KissMeData/067080/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	194600	864828060	8880	8880	8880	8880	3586
3	20240117	194500	864828060	8880	8880	8880	8880	0
4	20240117	194400	864828060	8880	8880	8880	8880	0
5	20240117	194300	864828060	8880	8880	8880	8880	0
6	20240117	194200	864828060	8880	8880	8880	8880	0
7	20240117	194100	864828060	8880	8880	8880	8880	0
8	20240117	194000	864828060	8880	8880	8880	8880	0
9	20240117	193900	864828060	8880	8880	8880	8880	0
10	20240117	193800	864828060	8880	8880	8880	8880	0
11	20240117	193700	864828060	8880	8880	8880	8880	0
12	20240117	193600	864828060	8880	8880	8880	8880	0
13	20240117	193500	864828060	8880	8880	8880	8880	0
14	20240117	193400	864828060	8880	8880	8880	8880	0
15	20240117	193300	864828060	8880	8880	8880	8880	0
16	20240117	193200	864828060	8880	8880	8880	8880	0
17	20240117	193100	864828060	8880	8880	8880	8880	0
18	20240117	193000	864828060	8880	8880	8880	8880	0
19	20240117	192900	864828060	8880	8880	8880	8880	0
20	20240117	192800	864828060	8880	8880	8880	8880	0
21	20240117	192700	864828060	8880	8880	8880	8880	0
22	20240117	192600	864828060	8880	8880	8880	8880	0
23	20240117	192500	864828060	8880	8880	8880	8880	0
24	20240117	192400	864828060	8880	8880	8880	8880	0
25	20240117	192300	864828060	8880	8880	8880	8880	0
26	20240117	192200	864828060	8880	8880	8880	8880	0
27	20240117	192100	864828060	8880	8880	8880	8880	0
28	20240117	192000	864828060	8880	8880	8880	8880	0
29	20240117	191900	864828060	8880	8880	8880	8880	0
30	20240117	191800	864828060	8880	8880	8880	8880	0
31	20240117	191700	864828060	8880	8880	8880	8880	0
32	20240117	191600	864828060	8880	8880	8880	8880	3586
33	20240117	191500	864828060	8880	8880	8880	8880	0
34	20240117	191400	864828060	8880	8880	8880	8880	0
35	20240117	191300	864828060	8880	8880	8880	8880	0
36	20240117	191200	864828060	8880	8880	8880	8880	0
37	20240117	191100	864828060	8880	8880	8880	8880	0
38	20240117	191000	864828060	8880	8880	8880	8880	0
39	20240117	190900	864828060	8880	8880	8880	8880	0
40	20240117	190800	864828060	8880	8880	8880	8880	0
41	20240117	190700	864828060	8880	8880	8880	8880	0
42	20240117	190600	864828060	8880	8880	8880	8880	0
43	20240117	190500	864828060	8880	8880	8880	8880	0
44	20240117	190400	864828060	8880	8880	8880	8880	0
45	20240117	190300	864828060	8880	8880	8880	8880	0
46	20240117	190200	864828060	8880	8880	8880	8880	0
47	20240117	190100	864828060	8880	8880	8880	8880	0
48	20240117	190000	864828060	8880	8880	8880	8880	0
49	20240117	185900	864828060	8880	8880	8880	8880	0
50	20240117	185800	864828060	8880	8880	8880	8880	0
51	20240117	185700	864828060	8880	8880	8880	8880	0
52	20240117	185600	864828060	8880	8880	8880	8880	0
53	20240117	185500	864828060	8880	8880	8880	8880	0
54	20240117	185400	864828060	8880	8880	8880	8880	0
55	20240117	185300	864828060	8880	8880	8880	8880	0
56	20240117	185200	864828060	8880	8880	8880	8880	0
57	20240117	185100	864828060	8880	8880	8880	8880	0
58	20240117	185000	864828060	8880	8880	8880	8880	0
59	20240117	184900	864828060	8880	8880	8880	8880	0
60	20240117	184800	864828060	8880	8880	8880	8880	0
61	20240117	184700	864828060	8880	8880	8880	8880	0
62	20240117	184600	864828060	8880	8880	8880	8880	3586
63	20240117	184500	864828060	8880	8880	8880	8880	0
64	20240117	184400	864828060	8880	8880	8880	8880	0
65	20240117	184300	864828060	8880	8880	8880	8880	0
66	20240117	184200	864828060	8880	8880	8880	8880	0
67	20240117	184100	864828060	8880	8880	8880	8880	0
68	20240117	184000	864828060	8880	8880	8880	8880	0
69	20240117	183900	864828060	8880	8880	8880	8880	0
70	20240117	183800	864828060	8880	8880	8880	8880	0
71	20240117	183700	864828060	8880	8880	8880	8880	0
72	20240117	183600	864828060	8880	8880	8880	8880	0
73	20240117	183500	864828060	8880	8880	8880	8880	0
74	20240117	183400	864828060	8880	8880	8880	8880	0
75	20240117	183300	864828060	8880	8880	8880	8880	0
76	20240117	183200	864828060	8880	8880	8880	8880	0
77	20240117	183100	864828060	8880	8880	8880	8880	0
78	20240117	183000	864828060	8880	8880	8880	8880	0
79	20240117	182900	864828060	8880	8880	8880	8880	0
80	20240117	182800	864828060	8880	8880	8880	8880	0
81	20240117	182700	864828060	8880	8880	8880	8880	0
82	20240117	182600	864828060	8880	8880	8880	8880	0
83	20240117	182500	864828060	8880	8880	8880	8880	0
84	20240117	182400	864828060	8880	8880	8880	8880	0
85	20240117	182300	864828060	8880	8880	8880	8880	0
86	20240117	182200	864828060	8880	8880	8880	8880	0
87	20240117	182100	864828060	8880	8880	8880	8880	0
88	20240117	182000	864828060	8880	8880	8880	8880	0
89	20240117	181900	864828060	8880	8880	8880	8880	0
90	20240117	181800	864828060	8880	8880	8880	8880	0
91	20240117	181700	864828060	8880	8880	8880	8880	0
92	20240117	181600	864828060	8880	8880	8880	8880	3586
93	20240117	181500	864828060	8880	8880	8880	8880	0
94	20240117	181400	864828060	8880	8880	8880	8880	0
95	20240117	181300	864828060	8880	8880	8880	8880	0
96	20240117	181200	864828060	8880	8880	8880	8880	0
97	20240117	181100	864828060	8880	8880	8880	8880	0
98	20240117	181000	864828060	8880	8880	8880	8880	0
99	20240117	180900	864828060	8880	8880	8880	8880	0
100	20240117	180800	864828060	8880	8880	8880	8880	0
101	20240117	180700	864828060	8880	8880	8880	8880	0
102	20240117	180600	864828060	8880	8880	8880	8880	0
103	20240117	180500	864828060	8880	8880	8880	8880	0
104	20240117	180400	864828060	8880	8880	8880	8880	0
105	20240117	180300	864828060	8880	8880	8880	8880	0
106	20240117	180200	864828060	8880	8880	8880	8880	0
107	20240117	180100	864828060	8880	8880	8880	8880	0
108	20240117	180000	864828060	8880	8880	8880	8880	0
109	20240117	175900	864828060	8880	8880	8880	8880	0
110	20240117	175800	864828060	8880	8880	8880	8880	0
111	20240117	175700	864828060	8880	8880	8880	8880	0
112	20240117	175600	864828060	8880	8880	8880	8880	0
113	20240117	175500	864828060	8880	8880	8880	8880	0
114	20240117	175400	864828060	8880	8880	8880	8880	0
115	20240117	175300	864828060	8880	8880	8880	8880	0
116	20240117	175200	864828060	8880	8880	8880	8880	0
117	20240117	175100	864828060	8880	8880	8880	8880	0
118	20240117	175000	864828060	8880	8880	8880	8880	0
119	20240117	174900	864828060	8880	8880	8880	8880	0
120	20240117	174800	864828060	8880	8880	8880	8880	0
121	20240117	174700	864828060	8880	8880	8880	8880	0
122	20240117	174600	864828060	8880	8880	8880	8880	3586
123	20240117	174500	864828060	8880	8880	8880	8880	0
124	20240117	174400	864828060	8880	8880	8880	8880	0
125	20240117	174300	864828060	8880	8880	8880	8880	0
126	20240117	174200	864828060	8880	8880	8880	8880	0
127	20240117	174100	864828060	8880	8880	8880	8880	0
128	20240117	174000	864828060	8880	8880	8880	8880	0
129	20240117	173900	864828060	8880	8880	8880	8880	0
130	20240117	173800	864828060	8880	8880	8880	8880	0
131	20240117	173700	864828060	8880	8880	8880	8880	0
132	20240117	173600	864828060	8880	8880	8880	8880	0
133	20240117	173500	864828060	8880	8880	8880	8880	0
134	20240117	173400	864828060	8880	8880	8880	8880	0
135	20240117	173300	864828060	8880	8880	8880	8880	0
136	20240117	173200	864828060	8880	8880	8880	8880	0
137	20240117	173100	864828060	8880	8880	8880	8880	0
138	20240117	173000	864828060	8880	8880	8880	8880	0
139	20240117	172900	864828060	8880	8880	8880	8880	0
140	20240117	172800	864828060	8880	8880	8880	8880	0
141	20240117	172700	864828060	8880	8880	8880	8880	0
142	20240117	172600	864828060	8880	8880	8880	8880	0
143	20240117	172500	864828060	8880	8880	8880	8880	0
144	20240117	172400	864828060	8880	8880	8880	8880	0
145	20240117	172300	864828060	8880	8880	8880	8880	0
146	20240117	172200	864828060	8880	8880	8880	8880	0
147	20240117	172100	864828060	8880	8880	8880	8880	0
148	20240117	172000	864828060	8880	8880	8880	8880	0
149	20240117	171900	864828060	8880	8880	8880	8880	0
150	20240117	171800	864828060	8880	8880	8880	8880	0
151	20240117	171700	864828060	8880	8880	8880	8880	0
152	20240117	171600	864828060	8880	8880	8880	8880	3586
153	20240117	171500	864828060	8880	8880	8880	8880	0
154	20240117	171400	864828060	8880	8880	8880	8880	0
155	20240117	171300	864828060	8880	8880	8880	8880	0
156	20240117	171200	864828060	8880	8880	8880	8880	0
157	20240117	171100	864828060	8880	8880	8880	8880	0
158	20240117	171000	864828060	8880	8880	8880	8880	0
159	20240117	170900	864828060	8880	8880	8880	8880	0
160	20240117	170800	864828060	8880	8880	8880	8880	0
161	20240117	170700	864828060	8880	8880	8880	8880	0
162	20240117	170600	864828060	8880	8880	8880	8880	0
163	20240117	170500	864828060	8880	8880	8880	8880	0
164	20240117	170400	864828060	8880	8880	8880	8880	0
165	20240117	170300	864828060	8880	8880	8880	8880	0
166	20240117	170200	864828060	8880	8880	8880	8880	0
167	20240117	170100	864828060	8880	8880	8880	8880	0
168	20240117	170000	864828060	8880	8880	8880	8880	0
169	20240117	165900	864828060	8880	8880	8880	8880	0
170	20240117	165800	864828060	8880	8880	8880	8880	0
171	20240117	165700	864828060	8880	8880	8880	8880	0
172	20240117	165600	864828060	8880	8880	8880	8880	0
173	20240117	165500	864828060	8880	8880	8880	8880	0
174	20240117	165400	864828060	8880	8880	8880	8880	0
175	20240117	165300	864828060	8880	8880	8880	8880	0
176	20240117	165200	864828060	8880	8880	8880	8880	0
177	20240117	165100	864828060	8880	8880	8880	8880	0
178	20240117	165000	864828060	8880	8880	8880	8880	0
179	20240117	164900	864828060	8880	8880	8880	8880	0
180	20240117	164800	864828060	8880	8880	8880	8880	0
181	20240117	164700	864828060	8880	8880	8880	8880	0
182	20240117	164600	864828060	8880	8880	8880	8880	3586
183	20240117	164500	864828060	8880	8880	8880	8880	0
184	20240117	164400	864828060	8880	8880	8880	8880	0
185	20240117	164300	864828060	8880	8880	8880	8880	0
186	20240117	164200	864828060	8880	8880	8880	8880	0
187	20240117	164100	864828060	8880	8880	8880	8880	0
188	20240117	164000	864828060	8880	8880	8880	8880	0
189	20240117	163900	864828060	8880	8880	8880	8880	0
190	20240117	163800	864828060	8880	8880	8880	8880	0
191	20240117	163700	864828060	8880	8880	8880	8880	0
192	20240117	163600	864828060	8880	8880	8880	8880	0
193	20240117	163500	864828060	8880	8880	8880	8880	0
194	20240117	163400	864828060	8880	8880	8880	8880	0
195	20240117	163300	864828060	8880	8880	8880	8880	0
196	20240117	163200	864828060	8880	8880	8880	8880	0
197	20240117	163100	864828060	8880	8880	8880	8880	0
198	20240117	163000	864828060	8880	8880	8880	8880	0
199	20240117	162900	864828060	8880	8880	8880	8880	0
200	20240117	162800	864828060	8880	8880	8880	8880	0
201	20240117	162700	864828060	8880	8880	8880	8880	0
202	20240117	162600	864828060	8880	8880	8880	8880	0
203	20240117	162500	864828060	8880	8880	8880	8880	0
204	20240117	162400	864828060	8880	8880	8880	8880	0
205	20240117	162300	864828060	8880	8880	8880	8880	0
206	20240117	162200	864828060	8880	8880	8880	8880	0
207	20240117	162100	864828060	8880	8880	8880	8880	0
208	20240117	162000	864828060	8880	8880	8880	8880	0
209	20240117	161900	864828060	8880	8880	8880	8880	0
210	20240117	161800	864828060	8880	8880	8880	8880	0
211	20240117	161700	864828060	8880	8880	8880	8880	0
212	20240117	161600	864828060	8880	8880	8880	8880	3586
213	20240117	161500	864828060	8880	8880	8880	8880	0
214	20240117	161400	864828060	8880	8880	8880	8880	0
215	20240117	161300	864828060	8880	8880	8880	8880	0
216	20240117	161200	864828060	8880	8880	8880	8880	0
217	20240117	161100	864828060	8880	8880	8880	8880	0
218	20240117	161000	864828060	8880	8880	8880	8880	0
219	20240117	160900	864828060	8880	8880	8880	8880	0
220	20240117	160800	864828060	8880	8880	8880	8880	0
221	20240117	160700	864828060	8880	8880	8880	8880	0
222	20240117	160600	864828060	8880	8880	8880	8880	0
223	20240117	160500	864828060	8880	8880	8880	8880	0
224	20240117	160400	864828060	8880	8880	8880	8880	0
225	20240117	160300	864828060	8880	8880	8880	8880	0
226	20240117	160200	864828060	8880	8880	8880	8880	0
227	20240117	160100	864828060	8880	8880	8880	8880	0
228	20240117	160000	864828060	8880	8880	8880	8880	0
229	20240117	155900	864828060	8880	8880	8880	8880	0
230	20240117	155800	864828060	8880	8880	8880	8880	0
231	20240117	155700	864828060	8880	8880	8880	8880	0
232	20240117	155600	864828060	8880	8880	8880	8880	0
233	20240117	155500	864828060	8880	8880	8880	8880	0
234	20240117	155400	864828060	8880	8880	8880	8880	0
235	20240117	155300	864828060	8880	8880	8880	8880	0
236	20240117	155200	864828060	8880	8880	8880	8880	0
237	20240117	155100	864828060	8880	8880	8880	8880	0
238	20240117	155000	864828060	8880	8880	8880	8880	0
239	20240117	154900	864828060	8880	8880	8880	8880	0
240	20240117	154800	864828060	8880	8880	8880	8880	0
241	20240117	154700	864828060	8880	8880	8880	8880	0
242	20240117	154600	864828060	8880	8880	8880	8880	3586
243	20240117	154500	864828060	8880	8880	8880	8880	0
244	20240117	154400	864828060	8880	8880	8880	8880	0
245	20240117	154300	864828060	8880	8880	8880	8880	0
246	20240117	154200	864828060	8880	8880	8880	8880	0
247	20240117	154100	864828060	8880	8880	8880	8880	0
248	20240117	154000	864828060	8880	8880	8880	8880	0
249	20240117	153900	864828060	8880	8880	8880	8880	0
250	20240117	153800	864828060	8880	8880	8880	8880	0
251	20240117	153700	864828060	8880	8880	8880	8880	0
252	20240117	153600	864828060	8880	8880	8880	8880	0
253	20240117	153500	864828060	8880	8880	8880	8880	0
254	20240117	153400	864828060	8880	8880	8880	8880	0
255	20240117	153300	864828060	8880	8880	8880	8880	0
256	20240117	153200	864828060	8880	8880	8880	8880	0
257	20240117	153100	864828060	8880	8880	8880	8880	0
258	20240117	153000	864828060	8880	8880	8880	8880	3586
259	20240117	152900	832984380	8880	8880	8880	8880	0
260	20240117	152800	832984380	8880	8880	8880	8880	0
261	20240117	152700	832984380	8880	8880	8880	8880	0
262	20240117	152600	832984380	8880	8880	8880	8880	0
263	20240117	152500	832984380	8880	8880	8880	8880	0
264	20240117	152400	832984380	8880	8880	8880	8880	0
265	20240117	152300	832984380	8880	8880	8880	8880	0
266	20240117	152200	832984380	8880	8880	8880	8880	0
267	20240117	152100	832984380	8880	8880	8880	8880	0
268	20240117	152000	832984380	8880	8880	8880	8880	0
269	20240117	151900	832984380	8880	8870	8880	8870	125
270	20240117	151800	831875620	8870	8870	8870	8870	10
271	20240117	151700	831786920	8880	8870	8880	8870	2
272	20240117	151600	831769170	8880	8880	8880	8880	16
273	20240117	151500	831627090	8880	8870	8880	8860	321
274	20240117	151400	828780310	8880	8870	8880	8870	19
275	20240117	151300	828611770	8880	8850	8880	8830	814
276	20240117	151200	821400510	8840	8850	8850	8840	226
277	20240117	151100	819402410	8860	8860	8860	8860	0
278	20240117	151000	819402410	8860	8840	8860	8840	165
279	20240117	150900	817942550	8840	8840	8840	8840	473
280	20240117	150800	813761230	8860	8860	8860	8860	0
281	20240117	150700	813761230	8860	8860	8860	8860	0
282	20240117	150600	813761230	8860	8840	8860	8840	101
283	20240117	150500	812868370	8860	8860	8860	8860	0
284	20240117	150400	812868370	8860	8820	8860	8820	879
285	20240117	150300	805101270	8830	8820	8830	8820	214
286	20240117	150200	803213780	8840	8790	8840	8790	901
287	20240117	150100	795293940	8840	8840	8840	8840	0
288	20240117	150000	795293940	8840	8800	8840	8800	301
289	20240117	145900	792645100	8840	8840	8840	8840	0
290	20240117	145800	792645100	8840	8800	8840	8800	21
291	20240117	145700	792460260	8840	8840	8840	8840	0
292	20240117	145600	792460260	8840	8840	8840	8840	0
293	20240117	145500	792460260	8840	8840	8840	8810	202
294	20240117	145400	790680580	8860	8840	8860	8840	862
295	20240117	145300	783060480	8870	8870	8870	8870	0
296	20240117	145200	783060480	8870	8870	8870	8870	0
297	20240117	145100	783060480	8870	8840	8870	8840	209
298	20240117	145000	781210980	8870	8870	8870	8850	120
299	20240117	144900	780148940	8860	8860	8860	8860	0
300	20240117	144800	780148940	8860	8860	8860	8860	0
301	20240117	144700	780148940	8860	8860	8860	8860	0
302	20240117	144600	780148940	8860	8880	8880	8860	116
303	20240117	144500	779121160	8870	8860	8870	8860	123
304	20240117	144400	778030250	8870	8870	8870	8870	0
305	20240117	144300	778030250	8870	8870	8870	8870	1
306	20240117	144200	778021380	8840	8840	8840	8840	0
307	20240117	144100	778021380	8840	8840	8840	8840	0
308	20240117	144000	778021380	8840	8880	8880	8840	4
309	20240117	143900	777985940	8840	8850	8850	8840	60
310	20240117	143800	777455340	8880	8850	8880	8850	263
311	20240117	143700	775122550	8850	8850	8860	8850	1393
312	20240117	143600	762793050	8850	8860	8860	8850	468
313	20240117	143500	758651240	8850	8850	8850	8850	88
314	20240117	143400	757872440	8850	8850	8850	8850	150
315	20240117	143300	756544940	8860	8860	8860	8860	0
316	20240117	143200	756544940	8860	8860	8860	8860	2
317	20240117	143100	756527220	8850	8850	8850	8850	0
318	20240117	143000	756527220	8850	8850	8850	8850	0
319	20240117	142900	756527220	8850	8850	8850	8850	800
320	20240117	142800	749447220	8850	8850	8850	8850	297
321	20240117	142700	746818770	8850	8850	8850	8850	1000
322	20240117	142600	737968770	8850	8840	8850	8840	67
323	20240117	142500	737376470	8840	8840	8840	8840	33
324	20240117	142400	737084750	8840	8840	8840	8840	7
325	20240117	142300	737022870	8850	8850	8850	8850	0
326	20240117	142200	737022870	8850	8850	8850	8850	0
327	20240117	142100	737022870	8850	8850	8850	8850	10
328	20240117	142000	736934370	8850	8850	8850	8850	113
329	20240117	141900	735934320	8860	8870	8870	8860	72
330	20240117	141800	735296380	8860	8860	8860	8860	100
331	20240117	141700	734410380	8870	8840	8870	8840	2265
332	20240117	141600	714360150	8820	8820	8830	8820	1722
333	20240117	141500	699162060	8830	8820	8830	8820	3
334	20240117	141400	699135580	8820	8790	8820	8790	971
335	20240117	141300	690588960	8800	8800	8800	8800	0
336	20240117	141200	690588960	8800	8800	8800	8800	0
337	20240117	141100	690588960	8800	8800	8800	8800	0
338	20240117	141000	690588960	8800	8800	8800	8800	690
339	20240117	140900	684516960	8800	8800	8800	8800	311
340	20240117	140800	681780160	8800	8800	8800	8800	0
341	20240117	140700	681780160	8800	8800	8800	8800	245
342	20240117	140600	679624160	8800	8800	8800	8800	895
343	20240117	140500	671748160	8800	8800	8810	8800	1009
344	20240117	140400	662861440	8800	8790	8800	8790	100
345	20240117	140300	661981550	8800	8800	8800	8800	0
346	20240117	140200	661981550	8800	8800	8800	8800	400
347	20240117	140100	658461550	8800	8800	8800	8800	62
348	20240117	140000	657915950	8800	8780	8800	8750	1502
349	20240117	135900	644772040	8780	8780	8780	8780	35
350	20240117	135800	644464740	8800	8800	8800	8800	0
351	20240117	135700	644464740	8800	8800	8800	8800	0
352	20240117	135600	644464740	8800	8810	8810	8800	235
353	20240117	135500	642396070	8820	8820	8820	8820	1
354	20240117	135400	642387250	8820	8820	8820	8820	49
355	20240117	135300	641955070	8810	8810	8810	8810	0
356	20240117	135200	641955070	8810	8810	8810	8810	114
357	20240117	135100	640950730	8830	8830	8830	8830	18
358	20240117	135000	640791790	8830	8830	8830	8830	98
359	20240117	134900	639926450	8830	8830	8830	8830	2
360	20240117	134800	639908790	8810	8820	8820	8810	363
361	20240117	134700	636708160	8810	8810	8810	8810	127
362	20240117	134600	635589290	8810	8770	8810	8770	1032
363	20240117	134500	626515510	8770	8770	8770	8770	0
364	20240117	134400	626515510	8770	8770	8770	8770	0
365	20240117	134300	626515510	8770	8770	8770	8770	1
366	20240117	134200	626506740	8740	8770	8770	8740	140
367	20240117	134100	625280530	8770	8750	8770	8750	156
368	20240117	134000	623915510	8750	8760	8760	8750	145
369	20240117	133900	622646750	8770	8760	8770	8750	301
370	20240117	133800	620012940	8750	8750	8750	8750	12
371	20240117	133700	619907940	8760	8750	8770	8750	999
372	20240117	133600	611157680	8750	8750	8750	8750	0
373	20240117	133500	611157680	8750	8750	8750	8750	0
374	20240117	133400	611157680	8750	8740	8750	8740	58
375	20240117	133300	610650750	8740	8740	8740	8740	10
376	20240117	133200	610563350	8750	8750	8750	8750	0
377	20240117	133100	610563350	8750	8750	8750	8750	0
378	20240117	133000	610563350	8750	8750	8750	8750	0
379	20240117	132900	610563350	8750	8750	8750	8750	153
380	20240117	132800	609224600	8770	8770	8770	8770	0
381	20240117	132700	609224600	8770	8770	8770	8700	5005
382	20240117	132600	565625950	8770	8760	8770	8730	3521
383	20240117	132500	534859320	8770	8770	8770	8770	32
384	20240117	132400	534578680	8780	8780	8780	8780	88
385	20240117	132300	533806040	8800	8790	8800	8780	51
386	20240117	132200	533358230	8780	8790	8800	8780	102
387	20240117	132100	532462640	8800	8790	8800	8780	801
388	20240117	132000	525429250	8800	8790	8800	8790	7
389	20240117	131900	525367700	8800	8800	8800	8800	0
390	20240117	131800	525367700	8800	8800	8800	8800	2
391	20240117	131700	525350100	8800	8800	8800	8800	0
392	20240117	131600	525350100	8800	8800	8800	8800	50
393	20240117	131500	524910100	8800	8800	8800	8800	102
394	20240117	131400	524012500	8780	8780	8780	8780	27
395	20240117	131300	523775440	8780	8790	8800	8780	75
396	20240117	131200	523116910	8800	8780	8800	8780	15
397	20240117	131100	522985120	8800	8800	8800	8800	0
398	20240117	131000	522985120	8800	8790	8800	8790	76
399	20240117	130900	522317060	8790	8790	8790	8790	1
400	20240117	130800	522308270	8780	8780	8780	8780	187
401	20240117	130700	520666410	8790	8790	8790	8790	20
402	20240117	130600	520490610	8790	8790	8790	8790	0
403	20240117	130500	520490610	8790	8790	8790	8790	0
404	20240117	130400	520490610	8790	8780	8790	8780	107
405	20240117	130300	519551140	8780	8780	8780	8780	2
406	20240117	130200	519533580	8790	8770	8790	8750	435
407	20240117	130100	515721190	8770	8770	8770	8770	0
408	20240117	130000	515721190	8770	8770	8770	8770	0
409	20240117	125900	515721190	8770	8770	8770	8770	21
410	20240117	125800	515537020	8780	8780	8780	8780	0
411	20240117	125700	515537020	8780	8770	8780	8770	5
412	20240117	125600	515493150	8770	8780	8780	8770	60
413	20240117	125500	514966510	8780	8780	8780	8780	0
414	20240117	125400	514966510	8780	8780	8780	8780	0
415	20240117	125300	514966510	8780	8770	8780	8770	15
416	20240117	125200	514834930	8780	8780	8780	8780	1
417	20240117	125100	514826150	8790	8790	8790	8790	2
418	20240117	125000	514808570	8760	8750	8760	8750	283
419	20240117	124900	512330360	8750	8740	8750	8740	93
420	20240117	124800	511516910	8750	8750	8750	8750	222
421	20240117	124700	509574410	8740	8720	8750	8720	647
422	20240117	124600	503923630	8730	8740	8740	8730	382
423	20240117	124500	500587440	8740	8740	8740	8740	38
424	20240117	124400	500255320	8730	8730	8730	8730	2
425	20240117	124300	500237860	8740	8740	8740	8740	0
426	20240117	124200	500237860	8740	8740	8740	8740	1
427	20240117	124100	500229120	8730	8730	8730	8730	59
428	20240117	124000	499714050	8730	8740	8740	8730	72
429	20240117	123900	499085440	8730	8730	8740	8730	51
430	20240117	123800	498640200	8730	8730	8730	8730	100
431	20240117	123700	497767200	8720	8730	8730	8720	828
432	20240117	123600	490546760	8730	8750	8750	8730	251
433	20240117	123500	488355510	8750	8750	8750	8750	0
434	20240117	123400	488355510	8750	8750	8750	8750	0
435	20240117	123300	488355510	8750	8750	8750	8750	3
436	20240117	123200	488329260	8750	8750	8750	8750	0
437	20240117	123100	488329260	8750	8750	8750	8750	0
438	20240117	123000	488329260	8750	8750	8750	8750	0
439	20240117	122900	488329260	8750	8750	8750	8750	20
440	20240117	122800	488154260	8750	8750	8750	8750	0
441	20240117	122700	488154260	8750	8750	8750	8750	1
442	20240117	122600	488145510	8750	8750	8750	8750	0
443	20240117	122500	488145510	8750	8740	8750	8740	80
444	20240117	122400	487446300	8740	8740	8740	8740	0
445	20240117	122300	487446300	8740	8740	8740	8740	1
446	20240117	122200	487437560	8720	8720	8720	8720	0
447	20240117	122100	487437560	8720	8720	8720	8720	411
448	20240117	122000	483853640	8710	8740	8740	8710	297
449	20240117	121900	481266740	8740	8740	8740	8740	1
450	20240117	121800	481258000	8740	8740	8740	8710	286
451	20240117	121700	478760580	8710	8710	8710	8710	0
452	20240117	121600	478760580	8710	8710	8710	8710	0
453	20240117	121500	478760580	8710	8730	8730	8710	260
454	20240117	121400	476492400	8730	8730	8730	8730	50
455	20240117	121300	476055900	8760	8760	8760	8760	0
456	20240117	121200	476055900	8760	8760	8760	8760	0
457	20240117	121100	476055900	8760	8760	8760	8760	9
458	20240117	121000	475977060	8710	8740	8750	8710	588
459	20240117	120900	470841030	8740	8740	8740	8740	100
460	20240117	120800	469967030	8750	8750	8750	8750	0
461	20240117	120700	469967030	8750	8750	8750	8750	0
462	20240117	120600	469967030	8750	8730	8750	8710	401
463	20240117	120500	466470270	8750	8730	8750	8730	207
464	20240117	120400	464662920	8710	8710	8710	8710	1
465	20240117	120300	464654210	8770	8770	8770	8710	3
466	20240117	120200	464627960	8700	8710	8770	8700	132
467	20240117	120100	463478190	8790	8720	8790	8700	344
468	20240117	120000	460480150	8750	8750	8750	8750	0
469	20240117	115900	460480150	8750	8740	8750	8740	8
470	20240117	115800	460410210	8750	8750	8750	8750	1
471	20240117	115700	460401460	8740	8740	8740	8740	500
472	20240117	115600	456031460	8740	8740	8740	8740	1
473	20240117	115500	456022720	8690	8700	8700	8690	400
474	20240117	115400	452545990	8740	8740	8740	8740	0
475	20240117	115300	452545990	8740	8690	8740	8690	2
476	20240117	115200	452528560	8690	8730	8730	8690	118
477	20240117	115100	451503070	8690	8710	8710	8690	50
478	20240117	115000	451068550	8700	8700	8700	8700	502
479	20240117	114900	446701150	8700	8750	8750	8700	4061
480	20240117	114800	411328610	8740	8750	8750	8740	115
481	20240117	114700	410323500	8740	8740	8740	8740	0
482	20240117	114600	410323500	8740	8750	8750	8740	668
483	20240117	114500	404480520	8750	8750	8750	8750	0
484	20240117	114400	404480520	8750	8750	8750	8750	0
485	20240117	114300	404480520	8750	8750	8750	8750	108
486	20240117	114200	403535520	8770	8770	8770	8770	0
487	20240117	114100	403535520	8770	8770	8770	8770	100
488	20240117	114000	402658520	8770	8770	8770	8770	4
489	20240117	113900	402623440	8770	8770	8770	8770	69
490	20240117	113800	402018310	8770	8770	8770	8770	0
491	20240117	113700	402018310	8770	8770	8770	8770	0
492	20240117	113600	402018310	8770	8770	8770	8770	1
493	20240117	113500	402009540	8750	8750	8750	8750	94
494	20240117	113400	401187040	8770	8770	8770	8770	30
495	20240117	113300	400923940	8770	8770	8770	8770	20
496	20240117	113200	400748540	8790	8790	8790	8790	0
497	20240117	113100	400748540	8790	8790	8790	8790	1
498	20240117	113000	400739750	8750	8750	8750	8750	146
499	20240117	112900	399462250	8740	8740	8740	8720	555
500	20240117	112800	394617500	8750	8750	8750	8750	3014
501	20240117	112700	368245000	8760	8770	8770	8760	561
502	20240117	112600	363330140	8770	8770	8770	8770	10
503	20240117	112500	363242440	8770	8770	8770	8770	30
504	20240117	112400	362979340	8770	8770	8770	8770	0
505	20240117	112300	362979340	8770	8770	8770	8770	103
506	20240117	112200	362076030	8770	8770	8770	8770	28
507	20240117	112100	361830470	8770	8770	8770	8770	223
508	20240117	112000	359874760	8780	8780	8780	8770	207
509	20240117	111900	358059350	8780	8780	8780	8780	0
510	20240117	111800	358059350	8780	8770	8800	8770	158
511	20240117	111700	356672680	8780	8810	8810	8780	58
512	20240117	111600	356163410	8810	8790	8810	8790	37
513	20240117	111500	355838140	8790	8810	8810	8790	2
514	20240117	111400	355820540	8810	8810	8810	8810	0
515	20240117	111300	355820540	8810	8810	8810	8810	0
516	20240117	111200	355820540	8810	8790	8810	8790	6
517	20240117	111100	355767780	8790	8790	8790	8790	7
518	20240117	111000	355706250	8780	8780	8780	8780	0
519	20240117	110900	355706250	8780	8780	8780	8780	839
520	20240117	110800	348339830	8780	8800	8800	8780	217
521	20240117	110700	346433020	8810	8830	8830	8810	170
522	20240117	110600	344932220	8830	8830	8830	8830	0
523	20240117	110500	344932220	8830	8830	8830	8830	0
524	20240117	110400	344932220	8830	8830	8830	8830	1
525	20240117	110300	344923390	8790	8790	8790	8790	74
526	20240117	110200	344272930	8830	8830	8830	8830	41
527	20240117	110100	343910900	8830	8830	8830	8830	1
528	20240117	110000	343902070	8770	8770	8770	8770	500
529	20240117	105900	339517070	8830	8830	8830	8830	0
530	20240117	105800	339517070	8830	8830	8830	8830	0
531	20240117	105700	339517070	8830	8800	8830	8770	2221
532	20240117	105600	320016610	8830	8830	8830	8830	0
533	20240117	105500	320016610	8830	8830	8830	8830	0
534	20240117	105400	320016610	8830	8830	8830	8830	0
535	20240117	105300	320016610	8830	8800	8830	8800	10
536	20240117	105200	319928550	8800	8810	8810	8790	342
537	20240117	105100	316918950	8840	8840	8840	8840	0
538	20240117	105000	316918950	8840	8840	8840	8840	0
539	20240117	104900	316918950	8840	8840	8840	8840	0
540	20240117	104800	316918950	8840	8840	8840	8840	1
541	20240117	104700	316910110	8830	8830	8830	8830	557
542	20240117	104600	311991800	8840	8840	8840	8840	2
543	20240117	104500	311974120	8830	8830	8830	8830	57
544	20240117	104400	311470810	8830	8830	8830	8830	113
545	20240117	104300	310473020	8830	8830	8830	8830	250
546	20240117	104200	308265520	8830	8830	8830	8830	100
547	20240117	104100	307382520	8830	8830	8830	8830	0
548	20240117	104000	307382520	8830	8830	8830	8830	0
549	20240117	103900	307382520	8830	8830	8830	8830	10
550	20240117	103800	307294220	8830	8830	8830	8830	1
551	20240117	103700	307285390	8800	8800	8800	8800	110
552	20240117	103600	306317390	8800	8800	8800	8800	0
553	20240117	103500	306317390	8800	8810	8810	8800	198
554	20240117	103400	304574360	8830	8830	8830	8830	0
555	20240117	103300	304574360	8830	8830	8830	8830	1
556	20240117	103200	304565530	8830	8830	8830	8830	0
557	20240117	103100	304565530	8830	8830	8830	8830	1
558	20240117	103000	304556700	8810	8810	8810	8810	30
559	20240117	102900	304292400	8840	8840	8840	8840	0
560	20240117	102800	304292400	8840	8840	8840	8840	0
561	20240117	102700	304292400	8840	8840	8840	8840	0
562	20240117	102600	304292400	8840	8840	8840	8840	0
563	20240117	102500	304292400	8840	8830	8840	8820	314
564	20240117	102400	301522310	8820	8840	8840	8820	107
565	20240117	102300	300578550	8820	8820	8820	8820	350
566	20240117	102200	297491550	8770	8770	8770	8770	0
567	20240117	102100	297491550	8770	8770	8770	8770	0
568	20240117	102000	297491550	8770	8820	8820	8770	2318
569	20240117	101900	277109680	8820	8830	8830	8820	214
570	20240117	101800	275221060	8830	8840	8840	8830	211
571	20240117	101700	273355930	8840	8840	8840	8840	0
572	20240117	101600	273355930	8840	8850	8850	8840	61
573	20240117	101500	272816590	8850	8850	8850	8850	0
574	20240117	101400	272816590	8850	8850	8850	8850	1
575	20240117	101300	272807740	8820	8820	8850	8820	456
576	20240117	101200	268785790	8850	8850	8850	8850	0
577	20240117	101100	268785790	8850	8820	8850	8820	6
578	20240117	101000	268732840	8830	8840	8850	8830	40
579	20240117	100900	268379520	8860	8830	8860	8830	21
580	20240117	100800	268194060	8830	8820	8830	8820	6
581	20240117	100700	268141130	8830	8810	8830	8810	331
582	20240117	100600	265225000	8830	8830	8830	8810	1412
583	20240117	100500	252772440	8830	8830	8830	8830	31
584	20240117	100400	252498710	8830	8840	8840	8830	943
585	20240117	100300	244169780	8850	8860	8860	8850	139
586	20240117	100200	242939550	8900	8850	8900	8850	121
587	20240117	100100	241868650	8850	8850	8850	8850	0
588	20240117	100000	241868650	8850	8850	8850	8850	0
589	20240117	095900	241868650	8850	8850	8850	8850	135
590	20240117	095800	240673900	8860	8860	8860	8860	52
591	20240117	095700	240213180	8900	8900	8900	8870	16
592	20240117	095600	240070930	8900	8900	8900	8900	2
593	20240117	095500	240053130	8900	8900	8900	8880	18
594	20240117	095400	239893070	8900	8900	8900	8900	1880
595	20240117	095300	223161070	8900	8860	8900	8860	33
596	20240117	095200	222868650	8920	8920	8920	8920	0
597	20240117	095100	222868650	8920	8920	8920	8920	2
598	20240117	095000	222850810	8920	8900	8920	8860	452
599	20240117	094900	218831970	8900	8900	8900	8900	1
600	20240117	094800	218823070	8900	8900	8900	8900	0
601	20240117	094700	218823070	8900	8900	8900	8900	201
602	20240117	094600	217034170	8900	8850	8900	8850	2
603	20240117	094500	217016420	8920	8880	8920	8870	1715
604	20240117	094400	201792060	8920	8910	8920	8910	18
605	20240117	094300	201631660	8910	8890	8910	8890	91
606	20240117	094200	200822200	8840	8840	8840	8840	0
607	20240117	094100	200822200	8840	8860	8860	8840	54
608	20240117	094000	200344640	8890	8850	8890	8830	1020
609	20240117	093900	191327250	8890	8890	8890	8890	1
610	20240117	093800	191318360	8890	8890	8890	8880	23
611	20240117	093700	191114000	8890	8850	8890	8840	201
612	20240117	093600	189336250	8900	8850	8900	8850	55
613	20240117	093500	188846950	8910	8860	8910	8860	64
614	20240117	093400	188279860	8860	8870	8870	8860	65
615	20240117	093300	187703480	8920	8920	8920	8920	32
616	20240117	093200	187418040	8930	8930	8930	8930	1
617	20240117	093100	187409110	8930	8930	8930	8930	6
618	20240117	093000	187355530	8940	8940	8940	8940	113
619	20240117	092900	186345310	8940	8920	8950	8880	783
620	20240117	092800	179378890	8950	8940	8950	8940	3
621	20240117	092700	179352060	8940	8900	8940	8900	732
622	20240117	092600	172831660	8900	8830	8900	8830	1892
623	20240117	092500	156034590	8850	8860	8860	8840	1564
624	20240117	092400	142189210	8880	8870	8880	8850	112
625	20240117	092300	141196340	8870	8860	8870	8860	150
626	20240117	092200	139867310	8820	8820	8820	8820	100
627	20240117	092100	138985310	8820	8820	8820	8820	135
628	20240117	092000	137794610	8820	8810	8820	8800	467
629	20240117	091900	133678110	8800	8820	8820	8800	1642
630	20240117	091800	119219570	8810	8830	8850	8810	822
631	20240117	091700	111966730	8810	8830	8850	8800	2074
632	20240117	091600	93694840	8850	8840	8880	8840	1394
633	20240117	091500	81359230	8850	8880	8880	8850	1620
634	20240117	091400	66973960	8880	8860	8880	8860	157
635	20240117	091300	65582060	8850	8870	8870	8850	377
636	20240117	091200	62243860	8870	8930	8930	8870	62
637	20240117	091100	61692820	8890	8930	8930	8890	66
638	20240117	091000	61105340	8930	8900	8930	8900	337
639	20240117	090900	58105860	8900	8930	8930	8900	1210
640	20240117	090800	47321210	8900	8910	8910	8900	980
641	20240117	090700	38599160	8900	8930	8930	8900	625
642	20240117	090600	33028870	8930	8940	8980	8930	1081
643	20240117	090500	23366120	8950	8970	8980	8930	556
644	20240117	090400	18390810	9040	9040	9040	8970	1096
645	20240117	090300	8537660	9000	9040	9040	8990	223
646	20240117	090200	6530700	9010	9040	9040	9010	3
647	20240117	090100	6503610	8990	8990	8990	8990	0
648	20240117	090000	6503610	8990	9010	9010	8990	645