KissMeData/077500/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	195200	644392470	5880	5880	5880	5880	2280
3	20240105	195100	644392470	5880	5880	5880	5880	0
4	20240105	195000	644392470	5880	5880	5880	5880	0
5	20240105	194900	644392470	5880	5880	5880	5880	0
6	20240105	194800	644392470	5880	5880	5880	5880	0
7	20240105	194700	644392470	5880	5880	5880	5880	0
8	20240105	194600	644392470	5880	5880	5880	5880	0
9	20240105	194500	644392470	5880	5880	5880	5880	0
10	20240105	194400	644392470	5880	5880	5880	5880	0
11	20240105	194300	644392470	5880	5880	5880	5880	0
12	20240105	194200	644392470	5880	5880	5880	5880	0
13	20240105	194100	644392470	5880	5880	5880	5880	0
14	20240105	194000	644392470	5880	5880	5880	5880	0
15	20240105	193900	644392470	5880	5880	5880	5880	0
16	20240105	193800	644392470	5880	5880	5880	5880	0
17	20240105	193700	644392470	5880	5880	5880	5880	0
18	20240105	193600	644392470	5880	5880	5880	5880	0
19	20240105	193500	644392470	5880	5880	5880	5880	0
20	20240105	193400	644392470	5880	5880	5880	5880	0
21	20240105	193300	644392470	5880	5880	5880	5880	0
22	20240105	193200	644392470	5880	5880	5880	5880	0
23	20240105	193100	644392470	5880	5880	5880	5880	0
24	20240105	193000	644392470	5880	5880	5880	5880	0
25	20240105	192900	644392470	5880	5880	5880	5880	0
26	20240105	192800	644392470	5880	5880	5880	5880	0
27	20240105	192700	644392470	5880	5880	5880	5880	0
28	20240105	192600	644392470	5880	5880	5880	5880	0
29	20240105	192500	644392470	5880	5880	5880	5880	0
30	20240105	192400	644392470	5880	5880	5880	5880	0
31	20240105	192300	644392470	5880	5880	5880	5880	0
32	20240105	192200	644392470	5880	5880	5880	5880	2280
33	20240105	192100	644392470	5880	5880	5880	5880	0
34	20240105	192000	644392470	5880	5880	5880	5880	0
35	20240105	191900	644392470	5880	5880	5880	5880	0
36	20240105	191800	644392470	5880	5880	5880	5880	0
37	20240105	191700	644392470	5880	5880	5880	5880	0
38	20240105	191600	644392470	5880	5880	5880	5880	0
39	20240105	191500	644392470	5880	5880	5880	5880	0
40	20240105	191400	644392470	5880	5880	5880	5880	0
41	20240105	191300	644392470	5880	5880	5880	5880	0
42	20240105	191200	644392470	5880	5880	5880	5880	0
43	20240105	191100	644392470	5880	5880	5880	5880	0
44	20240105	191000	644392470	5880	5880	5880	5880	0
45	20240105	190900	644392470	5880	5880	5880	5880	0
46	20240105	190800	644392470	5880	5880	5880	5880	0
47	20240105	190700	644392470	5880	5880	5880	5880	0
48	20240105	190600	644392470	5880	5880	5880	5880	0
49	20240105	190500	644392470	5880	5880	5880	5880	0
50	20240105	190400	644392470	5880	5880	5880	5880	0
51	20240105	190300	644392470	5880	5880	5880	5880	0
52	20240105	190200	644392470	5880	5880	5880	5880	0
53	20240105	190100	644392470	5880	5880	5880	5880	0
54	20240105	190000	644392470	5880	5880	5880	5880	0
55	20240105	185900	644392470	5880	5880	5880	5880	0
56	20240105	185800	644392470	5880	5880	5880	5880	0
57	20240105	185700	644392470	5880	5880	5880	5880	0
58	20240105	185600	644392470	5880	5880	5880	5880	0
59	20240105	185500	644392470	5880	5880	5880	5880	0
60	20240105	185400	644392470	5880	5880	5880	5880	0
61	20240105	185300	644392470	5880	5880	5880	5880	0
62	20240105	185200	644392470	5880	5880	5880	5880	2280
63	20240105	185100	644392470	5880	5880	5880	5880	0
64	20240105	185000	644392470	5880	5880	5880	5880	0
65	20240105	184900	644392470	5880	5880	5880	5880	0
66	20240105	184800	644392470	5880	5880	5880	5880	0
67	20240105	184700	644392470	5880	5880	5880	5880	0
68	20240105	184600	644392470	5880	5880	5880	5880	0
69	20240105	184500	644392470	5880	5880	5880	5880	0
70	20240105	184400	644392470	5880	5880	5880	5880	0
71	20240105	184300	644392470	5880	5880	5880	5880	0
72	20240105	184200	644392470	5880	5880	5880	5880	0
73	20240105	184100	644392470	5880	5880	5880	5880	0
74	20240105	184000	644392470	5880	5880	5880	5880	0
75	20240105	183900	644392470	5880	5880	5880	5880	0
76	20240105	183800	644392470	5880	5880	5880	5880	0
77	20240105	183700	644392470	5880	5880	5880	5880	0
78	20240105	183600	644392470	5880	5880	5880	5880	0
79	20240105	183500	644392470	5880	5880	5880	5880	0
80	20240105	183400	644392470	5880	5880	5880	5880	0
81	20240105	183300	644392470	5880	5880	5880	5880	0
82	20240105	183200	644392470	5880	5880	5880	5880	0
83	20240105	183100	644392470	5880	5880	5880	5880	0
84	20240105	183000	644392470	5880	5880	5880	5880	0
85	20240105	182900	644392470	5880	5880	5880	5880	0
86	20240105	182800	644392470	5880	5880	5880	5880	0
87	20240105	182700	644392470	5880	5880	5880	5880	0
88	20240105	182600	644392470	5880	5880	5880	5880	0
89	20240105	182500	644392470	5880	5880	5880	5880	0
90	20240105	182400	644392470	5880	5880	5880	5880	0
91	20240105	182300	644392470	5880	5880	5880	5880	0
92	20240105	182200	644392470	5880	5880	5880	5880	2280
93	20240105	182100	644392470	5880	5880	5880	5880	0
94	20240105	182000	644392470	5880	5880	5880	5880	0
95	20240105	181900	644392470	5880	5880	5880	5880	0
96	20240105	181800	644392470	5880	5880	5880	5880	0
97	20240105	181700	644392470	5880	5880	5880	5880	0
98	20240105	181600	644392470	5880	5880	5880	5880	0
99	20240105	181500	644392470	5880	5880	5880	5880	0
100	20240105	181400	644392470	5880	5880	5880	5880	0
101	20240105	181300	644392470	5880	5880	5880	5880	0
102	20240105	181200	644392470	5880	5880	5880	5880	0
103	20240105	181100	644392470	5880	5880	5880	5880	0
104	20240105	181000	644392470	5880	5880	5880	5880	0
105	20240105	180900	644392470	5880	5880	5880	5880	0
106	20240105	180800	644392470	5880	5880	5880	5880	0
107	20240105	180700	644392470	5880	5880	5880	5880	0
108	20240105	180600	644392470	5880	5880	5880	5880	0
109	20240105	180500	644392470	5880	5880	5880	5880	0
110	20240105	180400	644392470	5880	5880	5880	5880	0
111	20240105	180300	644392470	5880	5880	5880	5880	0
112	20240105	180200	644392470	5880	5880	5880	5880	0
113	20240105	180100	644392470	5880	5880	5880	5880	0
114	20240105	180000	644392470	5880	5880	5880	5880	0
115	20240105	175900	644392470	5880	5880	5880	5880	0
116	20240105	175800	644392470	5880	5880	5880	5880	0
117	20240105	175700	644392470	5880	5880	5880	5880	0
118	20240105	175600	644392470	5880	5880	5880	5880	0
119	20240105	175500	644392470	5880	5880	5880	5880	0
120	20240105	175400	644392470	5880	5880	5880	5880	0
121	20240105	175300	644392470	5880	5880	5880	5880	0
122	20240105	175200	644392470	5880	5880	5880	5880	2280
123	20240105	175100	644392470	5880	5880	5880	5880	0
124	20240105	175000	644392470	5880	5880	5880	5880	0
125	20240105	174900	644392470	5880	5880	5880	5880	0
126	20240105	174800	644392470	5880	5880	5880	5880	0
127	20240105	174700	644392470	5880	5880	5880	5880	0
128	20240105	174600	644392470	5880	5880	5880	5880	0
129	20240105	174500	644392470	5880	5880	5880	5880	0
130	20240105	174400	644392470	5880	5880	5880	5880	0
131	20240105	174300	644392470	5880	5880	5880	5880	0
132	20240105	174200	644392470	5880	5880	5880	5880	0
133	20240105	174100	644392470	5880	5880	5880	5880	0
134	20240105	174000	644392470	5880	5880	5880	5880	0
135	20240105	173900	644392470	5880	5880	5880	5880	0
136	20240105	173800	644392470	5880	5880	5880	5880	0
137	20240105	173700	644392470	5880	5880	5880	5880	0
138	20240105	173600	644392470	5880	5880	5880	5880	0
139	20240105	173500	644392470	5880	5880	5880	5880	0
140	20240105	173400	644392470	5880	5880	5880	5880	0
141	20240105	173300	644392470	5880	5880	5880	5880	0
142	20240105	173200	644392470	5880	5880	5880	5880	0
143	20240105	173100	644392470	5880	5880	5880	5880	0
144	20240105	173000	644392470	5880	5880	5880	5880	0
145	20240105	172900	644392470	5880	5880	5880	5880	0
146	20240105	172800	644392470	5880	5880	5880	5880	0
147	20240105	172700	644392470	5880	5880	5880	5880	0
148	20240105	172600	644392470	5880	5880	5880	5880	0
149	20240105	172500	644392470	5880	5880	5880	5880	0
150	20240105	172400	644392470	5880	5880	5880	5880	0
151	20240105	172300	644392470	5880	5880	5880	5880	0
152	20240105	172200	644392470	5880	5880	5880	5880	2280
153	20240105	172100	644392470	5880	5880	5880	5880	0
154	20240105	172000	644392470	5880	5880	5880	5880	0
155	20240105	171900	644392470	5880	5880	5880	5880	0
156	20240105	171800	644392470	5880	5880	5880	5880	0
157	20240105	171700	644392470	5880	5880	5880	5880	0
158	20240105	171600	644392470	5880	5880	5880	5880	0
159	20240105	171500	644392470	5880	5880	5880	5880	0
160	20240105	171400	644392470	5880	5880	5880	5880	0
161	20240105	171300	644392470	5880	5880	5880	5880	0
162	20240105	171200	644392470	5880	5880	5880	5880	0
163	20240105	171100	644392470	5880	5880	5880	5880	0
164	20240105	171000	644392470	5880	5880	5880	5880	0
165	20240105	170900	644392470	5880	5880	5880	5880	0
166	20240105	170800	644392470	5880	5880	5880	5880	0
167	20240105	170700	644392470	5880	5880	5880	5880	0
168	20240105	170600	644392470	5880	5880	5880	5880	0
169	20240105	170500	644392470	5880	5880	5880	5880	0
170	20240105	170400	644392470	5880	5880	5880	5880	0
171	20240105	170300	644392470	5880	5880	5880	5880	0
172	20240105	170200	644392470	5880	5880	5880	5880	0
173	20240105	170100	644392470	5880	5880	5880	5880	0
174	20240105	170000	644392470	5880	5880	5880	5880	0
175	20240105	165900	644392470	5880	5880	5880	5880	0
176	20240105	165800	644392470	5880	5880	5880	5880	0
177	20240105	165700	644392470	5880	5880	5880	5880	0
178	20240105	165600	644392470	5880	5880	5880	5880	0
179	20240105	165500	644392470	5880	5880	5880	5880	0
180	20240105	165400	644392470	5880	5880	5880	5880	0
181	20240105	165300	644392470	5880	5880	5880	5880	0
182	20240105	165200	644392470	5880	5880	5880	5880	2280
183	20240105	165100	644392470	5880	5880	5880	5880	0
184	20240105	165000	644392470	5880	5880	5880	5880	0
185	20240105	164900	644392470	5880	5880	5880	5880	0
186	20240105	164800	644392470	5880	5880	5880	5880	0
187	20240105	164700	644392470	5880	5880	5880	5880	0
188	20240105	164600	644392470	5880	5880	5880	5880	0
189	20240105	164500	644392470	5880	5880	5880	5880	0
190	20240105	164400	644392470	5880	5880	5880	5880	0
191	20240105	164300	644392470	5880	5880	5880	5880	0
192	20240105	164200	644392470	5880	5880	5880	5880	0
193	20240105	164100	644392470	5880	5880	5880	5880	0
194	20240105	164000	644392470	5880	5880	5880	5880	0
195	20240105	163900	644392470	5880	5880	5880	5880	0
196	20240105	163800	644392470	5880	5880	5880	5880	0
197	20240105	163700	644392470	5880	5880	5880	5880	0
198	20240105	163600	644392470	5880	5880	5880	5880	0
199	20240105	163500	644392470	5880	5880	5880	5880	0
200	20240105	163400	644392470	5880	5880	5880	5880	0
201	20240105	163300	644392470	5880	5880	5880	5880	0
202	20240105	163200	644392470	5880	5880	5880	5880	0
203	20240105	163100	644392470	5880	5880	5880	5880	0
204	20240105	163000	644392470	5880	5880	5880	5880	0
205	20240105	162900	644392470	5880	5880	5880	5880	0
206	20240105	162800	644392470	5880	5880	5880	5880	0
207	20240105	162700	644392470	5880	5880	5880	5880	0
208	20240105	162600	644392470	5880	5880	5880	5880	0
209	20240105	162500	644392470	5880	5880	5880	5880	0
210	20240105	162400	644392470	5880	5880	5880	5880	0
211	20240105	162300	644392470	5880	5880	5880	5880	0
212	20240105	162200	644392470	5880	5880	5880	5880	2280
213	20240105	162100	644392470	5880	5880	5880	5880	0
214	20240105	162000	644392470	5880	5880	5880	5880	0
215	20240105	161900	644392470	5880	5880	5880	5880	0
216	20240105	161800	644392470	5880	5880	5880	5880	0
217	20240105	161700	644392470	5880	5880	5880	5880	0
218	20240105	161600	644392470	5880	5880	5880	5880	0
219	20240105	161500	644392470	5880	5880	5880	5880	0
220	20240105	161400	644392470	5880	5880	5880	5880	0
221	20240105	161300	644392470	5880	5880	5880	5880	0
222	20240105	161200	644392470	5880	5880	5880	5880	0
223	20240105	161100	644392470	5880	5880	5880	5880	0
224	20240105	161000	644392470	5880	5880	5880	5880	0
225	20240105	160900	644392470	5880	5880	5880	5880	0
226	20240105	160800	644392470	5880	5880	5880	5880	0
227	20240105	160700	644392470	5880	5880	5880	5880	0
228	20240105	160600	644392470	5880	5880	5880	5880	0
229	20240105	160500	644392470	5880	5880	5880	5880	0
230	20240105	160400	644392470	5880	5880	5880	5880	0
231	20240105	160300	644392470	5880	5880	5880	5880	0
232	20240105	160200	644392470	5880	5880	5880	5880	0
233	20240105	160100	644392470	5880	5880	5880	5880	0
234	20240105	160000	644392470	5880	5880	5880	5880	0
235	20240105	155900	644392470	5880	5880	5880	5880	0
236	20240105	155800	644392470	5880	5880	5880	5880	0
237	20240105	155700	644392470	5880	5880	5880	5880	0
238	20240105	155600	644392470	5880	5880	5880	5880	0
239	20240105	155500	644392470	5880	5880	5880	5880	0
240	20240105	155400	644392470	5880	5880	5880	5880	0
241	20240105	155300	644392470	5880	5880	5880	5880	0
242	20240105	155200	644392470	5880	5880	5880	5880	2280
243	20240105	155100	644392470	5880	5880	5880	5880	0
244	20240105	155000	644392470	5880	5880	5880	5880	0
245	20240105	154900	644392470	5880	5880	5880	5880	0
246	20240105	154800	644392470	5880	5880	5880	5880	0
247	20240105	154700	644392470	5880	5880	5880	5880	0
248	20240105	154600	644392470	5880	5880	5880	5880	0
249	20240105	154500	644392470	5880	5880	5880	5880	0
250	20240105	154400	644392470	5880	5880	5880	5880	0
251	20240105	154300	644392470	5880	5880	5880	5880	0
252	20240105	154200	644392470	5880	5880	5880	5880	0
253	20240105	154100	644392470	5880	5880	5880	5880	0
254	20240105	154000	644392470	5880	5880	5880	5880	0
255	20240105	153900	644392470	5880	5880	5880	5880	0
256	20240105	153800	644392470	5880	5880	5880	5880	0
257	20240105	153700	644392470	5880	5880	5880	5880	0
258	20240105	153600	644392470	5880	5880	5880	5880	0
259	20240105	153500	644392470	5880	5880	5880	5880	0
260	20240105	153400	644392470	5880	5880	5880	5880	0
261	20240105	153300	644392470	5880	5880	5880	5880	0
262	20240105	153200	644392470	5880	5880	5880	5880	0
263	20240105	153100	644392470	5880	5880	5880	5880	0
264	20240105	153000	644392470	5880	5880	5880	5880	2280
265	20240105	152900	630986070	5880	5880	5880	5880	0
266	20240105	152800	630986070	5880	5880	5880	5880	0
267	20240105	152700	630986070	5880	5880	5880	5880	0
268	20240105	152600	630986070	5880	5880	5880	5880	0
269	20240105	152500	630986070	5880	5880	5880	5880	0
270	20240105	152400	630986070	5880	5880	5880	5880	0
271	20240105	152300	630986070	5880	5880	5880	5880	0
272	20240105	152200	630986070	5880	5880	5880	5880	0
273	20240105	152100	630986070	5880	5880	5880	5880	0
274	20240105	152000	630986070	5880	5880	5880	5880	0
275	20240105	151900	630986070	5880	5880	5880	5880	0
276	20240105	151800	630986070	5880	5820	5880	5800	4171
277	20240105	151700	606608360	5820	5820	5820	5810	220
278	20240105	151600	605329960	5820	5830	5830	5800	15409
279	20240105	151500	515836360	5840	5840	5840	5840	38
280	20240105	151400	515614440	5840	5840	5840	5840	1
281	20240105	151300	515608600	5830	5830	5830	5830	0
282	20240105	151200	515608600	5830	5850	5850	5830	500
283	20240105	151100	512689800	5880	5880	5880	5880	0
284	20240105	151000	512689800	5880	5880	5880	5880	0
285	20240105	150900	512689800	5880	5850	5880	5850	641
286	20240105	150800	508939830	5850	5830	5850	5830	1327
287	20240105	150700	501186570	5830	5830	5830	5830	158
288	20240105	150600	500265430	5840	5840	5840	5840	0
289	20240105	150500	500265430	5840	5840	5840	5840	0
290	20240105	150400	500265430	5840	5840	5840	5840	0
291	20240105	150300	500265430	5840	5840	5840	5840	20
292	20240105	150200	500148630	5830	5840	5840	5830	701
293	20240105	150100	496054800	5820	5830	5830	5820	657
294	20240105	150000	492230950	5840	5840	5840	5840	11
295	20240105	145900	492166710	5840	5840	5840	5840	127
296	20240105	145800	491425030	5830	5830	5830	5830	1
297	20240105	145700	491419200	5840	5840	5840	5840	0
298	20240105	145600	491419200	5840	5840	5840	5840	73
299	20240105	145500	490992880	5840	5830	5840	5830	17
300	20240105	145400	490893760	5820	5820	5820	5820	0
301	20240105	145300	490893760	5820	5820	5820	5820	297
302	20240105	145200	489165220	5840	5830	5840	5830	133
303	20240105	145100	488389820	5820	5820	5820	5820	0
304	20240105	145000	488389820	5820	5830	5830	5820	75
305	20240105	144900	487952580	5830	5830	5830	5830	3
306	20240105	144800	487935090	5830	5830	5830	5830	71
307	20240105	144700	487521160	5830	5830	5830	5830	1
308	20240105	144600	487515330	5830	5830	5830	5830	311
309	20240105	144500	485702200	5830	5830	5830	5830	1
310	20240105	144400	485696370	5830	5830	5830	5830	72
311	20240105	144300	485276610	5830	5830	5830	5830	1
312	20240105	144200	485270780	5830	5830	5830	5830	1
313	20240105	144100	485264950	5820	5820	5820	5820	0
314	20240105	144000	485264950	5820	5830	5830	5820	1693
315	20240105	143900	475410960	5820	5830	5830	5820	260
316	20240105	143800	473896520	5830	5840	5840	5830	89
317	20240105	143700	473376930	5840	5840	5840	5840	0
318	20240105	143600	473376930	5840	5840	5840	5840	0
319	20240105	143500	473376930	5840	5840	5840	5840	1
320	20240105	143400	473371090	5820	5820	5820	5820	0
321	20240105	143300	473371090	5820	5830	5830	5820	2000
322	20240105	143200	461730370	5840	5840	5840	5840	0
323	20240105	143100	461730370	5840	5840	5840	5840	1
324	20240105	143000	461724530	5830	5840	5840	5830	82
325	20240105	142900	461245740	5850	5850	5850	5850	0
326	20240105	142800	461245740	5850	5840	5850	5840	72
327	20240105	142700	460825250	5830	5840	5840	5830	801
328	20240105	142600	456155050	5850	5850	5850	5850	72
329	20240105	142500	455733850	5840	5840	5840	5840	23
330	20240105	142400	455599530	5840	5850	5850	5840	94
331	20240105	142300	455049850	5840	5840	5840	5840	122
332	20240105	142200	454337370	5840	5840	5840	5840	0
333	20240105	142100	454337370	5840	5850	5850	5840	201
334	20240105	142000	453163520	5840	5840	5910	5840	4624
335	20240105	141900	425952710	5830	5830	5830	5830	72
336	20240105	141800	425532950	5830	5830	5830	5830	10
337	20240105	141700	425474650	5830	5820	5830	5820	75
338	20240105	141600	425037420	5830	5830	5830	5830	0
339	20240105	141500	425037420	5830	5830	5830	5830	71
340	20240105	141400	424623490	5820	5830	5830	5820	11
341	20240105	141300	424559440	5830	5830	5830	5830	82
342	20240105	141200	424081380	5830	5830	5830	5830	62
343	20240105	141100	423719920	5820	5830	5830	5820	73
344	20240105	141000	423294340	5830	5830	5830	5830	12
345	20240105	140900	423224380	5830	5830	5830	5830	96
346	20240105	140800	422664700	5830	5830	5830	5830	105
347	20240105	140700	422052550	5830	5830	5830	5830	78
348	20240105	140600	421597810	5830	5830	5830	5830	100
349	20240105	140500	421014810	5830	5830	5830	5830	71
350	20240105	140400	420600880	5820	5820	5820	5820	1203
351	20240105	140300	413599420	5830	5830	5830	5830	274
352	20240105	140200	412002000	5820	5820	5820	5820	279
353	20240105	140100	410378220	5820	5830	5830	5820	224
354	20240105	140000	409073820	5830	5850	5850	5830	77
355	20240105	135900	408624890	5820	5820	5820	5820	0
356	20240105	135800	408624890	5820	5840	5840	5820	2500
357	20240105	135700	394070850	5850	5850	5850	5850	0
358	20240105	135600	394070850	5850	5850	5850	5850	1
359	20240105	135500	394065000	5840	5840	5840	5840	71
360	20240105	135400	393650360	5850	5850	5850	5850	1
361	20240105	135300	393644510	5820	5850	5850	5820	642
362	20240105	135200	389903250	5890	5890	5890	5890	0
363	20240105	135100	389903250	5890	5840	5890	5840	2072
364	20240105	135000	377751010	5830	5830	5830	5830	1300
365	20240105	134900	370172010	5840	5840	5840	5840	78
366	20240105	134800	369716490	5840	5840	5840	5840	0
367	20240105	134700	369716490	5840	5840	5840	5840	52
368	20240105	134600	369412810	5840	5840	5840	5840	73
369	20240105	134500	368986490	5840	5840	5840	5840	4
370	20240105	134400	368963130	5840	5840	5840	5840	73
371	20240105	134300	368536810	5840	5840	5840	5840	0
372	20240105	134200	368536810	5840	5850	5850	5840	2121
373	20240105	134100	356143330	5860	5860	5860	5860	0
374	20240105	134000	356143330	5860	5860	5860	5860	300
375	20240105	133900	354385330	5850	5850	5850	5850	0
376	20240105	133800	354385330	5850	5850	5850	5850	1322
377	20240105	133700	346651630	5850	5860	5860	5850	1205
378	20240105	133600	339602330	5860	5860	5860	5860	0
379	20240105	133500	339602330	5860	5860	5860	5860	0
380	20240105	133400	339602330	5860	5860	5860	5860	0
381	20240105	133300	339602330	5860	5850	5860	5850	235
382	20240105	133200	338226580	5870	5870	5870	5870	0
383	20240105	133100	338226580	5870	5870	5870	5870	0
384	20240105	133000	338226580	5870	5870	5870	5870	120
385	20240105	132900	337522180	5870	5870	5870	5870	0
386	20240105	132800	337522180	5870	5870	5870	5870	1
387	20240105	132700	337516310	5870	5870	5870	5870	26
388	20240105	132600	337363690	5850	5850	5850	5850	0
389	20240105	132500	337363690	5850	5850	5850	5850	0
390	20240105	132400	337363690	5850	5850	5850	5850	0
391	20240105	132300	337363690	5850	5850	5850	5850	170
392	20240105	132200	336369190	5870	5870	5870	5870	0
393	20240105	132100	336369190	5870	5870	5870	5870	0
394	20240105	132000	336369190	5870	5870	5870	5870	1
395	20240105	131900	336363320	5860	5860	5860	5860	300
396	20240105	131800	334605320	5860	5860	5860	5850	19
397	20240105	131700	334493990	5860	5860	5860	5860	10
398	20240105	131600	334435390	5850	5860	5860	5850	1569
399	20240105	131500	325254900	5900	5900	5900	5900	0
400	20240105	131400	325254900	5900	5900	5900	5900	0
401	20240105	131300	325254900	5900	5900	5900	5900	0
402	20240105	131200	325254900	5900	5900	5900	5900	80
403	20240105	131100	324782900	5900	5900	5900	5900	58
404	20240105	131000	324440700	5900	5900	5900	5900	1
405	20240105	130900	324434800	5890	5890	5890	5890	0
406	20240105	130800	324434800	5890	5890	5890	5890	0
407	20240105	130700	324434800	5890	5890	5890	5890	0
408	20240105	130600	324434800	5890	5890	5890	5890	0
409	20240105	130500	324434800	5890	5890	5890	5890	0
410	20240105	130400	324434800	5890	5890	5890	5890	0
411	20240105	130300	324434800	5890	5870	5890	5870	1000
412	20240105	130200	318550100	5870	5870	5870	5870	0
413	20240105	130100	318550100	5870	5870	5870	5870	0
414	20240105	130000	318550100	5870	5870	5870	5870	0
415	20240105	125900	318550100	5870	5870	5870	5870	0
416	20240105	125800	318550100	5870	5860	5870	5860	51
417	20240105	125700	318251230	5860	5860	5860	5860	902
418	20240105	125600	312965510	5880	5880	5880	5880	0
419	20240105	125500	312965510	5880	5880	5880	5880	2
420	20240105	125400	312953750	5880	5880	5880	5880	0
421	20240105	125300	312953750	5880	5880	5880	5880	0
422	20240105	125200	312953750	5880	5880	5880	5880	0
423	20240105	125100	312953750	5880	5880	5880	5880	0
424	20240105	125000	312953750	5880	5880	5880	5880	0
425	20240105	124900	312953750	5880	5880	5880	5880	0
426	20240105	124800	312953750	5880	5880	5880	5880	1
427	20240105	124700	312947870	5850	5850	5850	5850	0
428	20240105	124600	312947870	5850	5870	5870	5850	829
429	20240105	124500	308090150	5870	5870	5870	5870	0
430	20240105	124400	308090150	5870	5870	5870	5870	29
431	20240105	124300	307919920	5880	5880	5880	5880	2
432	20240105	124200	307908160	5870	5870	5870	5870	0
433	20240105	124100	307908160	5870	5870	5870	5870	280
434	20240105	124000	306264560	5860	5860	5860	5860	0
435	20240105	123900	306264560	5860	5860	5860	5860	0
436	20240105	123800	306264560	5860	5860	5860	5860	0
437	20240105	123700	306264560	5860	5860	5860	5860	0
438	20240105	123600	306264560	5860	5860	5860	5860	200
439	20240105	123500	305092560	5850	5850	5850	5850	0
440	20240105	123400	305092560	5850	5850	5850	5850	0
441	20240105	123300	305092560	5850	5850	5850	5850	846
442	20240105	123200	300143460	5850	5850	5850	5850	23
443	20240105	123100	300008910	5850	5850	5850	5850	98
444	20240105	123000	299435610	5850	5850	5850	5850	82
445	20240105	122900	298955910	5850	5860	5860	5850	1604
446	20240105	122800	289572470	5860	5860	5860	5860	2504
447	20240105	122700	274899030	5870	5870	5870	5870	0
448	20240105	122600	274899030	5870	5870	5870	5870	70
449	20240105	122500	274488130	5870	5870	5870	5870	0
450	20240105	122400	274488130	5870	5870	5870	5870	0
451	20240105	122300	274488130	5870	5870	5870	5870	0
452	20240105	122200	274488130	5870	5870	5870	5870	0
453	20240105	122100	274488130	5870	5870	5870	5870	6
454	20240105	122000	274452910	5870	5870	5870	5870	5
455	20240105	121900	274423560	5860	5870	5870	5860	186
456	20240105	121800	273331900	5870	5870	5870	5870	0
457	20240105	121700	273331900	5870	5870	5870	5870	20
458	20240105	121600	273214500	5870	5870	5870	5870	0
459	20240105	121500	273214500	5870	5870	5870	5870	42
460	20240105	121400	272967960	5860	5860	5860	5860	266
461	20240105	121300	271409200	5870	5870	5870	5870	2
462	20240105	121200	271397460	5870	5870	5870	5870	2375
463	20240105	121100	257456210	5870	5870	5870	5870	0
464	20240105	121000	257456210	5870	5870	5870	5870	0
465	20240105	120900	257456210	5870	5870	5870	5870	0
466	20240105	120800	257456210	5870	5870	5870	5870	16
467	20240105	120700	257362290	5870	5870	5870	5870	0
468	20240105	120600	257362290	5870	5870	5870	5870	0
469	20240105	120500	257362290	5870	5870	5870	5870	3800
470	20240105	120400	235056290	5880	5880	5880	5880	0
471	20240105	120300	235056290	5880	5880	5880	5880	0
472	20240105	120200	235056290	5880	5870	5880	5870	802
473	20240105	120100	230348530	5870	5870	5870	5870	0
474	20240105	120000	230348530	5870	5880	5880	5870	51
475	20240105	115900	230049150	5880	5880	5880	5880	254
476	20240105	115800	228555630	5880	5880	5880	5880	0
477	20240105	115700	228555630	5880	5880	5880	5880	1
478	20240105	115600	228549750	5880	5880	5880	5880	0
479	20240105	115500	228549750	5880	5880	5880	5880	0
480	20240105	115400	228549750	5880	5880	5880	5880	1
481	20240105	115300	228543870	5870	5870	5870	5870	79
482	20240105	115200	228080140	5870	5880	5880	5870	2300
483	20240105	115100	214576830	5870	5870	5870	5870	0
484	20240105	115000	214576830	5870	5870	5870	5870	10
485	20240105	114900	214518130	5870	5870	5870	5870	1700
486	20240105	114800	204539130	5880	5880	5880	5880	0
487	20240105	114700	204539130	5880	5890	5890	5880	2
488	20240105	114600	204527360	5900	5900	5900	5900	40
489	20240105	114500	204291360	5900	5900	5900	5900	1
490	20240105	114400	204285460	5890	5890	5890	5890	0
491	20240105	114300	204285460	5890	5890	5890	5890	31
492	20240105	114200	204102870	5880	5880	5880	5880	1743
493	20240105	114100	193854030	5880	5880	5880	5880	57
494	20240105	114000	193518870	5880	5880	5880	5880	1
495	20240105	113900	193512990	5870	5870	5870	5870	0
496	20240105	113800	193512990	5870	5870	5870	5870	8
497	20240105	113700	193466030	5880	5880	5880	5870	43
498	20240105	113600	193213400	5880	5880	5880	5880	0
499	20240105	113500	193213400	5880	5880	5880	5880	0
500	20240105	113400	193213400	5880	5880	5880	5880	0
501	20240105	113300	193213400	5880	5890	5890	5880	1300
502	20240105	113200	185569390	5900	5900	5900	5900	45
503	20240105	113100	185303890	5900	5890	5900	5890	23
504	20240105	113000	185168200	5890	5890	5890	5890	0
505	20240105	112900	185168200	5890	5890	5890	5890	0
506	20240105	112800	185168200	5890	5890	5890	5890	0
507	20240105	112700	185168200	5890	5890	5890	5890	0
508	20240105	112600	185168200	5890	5890	5890	5890	1
509	20240105	112500	185162310	5870	5870	5870	5870	0
510	20240105	112400	185162310	5870	5870	5870	5870	0
511	20240105	112300	185162310	5870	5870	5870	5870	0
512	20240105	112200	185162310	5870	5870	5870	5870	8
513	20240105	112100	185115350	5870	5880	5880	5870	23
514	20240105	112000	184980330	5890	5890	5890	5890	0
515	20240105	111900	184980330	5890	5890	5890	5890	501
516	20240105	111800	182029440	5880	5880	5880	5880	56
517	20240105	111700	181700160	5890	5900	5900	5890	513
518	20240105	111600	178678560	5900	5900	5900	5900	15
519	20240105	111500	178590060	5910	5910	5910	5910	6
520	20240105	111400	178554600	5920	5920	5920	5920	0
521	20240105	111300	178554600	5920	5920	5920	5920	0
522	20240105	111200	178554600	5920	5920	5920	5920	208
523	20240105	111100	177323240	5900	5900	5900	5900	354
524	20240105	111000	175234640	5890	5890	5890	5890	0
525	20240105	110900	175234640	5890	5890	5890	5890	531
526	20240105	110800	172107050	5890	5890	5890	5890	0
527	20240105	110700	172107050	5890	5890	5890	5890	0
528	20240105	110600	172107050	5890	5890	5890	5890	1
529	20240105	110500	172101160	5890	5890	5890	5890	249
530	20240105	110400	170634550	5890	5890	5890	5890	0
531	20240105	110300	170634550	5890	5890	5890	5890	0
532	20240105	110200	170634550	5890	5890	5890	5890	1
533	20240105	110100	170628660	5870	5870	5870	5870	0
534	20240105	110000	170628660	5870	5880	5880	5870	500
535	20240105	105900	167693650	5870	5870	5870	5870	0
536	20240105	105800	167693650	5870	5880	5880	5870	530
537	20240105	105700	164580240	5880	5880	5880	5880	0
538	20240105	105600	164580240	5880	5880	5880	5880	0
539	20240105	105500	164580240	5880	5880	5880	5880	0
540	20240105	105400	164580240	5880	5890	5890	5880	312
541	20240105	105300	162745560	5890	5880	5890	5880	689
542	20240105	105200	158687360	5880	5880	5880	5880	0
543	20240105	105100	158687360	5880	5900	5900	5880	232
544	20240105	105000	157322960	5890	5890	5890	5890	0
545	20240105	104900	157322960	5890	5890	5890	5890	0
546	20240105	104800	157322960	5890	5890	5890	5890	216
547	20240105	104700	156050720	5900	5900	5900	5900	11
548	20240105	104600	155985820	5890	5890	5890	5890	0
549	20240105	104500	155985820	5890	5890	5890	5890	0
550	20240105	104400	155985820	5890	5890	5890	5890	3
551	20240105	104300	155968150	5890	5890	5890	5890	203
552	20240105	104200	154772480	5900	5930	5930	5900	276
553	20240105	104100	153143360	5940	5940	5940	5940	0
554	20240105	104000	153143360	5940	5940	5940	5940	8
555	20240105	103900	153095840	5910	5910	5910	5910	0
556	20240105	103800	153095840	5910	5910	5910	5910	0
557	20240105	103700	153095840	5910	5910	5910	5910	0
558	20240105	103600	153095840	5910	5910	5910	5910	1
559	20240105	103500	153089930	5900	5900	5900	5900	859
560	20240105	103400	148021830	5900	5900	5900	5900	84
561	20240105	103300	147526230	5900	5910	5950	5900	1552
562	20240105	103200	138323440	5900	5900	5900	5900	0
563	20240105	103100	138323440	5900	5900	5900	5900	0
564	20240105	103000	138323440	5900	5900	5900	5900	108
565	20240105	102900	137686240	5880	5880	5880	5880	181
566	20240105	102800	136621960	5890	5880	5890	5880	284
567	20240105	102700	134952030	5880	5880	5880	5880	200
568	20240105	102600	133776030	5880	5880	5880	5880	0
569	20240105	102500	133776030	5880	5880	5880	5880	338
570	20240105	102400	131788590	5890	5900	5900	5890	2
571	20240105	102300	131776800	5880	5880	5880	5880	0
572	20240105	102200	131776800	5880	5920	5950	5880	1258
573	20240105	102100	124318760	5930	5900	5930	5900	1000
574	20240105	102000	118400990	5900	5870	5900	5870	1001
575	20240105	101900	112506240	5860	5860	5860	5860	32
576	20240105	101800	112318720	5860	5860	5860	5860	85
577	20240105	101700	111820620	5860	5860	5860	5860	1
578	20240105	101600	111814760	5860	5860	5860	5860	0
579	20240105	101500	111814760	5860	5860	5860	5860	1
580	20240105	101400	111808900	5850	5850	5850	5850	0
581	20240105	101300	111808900	5850	5850	5850	5850	137
582	20240105	101200	111007450	5850	5850	5850	5850	248
583	20240105	101100	109556650	5860	5860	5860	5860	1
584	20240105	101000	109550790	5860	5860	5860	5860	0
585	20240105	100900	109550790	5860	5860	5860	5860	61
586	20240105	100800	109193330	5860	5860	5860	5860	0
587	20240105	100700	109193330	5860	5860	5860	5860	4
588	20240105	100600	109169890	5860	5860	5860	5860	25
589	20240105	100500	109023390	5850	5850	5850	5850	0
590	20240105	100400	109023390	5850	5850	5850	5850	113
591	20240105	100300	108362340	5850	5850	5850	5850	21
592	20240105	100200	108239490	5860	5860	5860	5860	1
593	20240105	100100	108233630	5850	5850	5850	5850	11
594	20240105	100000	108169280	5850	5850	5850	5850	59
595	20240105	095900	107824130	5850	5850	5850	5850	0
596	20240105	095800	107824130	5850	5850	5850	5850	0
597	20240105	095700	107824130	5850	5850	5850	5850	93
598	20240105	095600	107280080	5830	5830	5830	5830	0
599	20240105	095500	107280080	5830	5840	5840	5830	263
600	20240105	095400	105746780	5850	5850	5850	5850	2000
601	20240105	095300	94046780	5850	5850	5850	5850	0
602	20240105	095200	94046780	5850	5850	5850	5850	0
603	20240105	095100	94046780	5850	5830	5850	5820	1515
604	20240105	095000	85208530	5830	5840	5840	5830	1219
605	20240105	094900	78100570	5850	5850	5850	5850	145
606	20240105	094800	77252320	5850	5850	5850	5850	0
607	20240105	094700	77252320	5850	5850	5850	5850	865
608	20240105	094600	72192070	5850	5840	5850	5840	1026
609	20240105	094500	66190120	5840	5850	5850	5840	435
610	20240105	094400	63649530	5840	5850	5850	5840	217
611	20240105	094300	62381480	5840	5850	5850	5840	2
612	20240105	094200	62369790	5850	5850	5850	5850	5
613	20240105	094100	62340540	5830	5840	5840	5830	1225
614	20240105	094000	55187530	5850	5850	5850	5850	2
615	20240105	093900	55175830	5850	5850	5850	5850	0
616	20240105	093800	55175830	5850	5850	5850	5850	1
617	20240105	093700	55169980	5850	5850	5850	5840	7
618	20240105	093600	55129080	5850	5850	5850	5850	10
619	20240105	093500	55070580	5850	5850	5850	5850	0
620	20240105	093400	55070580	5850	5850	5850	5850	11
621	20240105	093300	55006230	5850	5850	5850	5850	1
622	20240105	093200	55000380	5850	5840	5850	5840	135
623	20240105	093100	54211970	5840	5840	5840	5840	2
624	20240105	093000	54200290	5840	5840	5840	5830	479
625	20240105	092900	51407170	5840	5840	5840	5840	0
626	20240105	092800	51407170	5840	5850	5850	5840	97
627	20240105	092700	50840680	5850	5850	5850	5850	1
628	20240105	092600	50834830	5840	5860	5860	5830	653
629	20240105	092500	47018650	5910	5910	5910	5910	0
630	20240105	092400	47018650	5910	5910	5910	5910	0
631	20240105	092300	47018650	5910	5910	5910	5910	0
632	20240105	092200	47018650	5910	5910	5910	5910	0
633	20240105	092100	47018650	5910	5910	5910	5910	78
634	20240105	092000	46557670	5910	5880	5910	5880	1016
635	20240105	091900	40576080	5880	5860	5880	5860	1000
636	20240105	091800	34703340	5860	5840	5860	5840	2
637	20240105	091700	34691640	5830	5830	5830	5830	471
638	20240105	091600	31945710	5860	5860	5860	5860	1
639	20240105	091500	31939850	5820	5820	5820	5820	0
640	20240105	091400	31939850	5820	5830	5830	5820	100
641	20240105	091300	31357280	5830	5830	5830	5830	0
642	20240105	091200	31357280	5830	5830	5830	5830	58
643	20240105	091100	31019140	5830	5830	5830	5830	16
644	20240105	091000	30925860	5830	5830	5830	5830	0
645	20240105	090900	30925860	5830	5830	5830	5830	6
646	20240105	090800	30890880	5830	5840	5840	5830	413
647	20240105	090700	28481730	5850	5850	5860	5850	504
648	20240105	090600	25533280	5860	5860	5870	5850	16
649	20240105	090500	25439570	5860	5860	5860	5860	100
650	20240105	090400	24853570	5840	5840	5840	5840	281
651	20240105	090300	23212530	5840	5840	5840	5830	320
652	20240105	090200	21343740	5840	5850	5850	5840	790
653	20240105	090100	16729490	5840	5840	5870	5840	202
654	20240105	090000	15546740	5850	5900	5900	5850	2645