192	20240110	163500	661863100	4455	4455	4455	4455	0
193	20240110	163400	661863100	4455	4455	4455	4455	0
194	20240110	163300	661863100	4455	4455	4455	4455	0
195	20240110	163200	661863100	4455	4455	4455	4455	0
196	20240110	163100	661863100	4455	4455	4455	4455	0
197	20240110	163000	661863100	4455	4455	4455	4455	0
198	20240110	162900	661863100	4455	4455	4455	4455	0
199	20240110	162800	661863100	4455	4455	4455	4455	0
200	20240110	162700	661863100	4455	4455	4455	4455	0
201	20240110	162600	661863100	4455	4455	4455	4455	0
202	20240110	162500	661863100	4455	4455	4455	4455	0
203	20240110	162400	661863100	4455	4455	4455	4455	0
204	20240110	162300	661863100	4455	4455	4455	4455	0
205	20240110	162200	661863100	4455	4455	4455	4455	0
206	20240110	162100	661863100	4455	4455	4455	4455	0
207	20240110	162000	661863100	4455	4455	4455	4455	0
208	20240110	161900	661863100	4455	4455	4455	4455	0
209	20240110	161800	661863100	4455	4455	4455	4455	0
210	20240110	161700	661863100	4455	4455	4455	4455	0
211	20240110	161600	661863100	4455	4455	4455	4455	0
212	20240110	161500	661863100	4455	4455	4455	4455	1270
213	20240110	161400	661863100	4455	4455	4455	4455	0
214	20240110	161300	661863100	4455	4455	4455	4455	0
215	20240110	161200	661863100	4455	4455	4455	4455	0
216	20240110	161100	661863100	4455	4455	4455	4455	0
217	20240110	161000	661863100	4455	4455	4455	4455	0
218	20240110	160900	661863100	4455	4455	4455	4455	0
219	20240110	160800	661863100	4455	4455	4455	4455	0
220	20240110	160700	661863100	4455	4455	4455	4455	0
221	20240110	160600	661863100	4455	4455	4455	4455	0
222	20240110	160500	661863100	4455	4455	4455	4455	0
223	20240110	160400	661863100	4455	4455	4455	4455	0
224	20240110	160300	661863100	4455	4455	4455	4455	0
225	20240110	160200	661863100	4455	4455	4455	4455	0
226	20240110	160100	661863100	4455	4455	4455	4455	0
227	20240110	160000	661863100	4455	4455	4455	4455	0
228	20240110	155900	661863100	4455	4455	4455	4455	0
229	20240110	155800	661863100	4455	4455	4455	4455	0
230	20240110	155700	661863100	4455	4455	4455	4455	0
231	20240110	155600	661863100	4455	4455	4455	4455	0
232	20240110	155500	661863100	4455	4455	4455	4455	0
233	20240110	155400	661863100	4455	4455	4455	4455	0
234	20240110	155300	661863100	4455	4455	4455	4455	0
235	20240110	155200	661863100	4455	4455	4455	4455	0
236	20240110	155100	661863100	4455	4455	4455	4455	0
237	20240110	155000	661863100	4455	4455	4455	4455	0
238	20240110	154900	661863100	4455	4455	4455	4455	0
239	20240110	154800	661863100	4455	4455	4455	4455	0
240	20240110	154700	661863100	4455	4455	4455	4455	0
241	20240110	154600	661863100	4455	4455	4455	4455	0
242	20240110	154500	661863100	4455	4455	4455	4455	1270
243	20240110	154400	661863100	4455	4455	4455	4455	0
244	20240110	154300	661863100	4455	4455	4455	4455	0
245	20240110	154200	661863100	4455	4455	4455	4455	0
246	20240110	154100	661863100	4455	4455	4455	4455	0
247	20240110	154000	661863100	4455	4455	4455	4455	0
248	20240110	153900	661863100	4455	4455	4455	4455	0
249	20240110	153800	661863100	4455	4455	4455	4455	0
250	20240110	153700	661863100	4455	4455	4455	4455	0
251	20240110	153600	661863100	4455	4455	4455	4455	0
252	20240110	153500	661863100	4455	4455	4455	4455	0
253	20240110	153400	661863100	4455	4455	4455	4455	0
254	20240110	153300	661863100	4455	4455	4455	4455	0
255	20240110	153200	661863100	4455	4455	4455	4455	0
256	20240110	153100	661863100	4455	4455	4455	4455	0
257	20240110	153000	661863100	4455	4455	4455	4455	1270
258	20240110	152900	656205250	4470	4470	4470	4470	0
259	20240110	152800	656205250	4470	4470	4470	4470	0
260	20240110	152700	656205250	4470	4470	4470	4470	0
261	20240110	152600	656205250	4470	4470	4470	4470	0
262	20240110	152500	656205250	4470	4470	4470	4470	0
263	20240110	152400	656205250	4470	4470	4470	4470	0
264	20240110	152300	656205250	4470	4470	4470	4470	0
265	20240110	152200	656205250	4470	4470	4470	4470	0
266	20240110	152100	656205250	4470	4470	4470	4470	0
267	20240110	152000	656205250	4470	4470	4470	4470	0
268	20240110	151900	656205250	4470	4470	4475	4470	149
269	20240110	151800	655539140	4470	4470	4470	4470	35
270	20240110	151700	655382690	4475	4475	4475	4475	0
271	20240110	151600	655382690	4475	4475	4475	4475	14
272	20240110	151500	655320040	4460	4480	4480	4460	738
273	20240110	151400	652026370	4485	4460	4485	4460	800
274	20240110	151300	648445020	4450	4450	4450	4450	0
275	20240110	151200	648445020	4450	4450	4450	4450	0
276	20240110	151100	648445020	4450	4460	4460	4450	780
277	20240110	151000	644971220	4460	4460	4460	4460	74
278	20240110	150900	644641180	4450	4450	4450	4450	0
279	20240110	150800	644641180	4450	4450	4450	4450	60
280	20240110	150700	644374180	4460	4460	4460	4460	0
281	20240110	150600	644374180	4460	4460	4460	4460	83
282	20240110	150500	644004000	4460	4460	4460	4460	0
283	20240110	150400	644004000	4460	4460	4460	4460	0
284	20240110	150300	644004000	4460	4460	4460	4460	0
285	20240110	150200	644004000	4460	4460	4460	4460	72
286	20240110	150100	643682880	4460	4460	4460	4460	0
287	20240110	150000	643682880	4460	4455	4460	4455	63
288	20240110	145900	643402105	4465	4465	4465	4465	0
289	20240110	145800	643402105	4465	4465	4465	4465	87
290	20240110	145700	643013650	4465	4465	4465	4465	0
291	20240110	145600	643013650	4465	4465	4465	4465	0
292	20240110	145500	643013650	4465	4465	4465	4465	424
293	20240110	145400	641120490	4465	4455	4465	4455	108
294	20240110	145300	640638520	4440	4440	4440	4440	0
295	20240110	145200	640638520	4440	4440	4440	4440	0
296	20240110	145100	640638520	4440	4445	4445	4440	511
297	20240110	145000	638369430	4445	4445	4445	4445	2
298	20240110	144900	638360540	4440	4440	4440	4440	500
299	20240110	144800	636140540	4435	4435	4435	4435	0
300	20240110	144700	636140540	4435	4435	4435	4435	0
301	20240110	144600	636140540	4435	4435	4435	4435	1
302	20240110	144500	636136105	4435	4430	4435	4430	2
303	20240110	144400	636127240	4440	4440	4440	4440	0
304	20240110	144300	636127240	4440	4430	4440	4430	1421
305	20240110	144200	629822815	4430	4435	4435	4430	1113
306	20240110	144100	624889910	4435	4435	4435	4435	26
307	20240110	144000	624774600	4435	4440	4440	4435	1842
308	20240110	143900	616596125	4450	4450	4450	4450	27
309	20240110	143800	616475975	4450	4450	4450	4450	200
310	20240110	143700	615585975	4450	4450	4450	4450	0
311	20240110	143600	615585975	4450	4445	4450	4445	600
312	20240110	143500	612916640	4440	4445	4445	4440	143
313	20240110	143400	612281460	4450	4450	4450	4450	23
314	20240110	143300	612179110	4440	4440	4440	4440	211
315	20240110	143200	611242270	4445	4445	4450	4445	311
316	20240110	143100	609859775	4450	4450	4450	4450	25
317	20240110	143000	609748525	4445	4445	4445	4445	2
318	20240110	142900	609739635	4445	4440	4445	4435	219
319	20240110	142800	608766660	4435	4450	4450	4435	1704
320	20240110	142700	601196280	4450	4450	4450	4450	1099
321	20240110	142600	596305730	4455	4455	4455	4455	50
322	20240110	142500	596082980	4455	4455	4455	4455	0
323	20240110	142400	596082980	4455	4465	4465	4455	2061
324	20240110	142300	586897675	4470	4490	4490	4470	367
325	20240110	142200	585257065	4475	4490	4490	4475	374
326	20240110	142100	583582140	4490	4490	4490	4490	700
327	20240110	142000	580439140	4490	4490	4490	4490	3
328	20240110	141900	580425670	4490	4490	4490	4490	21
329	20240110	141800	580331380	4490	4490	4490	4490	0
330	20240110	141700	580331380	4490	4490	4490	4490	0
331	20240110	141600	580331380	4490	4485	4490	4485	398
332	20240110	141500	578546210	4485	4485	4485	4485	0
333	20240110	141400	578546210	4485	4485	4485	4485	250
334	20240110	141300	577424960	4485	4485	4485	4485	0
335	20240110	141200	577424960	4485	4470	4485	4470	2139
336	20240110	141100	567862910	4470	4470	4470	4470	0
337	20240110	141000	567862910	4470	4470	4470	4470	0
338	20240110	140900	567862910	4470	4470	4470	4470	28
339	20240110	140800	567737750	4470	4470	4470	4470	29
340	20240110	140700	567608120	4470	4470	4470	4470	944
341	20240110	140600	563388440	4470	4470	4470	4470	0
342	20240110	140500	563388440	4470	4465	4470	4465	2275
343	20240110	140400	553220640	4470	4470	4470	4470	0
344	20240110	140300	553220640	4470	4470	4470	4470	223
345	20240110	140200	552223830	4470	4470	4470	4470	1
346	20240110	140100	552219360	4465	4465	4465	4460	825
347	20240110	140000	548535740	4470	4470	4470	4470	8
348	20240110	135900	548499980	4470	4470	4470	4470	453
349	20240110	135800	546475070	4475	4475	4475	4475	0
350	20240110	135700	546475070	4475	4475	4475	4475	1
351	20240110	135600	546470595	4470	4470	4470	4470	126
352	20240110	135500	545907375	4480	4480	4480	4480	1501
353	20240110	135400	539182895	4475	4475	4475	4475	0
354	20240110	135300	539182895	4475	4475	4475	4475	500
355	20240110	135200	536945395	4470	4475	4475	4470	1877
356	20240110	135100	528555200	4480	4480	4480	4480	0
357	20240110	135000	528555200	4480	4480	4480	4480	0
358	20240110	134900	528555200	4480	4480	4480	4480	90
359	20240110	134800	528152000	4475	4475	4475	4475	3
360	20240110	134700	528138575	4480	4480	4480	4480	4
361	20240110	134600	528120655	4465	4465	4465	4465	0
362	20240110	134500	528120655	4465	4470	4470	4465	1000
363	20240110	134400	523655230	4470	4470	4470	4470	0
364	20240110	134300	523655230	4470	4470	4470	4470	0
365	20240110	134200	523655230	4470	4470	4470	4470	0
366	20240110	134100	523655230	4470	4475	4475	4470	1822
367	20240110	134000	515508350	4475	4475	4475	4475	0
368	20240110	133900	515508350	4475	4475	4475	4475	10
369	20240110	133800	515463600	4490	4490	4490	4490	2
370	20240110	133700	515454620	4490	4480	4490	4480	197
371	20240110	133600	514570990	4490	4490	4490	4490	706
372	20240110	133500	511401050	4490	4490	4490	4490	101
373	20240110	133400	510947560	4490	4490	4490	4490	500
374	20240110	133300	508702560	4490	4490	4490	4490	50
375	20240110	133200	508478060	4490	4480	4490	4480	124
376	20240110	133100	507921330	4490	4485	4490	4485	274
377	20240110	133000	506692355	4490	4490	4490	4490	0
378	20240110	132900	506692355	4490	4475	4490	4475	126
379	20240110	132800	506128475	4475	4485	4490	4475	148
380	20240110	132700	505465485	4485	4485	4485	4485	0
381	20240110	132600	505465485	4485	4485	4485	4485	943
382	20240110	132500	501236130	4485	4480	4485	4480	225
383	20240110	132400	500227085	4485	4485	4485	4485	0
384	20240110	132300	500227085	4485	4485	4485	4485	50
385	20240110	132200	500002835	4485	4485	4485	4485	0
386	20240110	132100	500002835	4485	4485	4485	4485	0
387	20240110	132000	500002835	4485	4485	4485	4485	100
388	20240110	131900	499554335	4485	4485	4485	4485	50
389	20240110	131800	499330085	4460	4460	4460	4460	0
390	20240110	131700	499330085	4460	4460	4460	4460	1
391	20240110	131600	499325625	4490	4490	4490	4490	0
392	20240110	131500	499325625	4490	4460	4490	4460	1216
393	20240110	131400	493878700	4460	4460	4460	4460	32
394	20240110	131300	493735980	4460	4460	4460	4460	0
395	20240110	131200	493735980	4460	4460	4460	4460	0
396	20240110	131100	493735980	4460	4475	4475	4460	3843
397	20240110	131000	476545710	4485	4475	4485	4475	717
398	20240110	130900	473337125	4475	4475	4475	4475	0
399	20240110	130800	473337125	4475	4475	4475	4475	0
400	20240110	130700	473337125	4475	4475	4475	4475	0
401	20240110	130600	473337125	4475	4475	4475	4475	0
402	20240110	130500	473337125	4475	4475	4475	4475	157
403	20240110	130400	472634550	4475	4485	4485	4475	1860
404	20240110	130300	464300950	4475	4475	4475	4475	186
405	20240110	130200	463468600	4475	4480	4480	4475	1030
406	20240110	130100	458854235	4475	4475	4475	4470	111
407	20240110	130000	458357780	4460	4460	4460	4460	0
408	20240110	125900	458357780	4460	4465	4465	4460	796
409	20240110	125800	454805160	4465	4485	4485	4465	2197
410	20240110	125700	444962265	4485	4485	4485	4485	1000
411	20240110	125600	440477265	4500	4500	4500	4500	1
412	20240110	125500	440472765	4485	4480	4500	4480	1459
413	20240110	125400	433931400	4475	4500	4520	4475	4066
414	20240110	125300	415639710	4500	4500	4515	4490	3529
415	20240110	125200	399755490	4500	4475	4505	4475	12086
416	20240110	125100	345472515	4465	4465	4465	4465	4
417	20240110	125000	345454655	4480	4470	4480	4470	1502
418	20240110	124900	338730005	4470	4460	4470	4460	1100
419	20240110	124800	333819005	4460	4460	4460	4460	1
420	20240110	124700	333814545	4460	4460	4460	4460	79
421	20240110	124600	333462205	4465	4465	4465	4465	0
422	20240110	124500	333462205	4465	4465	4465	4465	0
423	20240110	124400	333462205	4465	4465	4465	4465	0
424	20240110	124300	333462205	4465	4440	4465	4440	2
425	20240110	124200	333453300	4465	4440	4465	4440	128
426	20240110	124100	332881830	4465	4465	4465	4465	0
427	20240110	124000	332881830	4465	4470	4470	4445	1602
428	20240110	123900	325750665	4470	4470	4470	4470	105
429	20240110	123800	325281315	4470	4465	4470	4465	387
430	20240110	123700	323553330	4470	4470	4470	4470	0
431	20240110	123600	323553330	4470	4460	4470	4460	1300
432	20240110	123500	317752330	4455	4455	4455	4455	0
433	20240110	123400	317752330	4455	4450	4455	4450	754
434	20240110	123300	314395760	4450	4470	4470	4450	1806
435	20240110	123200	306351625	4470	4470	4470	4470	1265
436	20240110	123100	300697075	4470	4460	4475	4460	6551
437	20240110	123000	271437285	4455	4450	4455	4450	756
438	20240110	122900	268071120	4450	4445	4450	4445	667
439	20240110	122800	265105215	4440	4440	4440	4440	0
440	20240110	122700	265105215	4440	4430	4440	4430	2178
441	20240110	122600	255440035	4430	4430	4430	4430	0
442	20240110	122500	255440035	4430	4430	4430	4430	0
443	20240110	122400	255440035	4430	4430	4430	4430	0
444	20240110	122300	255440035	4430	4430	4430	4430	105
445	20240110	122200	254974885	4430	4430	4430	4430	0
446	20240110	122100	254974885	4430	4430	4430	4430	0
447	20240110	122000	254974885	4430	4430	4430	4430	0
448	20240110	121900	254974885	4430	4430	4430	4430	310
449	20240110	121800	253601585	4430	4430	4430	4430	1
450	20240110	121700	253597155	4430	4430	4430	4430	0
451	20240110	121600	253597155	4430	4430	4430	4430	0
452	20240110	121500	253597155	4430	4430	4430	4430	0
453	20240110	121400	253597155	4430	4430	4430	4430	689
454	20240110	121300	250544885	4430	4430	4430	4430	14
455	20240110	121200	250482865	4430	4430	4430	4430	351
456	20240110	121100	248927935	4430	4430	4430	4430	323
457	20240110	121000	247497045	4430	4430	4430	4430	0
458	20240110	120900	247497045	4430	4430	4430	4430	37
459	20240110	120800	247333135	4435	4435	4435	4435	0
460	20240110	120700	247333135	4435	4435	4435	4435	0
461	20240110	120600	247333135	4435	4435	4435	4435	24
462	20240110	120500	247226695	4435	4435	4435	4435	0
463	20240110	120400	247226695	4435	4435	4435	4435	0
464	20240110	120300	247226695	4435	4435	4435	4435	0
465	20240110	120200	247226695	4435	4435	4435	4435	0
466	20240110	120100	247226695	4435	4435	4435	4435	0
467	20240110	120000	247226695	4435	4435	4435	4435	19
468	20240110	115900	247142430	4435	4435	4435	4435	0
469	20240110	115800	247142430	4435	4435	4435	4435	0
470	20240110	115700	247142430	4435	4435	4435	4435	0
471	20240110	115600	247142430	4435	4435	4435	4435	50
472	20240110	115500	246920680	4435	4435	4435	4435	0
473	20240110	115400	246920680	4435	4435	4435	4435	22
474	20240110	115300	246823110	4435	4435	4435	4435	0
475	20240110	115200	246823110	4435	4435	4435	4435	0
476	20240110	115100	246823110	4435	4435	4435	4435	0
477	20240110	115000	246823110	4435	4435	4435	4435	0
478	20240110	114900	246823110	4435	4435	4435	4435	0
479	20240110	114800	246823110	4435	4435	4435	4435	0
480	20240110	114700	246823110	4435	4430	4435	4430	60
481	20240110	114600	246557260	4435	4435	4435	4435	0
482	20240110	114500	246557260	4435	4430	4435	4430	121
483	20240110	114400	246021100	4430	4435	4435	4430	105
484	20240110	114300	245555450	4435	4435	4435	4435	0
485	20240110	114200	245555450	4435	4435	4435	4435	3
486	20240110	114100	245542145	4435	4435	4435	4435	63
487	20240110	114000	245262740	4435	4430	4435	4430	1441
488	20240110	113900	238876070	4420	4420	4420	4420	1
489	20240110	113800	238871650	4430	4430	4430	4430	2
490	20240110	113700	238862790	4430	4430	4430	4430	0
491	20240110	113600	238862790	4430	4430	4430	4425	383
492	20240110	113500	237167600	4430	4430	4430	4430	0
493	20240110	113400	237167600	4430	4430	4430	4430	0
494	20240110	113300	237167600	4430	4430	4430	4430	0
495	20240110	113200	237167600	4430	4420	4430	4420	1015
496	20240110	113100	232681290	4420	4420	4420	4420	0
497	20240110	113000	232681290	4420	4420	4420	4420	0
498	20240110	112900	232681290	4420	4420	4420	4420	0
499	20240110	112800	232681290	4420	4420	4420	4420	0
500	20240110	112700	232681290	4420	4430	4430	4420	2178
501	20240110	112600	223032895	4430	4430	4430	4430	30
502	20240110	112500	222899995	4430	4430	4430	4430	0
503	20240110	112400	222899995	4430	4430	4430	4430	0
504	20240110	112300	222899995	4430	4430	4430	4430	0
505	20240110	112200	222899995	4430	4430	4430	4430	1
506	20240110	112100	222895565	4430	4430	4430	4430	14
507	20240110	112000	222833545	4420	4420	4420	4420	0
508	20240110	111900	222833545	4420	4420	4420	4420	6
509	20240110	111800	222807025	4425	4425	4425	4425	0
510	20240110	111700	222807025	4425	4430	4430	4425	28
511	20240110	111600	222683110	4430	4430	4430	4430	115
512	20240110	111500	222173660	4430	4430	4430	4430	21
513	20240110	111400	222080630	4430	4430	4430	4430	100
514	20240110	111300	221637630	4430	4425	4430	4425	970
515	20240110	111200	217341250	4430	4425	4430	4425	98
516	20240110	111100	216907200	4425	4425	4425	4425	0
517	20240110	111000	216907200	4425	4425	4425	4420	114
518	20240110	110900	216402800	4420	4420	4420	4420	10
519	20240110	110800	216358600	4420	4420	4420	4420	0
520	20240110	110700	216358600	4420	4420	4420	4420	0
521	20240110	110600	216358600	4420	4420	4420	4420	0
522	20240110	110500	216358600	4420	4420	4420	4420	200
523	20240110	110400	215474600	4425	4425	4425	4425	0
524	20240110	110300	215474600	4425	4425	4425	4425	0
525	20240110	110200	215474600	4425	4425	4425	4425	5
526	20240110	110100	215452475	4425	4415	4425	4415	199
527	20240110	110000	214572795	4415	4415	4415	4415	0
528	20240110	105900	214572795	4415	4415	4415	4415	0
529	20240110	105800	214572795	4415	4415	4415	4415	225
530	20240110	105700	213579420	4420	4420	4420	4420	226
531	20240110	105600	212580500	4415	4415	4415	4415	0
532	20240110	105500	212580500	4415	4415	4415	4415	0
533	20240110	105400	212580500	4415	4415	4415	4415	0
534	20240110	105300	212580500	4415	4415	4415	4415	0
535	20240110	105200	212580500	4415	4415	4415	4415	0
536	20240110	105100	212580500	4415	4415	4415	4415	60
537	20240110	105000	212315600	4415	4415	4415	4415	27
538	20240110	104900	212196395	4415	4415	4415	4410	122
539	20240110	104800	211658270	4425	4425	4425	4425	0
540	20240110	104700	211658270	4425	4425	4425	4425	54
541	20240110	104600	211419320	4425	4430	4430	4425	177
542	20240110	104500	210636045	4435	4430	4435	4430	147
543	20240110	104400	209984600	4425	4425	4425	4425	1481
544	20240110	104300	203431175	4425	4425	4425	4425	0
545	20240110	104200	203431175	4425	4425	4425	4425	0
546	20240110	104100	203431175	4425	4425	4425	4425	0
547	20240110	104000	203431175	4425	4425	4425	4410	485
548	20240110	103900	201286450	4425	4425	4425	4425	0
549	20240110	103800	201286450	4425	4425	4425	4425	0
550	20240110	103700	201286450	4425	4425	4425	4425	2
551	20240110	103600	201277600	4425	4425	4425	4425	239
552	20240110	103500	200220025	4420	4420	4420	4420	0
553	20240110	103400	200220025	4420	4420	4420	4420	210
554	20240110	103300	199291825	4420	4420	4420	4420	1
555	20240110	103200	199287405	4420	4415	4420	4415	1189
556	20240110	103100	194032565	4415	4415	4415	4415	0
557	20240110	103000	194032565	4415	4415	4415	4415	0
558	20240110	102900	194032565	4415	4415	4415	4415	5
559	20240110	102800	194010490	4420	4415	4420	4415	100
560	20240110	102700	193568925	4415	4415	4415	4415	26
561	20240110	102600	193454135	4400	4400	4400	4400	0
562	20240110	102500	193454135	4400	4405	4405	4400	65
563	20240110	102400	193168085	4400	4400	4400	4400	232
564	20240110	102300	192147285	4400	4400	4400	4400	0
565	20240110	102200	192147285	4400	4400	4400	4400	1000
566	20240110	102100	187747285	4420	4420	4420	4420	0
567	20240110	102000	187747285	4420	4420	4420	4420	1
568	20240110	101900	187742865	4395	4395	4395	4395	0
569	20240110	101800	187742865	4395	4415	4415	4395	6344
570	20240110	101700	159810015	4420	4420	4420	4420	20
571	20240110	101600	159721615	4420	4420	4420	4420	655
572	20240110	101500	156826515	4420	4420	4420	4420	1156
573	20240110	101400	151716995	4420	4420	4420	4420	375
574	20240110	101300	150059495	4420	4420	4420	4420	1000
575	20240110	101200	145639495	4420	4420	4420	4420	0
576	20240110	101100	145639495	4420	4420	4420	4420	0
577	20240110	101000	145639495	4420	4415	4420	4415	262
578	20240110	100900	144481695	4410	4410	4410	4410	70
579	20240110	100800	144172995	4410	4410	4410	4410	0
580	20240110	100700	144172995	4410	4415	4415	4410	1422
581	20240110	100600	137895070	4420	4415	4420	4415	799
582	20240110	100500	134367435	4420	4420	4420	4420	1
583	20240110	100400	134363015	4425	4425	4425	4425	0
584	20240110	100300	134363015	4425	4425	4425	4425	0
585	20240110	100200	134363015	4425	4420	4425	4415	1763
586	20240110	100100	126571170	4425	4425	4425	4425	0
587	20240110	100000	126571170	4425	4425	4425	4425	153
588	20240110	095900	125894145	4425	4425	4425	4425	450
589	20240110	095800	123902895	4430	4430	4430	4430	286
590	20240110	095700	122635915	4430	4430	4430	4430	0
591	20240110	095600	122635915	4430	4430	4430	4430	0
592	20240110	095500	122635915	4430	4430	4430	4430	0
593	20240110	095400	122635915	4430	4430	4430	4430	0
594	20240110	095300	122635915	4430	4435	4435	4425	2126
595	20240110	095200	113217295	4435	4425	4435	4425	3393
596	20240110	095100	98182630	4425	4425	4425	4425	0
597	20240110	095000	98182630	4425	4425	4425	4425	0
598	20240110	094900	98182630	4425	4425	4425	4425	0
599	20240110	094800	98182630	4425	4420	4425	4405	1052
600	20240110	094700	93543350	4415	4415	4415	4415	1
601	20240110	094600	93538935	4430	4430	4430	4430	0
602	20240110	094500	93538935	4430	4430	4430	4430	1
603	20240110	094400	93534505	4420	4430	4430	4420	1141
604	20240110	094300	88488135	4430	4435	4435	4430	276
605	20240110	094200	87264125	4425	4425	4425	4420	700
606	20240110	094100	84168625	4440	4440	4440	4440	0
607	20240110	094000	84168625	4440	4440	4440	4440	17
608	20240110	093900	84093145	4440	4435	4440	4435	120
609	20240110	093800	83560605	4435	4435	4435	4435	7
610	20240110	093700	83529560	4425	4425	4425	4425	0
611	20240110	093600	83529560	4425	4425	4425	4425	0
612	20240110	093500	83529560	4425	4420	4425	4420	118
613	20240110	093400	83007685	4420	4430	4430	4420	153
614	20240110	093300	82330610	4440	4435	4440	4435	33
615	20240110	093200	82184110	4420	4410	4420	4400	2593
616	20240110	093100	70749700	4410	4410	4410	4410	0
617	20240110	093000	70749700	4410	4410	4410	4410	1
618	20240110	092900	70745290	4440	4440	4440	4440	92
619	20240110	092800	70336810	4440	4435	4440	4435	60
620	20240110	092700	70070560	4415	4415	4415	4410	519
621	20240110	092600	67779410	4405	4405	4405	4405	467
622	20240110	092500	65722275	4400	4405	4405	4400	105
623	20240110	092400	65260250	4405	4405	4405	4405	310
624	20240110	092300	63894700	4405	4405	4405	4405	1
625	20240110	092200	63890295	4415	4415	4415	4415	225
626	20240110	092100	62896920	4415	4415	4415	4415	0
627	20240110	092000	62896920	4415	4415	4415	4415	62
628	20240110	091900	62623190	4395	4400	4400	4395	683
629	20240110	091800	59620810	4400	4400	4400	4400	0
630	20240110	091700	59620810	4400	4400	4400	4400	1439
631	20240110	091600	53289210	4405	4415	4415	4405	4905
632	20240110	091500	31659360	4440	4420	4440	4415	2041
633	20240110	091400	22645820	4440	4440	4440	4415	1101
634	20240110	091300	17784855	4415	4415	4415	4415	0
635	20240110	091200	17784855	4415	4415	4415	4415	70
636	20240110	091100	17475805	4415	4420	4420	4415	181
637	20240110	091000	16675870	4420	4420	4420	4420	193
638	20240110	090900	15822810	4420	4425	4425	4420	1380
639	20240110	090800	9716445	4430	4430	4430	4430	135
640	20240110	090700	9118395	4430	4430	4430	4430	0
641	20240110	090600	9118395	4430	4435	4435	4430	269
642	20240110	090500	7926715	4430	4435	4435	4430	187
643	20240110	090400	7097415	4440	4440	4440	4440	0
644	20240110	090300	7097415	4440	4445	4445	4440	7
645	20240110	090200	7066325	4445	4435	4445	4435	42
646	20240110	090100	6880005	4445	4445	4445	4445	5
647	20240110	090000	6857780	4430	4440	4440	4430	1545