KissMeData/073240/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	195000	921725500	5290	5290	5290	5290	19227
3	20240105	194900	921725500	5290	5290	5290	5290	0
4	20240105	194800	921725500	5290	5290	5290	5290	0
5	20240105	194700	921725500	5290	5290	5290	5290	0
6	20240105	194600	921725500	5290	5290	5290	5290	0
7	20240105	194500	921725500	5290	5290	5290	5290	0
8	20240105	194400	921725500	5290	5290	5290	5290	0
9	20240105	194300	921725500	5290	5290	5290	5290	0
10	20240105	194200	921725500	5290	5290	5290	5290	0
11	20240105	194100	921725500	5290	5290	5290	5290	0
12	20240105	194000	921725500	5290	5290	5290	5290	0
13	20240105	193900	921725500	5290	5290	5290	5290	0
14	20240105	193800	921725500	5290	5290	5290	5290	0
15	20240105	193700	921725500	5290	5290	5290	5290	0
16	20240105	193600	921725500	5290	5290	5290	5290	0
17	20240105	193500	921725500	5290	5290	5290	5290	0
18	20240105	193400	921725500	5290	5290	5290	5290	0
19	20240105	193300	921725500	5290	5290	5290	5290	0
20	20240105	193200	921725500	5290	5290	5290	5290	0
21	20240105	193100	921725500	5290	5290	5290	5290	0
22	20240105	193000	921725500	5290	5290	5290	5290	0
23	20240105	192900	921725500	5290	5290	5290	5290	0
24	20240105	192800	921725500	5290	5290	5290	5290	0
25	20240105	192700	921725500	5290	5290	5290	5290	0
26	20240105	192600	921725500	5290	5290	5290	5290	0
27	20240105	192500	921725500	5290	5290	5290	5290	0
28	20240105	192400	921725500	5290	5290	5290	5290	0
29	20240105	192300	921725500	5290	5290	5290	5290	0
30	20240105	192200	921725500	5290	5290	5290	5290	0
31	20240105	192100	921725500	5290	5290	5290	5290	0
32	20240105	192000	921725500	5290	5290	5290	5290	19227
33	20240105	191900	921725500	5290	5290	5290	5290	0
34	20240105	191800	921725500	5290	5290	5290	5290	0
35	20240105	191700	921725500	5290	5290	5290	5290	0
36	20240105	191600	921725500	5290	5290	5290	5290	0
37	20240105	191500	921725500	5290	5290	5290	5290	0
38	20240105	191400	921725500	5290	5290	5290	5290	0
39	20240105	191300	921725500	5290	5290	5290	5290	0
40	20240105	191200	921725500	5290	5290	5290	5290	0
41	20240105	191100	921725500	5290	5290	5290	5290	0
42	20240105	191000	921725500	5290	5290	5290	5290	0
43	20240105	190900	921725500	5290	5290	5290	5290	0
44	20240105	190800	921725500	5290	5290	5290	5290	0
45	20240105	190700	921725500	5290	5290	5290	5290	0
46	20240105	190600	921725500	5290	5290	5290	5290	0
47	20240105	190500	921725500	5290	5290	5290	5290	0
48	20240105	190400	921725500	5290	5290	5290	5290	0
49	20240105	190300	921725500	5290	5290	5290	5290	0
50	20240105	190200	921725500	5290	5290	5290	5290	0
51	20240105	190100	921725500	5290	5290	5290	5290	0
52	20240105	190000	921725500	5290	5290	5290	5290	0
53	20240105	185900	921725500	5290	5290	5290	5290	0
54	20240105	185800	921725500	5290	5290	5290	5290	0
55	20240105	185700	921725500	5290	5290	5290	5290	0
56	20240105	185600	921725500	5290	5290	5290	5290	0
57	20240105	185500	921725500	5290	5290	5290	5290	0
58	20240105	185400	921725500	5290	5290	5290	5290	0
59	20240105	185300	921725500	5290	5290	5290	5290	0
60	20240105	185200	921725500	5290	5290	5290	5290	0
61	20240105	185100	921725500	5290	5290	5290	5290	0
62	20240105	185000	921725500	5290	5290	5290	5290	19227
63	20240105	184900	921725500	5290	5290	5290	5290	0
64	20240105	184800	921725500	5290	5290	5290	5290	0
65	20240105	184700	921725500	5290	5290	5290	5290	0
66	20240105	184600	921725500	5290	5290	5290	5290	0
67	20240105	184500	921725500	5290	5290	5290	5290	0
68	20240105	184400	921725500	5290	5290	5290	5290	0
69	20240105	184300	921725500	5290	5290	5290	5290	0
70	20240105	184200	921725500	5290	5290	5290	5290	0
71	20240105	184100	921725500	5290	5290	5290	5290	0
72	20240105	184000	921725500	5290	5290	5290	5290	0
73	20240105	183900	921725500	5290	5290	5290	5290	0
74	20240105	183800	921725500	5290	5290	5290	5290	0
75	20240105	183700	921725500	5290	5290	5290	5290	0
76	20240105	183600	921725500	5290	5290	5290	5290	0
77	20240105	183500	921725500	5290	5290	5290	5290	0
78	20240105	183400	921725500	5290	5290	5290	5290	0
79	20240105	183300	921725500	5290	5290	5290	5290	0
80	20240105	183200	921725500	5290	5290	5290	5290	0
81	20240105	183100	921725500	5290	5290	5290	5290	0
82	20240105	183000	921725500	5290	5290	5290	5290	0
83	20240105	182900	921725500	5290	5290	5290	5290	0
84	20240105	182800	921725500	5290	5290	5290	5290	0
85	20240105	182700	921725500	5290	5290	5290	5290	0
86	20240105	182600	921725500	5290	5290	5290	5290	0
87	20240105	182500	921725500	5290	5290	5290	5290	0
88	20240105	182400	921725500	5290	5290	5290	5290	0
89	20240105	182300	921725500	5290	5290	5290	5290	0
90	20240105	182200	921725500	5290	5290	5290	5290	0
91	20240105	182100	921725500	5290	5290	5290	5290	0
92	20240105	182000	921725500	5290	5290	5290	5290	19227
93	20240105	181900	921725500	5290	5290	5290	5290	0
94	20240105	181800	921725500	5290	5290	5290	5290	0
95	20240105	181700	921725500	5290	5290	5290	5290	0
96	20240105	181600	921725500	5290	5290	5290	5290	0
97	20240105	181500	921725500	5290	5290	5290	5290	0
98	20240105	181400	921725500	5290	5290	5290	5290	0
99	20240105	181300	921725500	5290	5290	5290	5290	0
100	20240105	181200	921725500	5290	5290	5290	5290	0
101	20240105	181100	921725500	5290	5290	5290	5290	0
102	20240105	181000	921725500	5290	5290	5290	5290	0
103	20240105	180900	921725500	5290	5290	5290	5290	0
104	20240105	180800	921725500	5290	5290	5290	5290	0
105	20240105	180700	921725500	5290	5290	5290	5290	0
106	20240105	180600	921725500	5290	5290	5290	5290	0
107	20240105	180500	921725500	5290	5290	5290	5290	0
108	20240105	180400	921725500	5290	5290	5290	5290	0
109	20240105	180300	921725500	5290	5290	5290	5290	0
110	20240105	180200	921725500	5290	5290	5290	5290	0
111	20240105	180100	921725500	5290	5290	5290	5290	0
112	20240105	180000	921725500	5290	5290	5290	5290	0
113	20240105	175900	921725500	5290	5290	5290	5290	0
114	20240105	175800	921725500	5290	5290	5290	5290	0
115	20240105	175700	921725500	5290	5290	5290	5290	0
116	20240105	175600	921725500	5290	5290	5290	5290	0
117	20240105	175500	921725500	5290	5290	5290	5290	0
118	20240105	175400	921725500	5290	5290	5290	5290	0
119	20240105	175300	921725500	5290	5290	5290	5290	0
120	20240105	175200	921725500	5290	5290	5290	5290	0
121	20240105	175100	921725500	5290	5290	5290	5290	0
122	20240105	175000	921725500	5290	5290	5290	5290	19227
123	20240105	174900	921725500	5290	5290	5290	5290	0
124	20240105	174800	921725500	5290	5290	5290	5290	0
125	20240105	174700	921725500	5290	5290	5290	5290	0
126	20240105	174600	921725500	5290	5290	5290	5290	0
127	20240105	174500	921725500	5290	5290	5290	5290	0
128	20240105	174400	921725500	5290	5290	5290	5290	0
129	20240105	174300	921725500	5290	5290	5290	5290	0
130	20240105	174200	921725500	5290	5290	5290	5290	0
131	20240105	174100	921725500	5290	5290	5290	5290	0
132	20240105	174000	921725500	5290	5290	5290	5290	0
133	20240105	173900	921725500	5290	5290	5290	5290	0
134	20240105	173800	921725500	5290	5290	5290	5290	0
135	20240105	173700	921725500	5290	5290	5290	5290	0
136	20240105	173600	921725500	5290	5290	5290	5290	0
137	20240105	173500	921725500	5290	5290	5290	5290	0
138	20240105	173400	921725500	5290	5290	5290	5290	0
139	20240105	173300	921725500	5290	5290	5290	5290	0
140	20240105	173200	921725500	5290	5290	5290	5290	0
141	20240105	173100	921725500	5290	5290	5290	5290	0
142	20240105	173000	921725500	5290	5290	5290	5290	0
143	20240105	172900	921725500	5290	5290	5290	5290	0
144	20240105	172800	921725500	5290	5290	5290	5290	0
145	20240105	172700	921725500	5290	5290	5290	5290	0
146	20240105	172600	921725500	5290	5290	5290	5290	0
147	20240105	172500	921725500	5290	5290	5290	5290	0
148	20240105	172400	921725500	5290	5290	5290	5290	0
149	20240105	172300	921725500	5290	5290	5290	5290	0
150	20240105	172200	921725500	5290	5290	5290	5290	0
151	20240105	172100	921725500	5290	5290	5290	5290	0
152	20240105	172000	921725500	5290	5290	5290	5290	19227
153	20240105	171900	921725500	5290	5290	5290	5290	0
154	20240105	171800	921725500	5290	5290	5290	5290	0
155	20240105	171700	921725500	5290	5290	5290	5290	0
156	20240105	171600	921725500	5290	5290	5290	5290	0
157	20240105	171500	921725500	5290	5290	5290	5290	0
158	20240105	171400	921725500	5290	5290	5290	5290	0
159	20240105	171300	921725500	5290	5290	5290	5290	0
160	20240105	171200	921725500	5290	5290	5290	5290	0
161	20240105	171100	921725500	5290	5290	5290	5290	0
162	20240105	171000	921725500	5290	5290	5290	5290	0
163	20240105	170900	921725500	5290	5290	5290	5290	0
164	20240105	170800	921725500	5290	5290	5290	5290	0
165	20240105	170700	921725500	5290	5290	5290	5290	0
166	20240105	170600	921725500	5290	5290	5290	5290	0
167	20240105	170500	921725500	5290	5290	5290	5290	0
168	20240105	170400	921725500	5290	5290	5290	5290	0
169	20240105	170300	921725500	5290	5290	5290	5290	0
170	20240105	170200	921725500	5290	5290	5290	5290	0
171	20240105	170100	921725500	5290	5290	5290	5290	0
172	20240105	170000	921725500	5290	5290	5290	5290	0
173	20240105	165900	921725500	5290	5290	5290	5290	0
174	20240105	165800	921725500	5290	5290	5290	5290	0
175	20240105	165700	921725500	5290	5290	5290	5290	0
176	20240105	165600	921725500	5290	5290	5290	5290	0
177	20240105	165500	921725500	5290	5290	5290	5290	0
178	20240105	165400	921725500	5290	5290	5290	5290	0
179	20240105	165300	921725500	5290	5290	5290	5290	0
180	20240105	165200	921725500	5290	5290	5290	5290	0
181	20240105	165100	921725500	5290	5290	5290	5290	0
182	20240105	165000	921725500	5290	5290	5290	5290	19227
183	20240105	164900	921725500	5290	5290	5290	5290	0
184	20240105	164800	921725500	5290	5290	5290	5290	0
185	20240105	164700	921725500	5290	5290	5290	5290	0
186	20240105	164600	921725500	5290	5290	5290	5290	0
187	20240105	164500	921725500	5290	5290	5290	5290	0
188	20240105	164400	921725500	5290	5290	5290	5290	0
189	20240105	164300	921725500	5290	5290	5290	5290	0
190	20240105	164200	921725500	5290	5290	5290	5290	0
191	20240105	164100	921725500	5290	5290	5290	5290	0
192	20240105	164000	921725500	5290	5290	5290	5290	0
193	20240105	163900	921725500	5290	5290	5290	5290	0
194	20240105	163800	921725500	5290	5290	5290	5290	0
195	20240105	163700	921725500	5290	5290	5290	5290	0
196	20240105	163600	921725500	5290	5290	5290	5290	0
197	20240105	163500	921725500	5290	5290	5290	5290	0
198	20240105	163400	921725500	5290	5290	5290	5290	0
199	20240105	163300	921725500	5290	5290	5290	5290	0
200	20240105	163200	921725500	5290	5290	5290	5290	0
201	20240105	163100	921725500	5290	5290	5290	5290	0
202	20240105	163000	921725500	5290	5290	5290	5290	0
203	20240105	162900	921725500	5290	5290	5290	5290	0
204	20240105	162800	921725500	5290	5290	5290	5290	0
205	20240105	162700	921725500	5290	5290	5290	5290	0
206	20240105	162600	921725500	5290	5290	5290	5290	0
207	20240105	162500	921725500	5290	5290	5290	5290	0
208	20240105	162400	921725500	5290	5290	5290	5290	0
209	20240105	162300	921725500	5290	5290	5290	5290	0
210	20240105	162200	921725500	5290	5290	5290	5290	0
211	20240105	162100	921725500	5290	5290	5290	5290	0
212	20240105	162000	921725500	5290	5290	5290	5290	19227
213	20240105	161900	921725500	5290	5290	5290	5290	0
214	20240105	161800	921725500	5290	5290	5290	5290	0
215	20240105	161700	921725500	5290	5290	5290	5290	0
216	20240105	161600	921725500	5290	5290	5290	5290	0
217	20240105	161500	921725500	5290	5290	5290	5290	0
218	20240105	161400	921725500	5290	5290	5290	5290	0
219	20240105	161300	921725500	5290	5290	5290	5290	0
220	20240105	161200	921725500	5290	5290	5290	5290	0
221	20240105	161100	921725500	5290	5290	5290	5290	0
222	20240105	161000	921725500	5290	5290	5290	5290	0
223	20240105	160900	921725500	5290	5290	5290	5290	0
224	20240105	160800	921725500	5290	5290	5290	5290	0
225	20240105	160700	921725500	5290	5290	5290	5290	0
226	20240105	160600	921725500	5290	5290	5290	5290	0
227	20240105	160500	921725500	5290	5290	5290	5290	0
228	20240105	160400	921725500	5290	5290	5290	5290	0
229	20240105	160300	921725500	5290	5290	5290	5290	0
230	20240105	160200	921725500	5290	5290	5290	5290	0
231	20240105	160100	921725500	5290	5290	5290	5290	0
232	20240105	160000	921725500	5290	5290	5290	5290	0
233	20240105	155900	921725500	5290	5290	5290	5290	0
234	20240105	155800	921725500	5290	5290	5290	5290	0
235	20240105	155700	921725500	5290	5290	5290	5290	0
236	20240105	155600	921725500	5290	5290	5290	5290	0
237	20240105	155500	921725500	5290	5290	5290	5290	0
238	20240105	155400	921725500	5290	5290	5290	5290	0
239	20240105	155300	921725500	5290	5290	5290	5290	0
240	20240105	155200	921725500	5290	5290	5290	5290	0
241	20240105	155100	921725500	5290	5290	5290	5290	0
242	20240105	155000	921725500	5290	5290	5290	5290	19227
243	20240105	154900	921725500	5290	5290	5290	5290	0
244	20240105	154800	921725500	5290	5290	5290	5290	0
245	20240105	154700	921725500	5290	5290	5290	5290	0
246	20240105	154600	921725500	5290	5290	5290	5290	0
247	20240105	154500	921725500	5290	5290	5290	5290	0
248	20240105	154400	921725500	5290	5290	5290	5290	0
249	20240105	154300	921725500	5290	5290	5290	5290	0
250	20240105	154200	921725500	5290	5290	5290	5290	0
251	20240105	154100	921725500	5290	5290	5290	5290	0
252	20240105	154000	921725500	5290	5290	5290	5290	0
253	20240105	153900	921725500	5290	5290	5290	5290	0
254	20240105	153800	921725500	5290	5290	5290	5290	0
255	20240105	153700	921725500	5290	5290	5290	5290	0
256	20240105	153600	921725500	5290	5290	5290	5290	0
257	20240105	153500	921725500	5290	5290	5290	5290	0
258	20240105	153400	921725500	5290	5290	5290	5290	0
259	20240105	153300	921725500	5290	5290	5290	5290	0
260	20240105	153200	921725500	5290	5290	5290	5290	0
261	20240105	153100	921725500	5290	5290	5290	5290	0
262	20240105	153000	921725500	5290	5290	5290	5290	19227
263	20240105	152900	820014670	5280	5280	5280	5280	0
264	20240105	152800	820014670	5280	5280	5280	5280	0
265	20240105	152700	820014670	5280	5280	5280	5280	0
266	20240105	152600	820014670	5280	5280	5280	5280	0
267	20240105	152500	820014670	5280	5280	5280	5280	0
268	20240105	152400	820014670	5280	5280	5280	5280	0
269	20240105	152300	820014670	5280	5280	5280	5280	0
270	20240105	152200	820014670	5280	5280	5280	5280	0
271	20240105	152100	820014670	5280	5280	5280	5280	0
272	20240105	152000	820014670	5280	5280	5280	5280	0
273	20240105	151900	820014670	5280	5290	5290	5280	710
274	20240105	151800	816262270	5280	5280	5290	5280	1194
275	20240105	151700	809950500	5290	5290	5290	5280	1697
276	20240105	151600	800973550	5290	5280	5290	5270	766
277	20240105	151500	796923670	5280	5290	5290	5270	1547
278	20240105	151400	788753180	5290	5270	5290	5270	169
279	20240105	151300	787859790	5270	5290	5290	5260	218
280	20240105	151200	786708700	5290	5280	5290	5260	565
281	20240105	151100	783725250	5280	5280	5280	5260	337
282	20240105	151000	781947500	5280	5290	5290	5270	722
283	20240105	150900	778133320	5270	5280	5290	5270	1868
284	20240105	150800	768281030	5270	5270	5280	5270	301
285	20240105	150700	766692040	5280	5280	5280	5270	305
286	20240105	150600	765081840	5280	5280	5280	5270	268
287	20240105	150500	763666920	5280	5270	5290	5270	311
288	20240105	150400	762027590	5270	5270	5290	5270	399
289	20240105	150300	759923220	5290	5280	5290	5270	795
290	20240105	150200	755725340	5270	5270	5280	5270	222
291	20240105	150100	754553460	5280	5260	5280	5260	40
292	20240105	150000	754342860	5260	5280	5280	5260	530
293	20240105	145900	751544920	5290	5280	5290	5280	296
294	20240105	145800	749979740	5280	5280	5280	5280	319
295	20240105	145700	748295420	5280	5280	5290	5280	712
296	20240105	145600	744535240	5290	5260	5290	5260	234
297	20240105	145500	743297650	5260	5290	5290	5260	520
298	20240105	145400	740550130	5290	5280	5290	5270	234
299	20240105	145300	739314660	5260	5290	5290	5260	724
300	20240105	145200	735491090	5290	5290	5290	5280	965
301	20240105	145100	730395700	5280	5280	5280	5270	2607
302	20240105	145000	716640750	5280	5280	5280	5270	563
303	20240105	144900	713670880	5280	5270	5280	5270	99
304	20240105	144800	713148170	5280	5280	5280	5270	776
305	20240105	144700	709051900	5280	5280	5280	5270	89
306	20240105	144600	708582050	5280	5280	5280	5270	859
307	20240105	144500	704051530	5270	5280	5280	5270	224
308	20240105	144400	702868850	5270	5270	5280	5270	11
309	20240105	144300	702810870	5270	5280	5280	5270	171
310	20240105	144200	701908020	5280	5280	5280	5270	931
311	20240105	144100	696997740	5270	5280	5280	5270	870
312	20240105	144000	692404170	5280	5270	5280	5270	972
313	20240105	143900	687272100	5270	5280	5280	5270	225
314	20240105	143800	686084140	5280	5280	5280	5270	1809
315	20240105	143700	676548930	5280	5280	5280	5270	271
316	20240105	143600	675118120	5280	5270	5280	5270	304
317	20240105	143500	673513020	5270	5280	5280	5260	941
318	20240105	143400	668551080	5280	5260	5280	5250	867
319	20240105	143300	663990660	5260	5260	5260	5260	389
320	20240105	143200	661944520	5260	5260	5260	5260	88
321	20240105	143100	661481640	5260	5260	5260	5260	179
322	20240105	143000	660540100	5250	5260	5260	5250	311
323	20240105	142900	658904340	5260	5250	5260	5250	135
324	20240105	142800	658194780	5250	5260	5260	5250	75
325	20240105	142700	657800320	5260	5280	5280	5260	430
326	20240105	142600	655535120	5280	5250	5280	5250	94
327	20240105	142500	655039190	5250	5280	5280	5250	176
328	20240105	142400	654112520	5280	5280	5280	5280	171
329	20240105	142300	653209640	5280	5250	5280	5240	685
330	20240105	142200	649613220	5250	5250	5250	5250	2
331	20240105	142100	649602720	5250	5270	5280	5250	1351
332	20240105	142000	642491310	5270	5280	5280	5270	3664
333	20240105	141900	623145400	5280	5280	5280	5280	245
334	20240105	141800	621851800	5280	5270	5280	5250	620
335	20240105	141700	618578710	5270	5250	5270	5250	812
336	20240105	141600	614299510	5270	5260	5270	5260	187
337	20240105	141500	613315070	5260	5260	5260	5260	302
338	20240105	141400	611726550	5260	5260	5260	5240	97
339	20240105	141300	611216350	5260	5250	5260	5250	177
340	20240105	141200	610286290	5250	5250	5250	5240	222
341	20240105	141100	609120800	5260	5240	5260	5240	4
342	20240105	141000	609099800	5240	5260	5260	5240	18
343	20240105	140900	609005180	5240	5240	5250	5240	181
344	20240105	140800	608055420	5240	5230	5240	5230	881
345	20240105	140700	603444370	5230	5240	5260	5230	15
346	20240105	140600	603365760	5240	5230	5240	5230	121
347	20240105	140500	602731730	5270	5270	5270	5270	2
348	20240105	140400	602721190	5240	5240	5240	5240	107
349	20240105	140300	602160510	5240	5240	5270	5240	366
350	20240105	140200	600239990	5270	5270	5270	5270	2
351	20240105	140100	600229450	5270	5270	5270	5270	0
352	20240105	140000	600229450	5270	5270	5270	5270	1
353	20240105	135900	600224180	5270	5270	5270	5230	33
354	20240105	135800	600050380	5270	5250	5270	5240	476
355	20240105	135700	597551530	5270	5250	5270	5250	901
356	20240105	135600	592821260	5250	5250	5250	5250	134
357	20240105	135500	592117760	5270	5270	5270	5270	2
358	20240105	135400	592107220	5270	5270	5270	5230	3
359	20240105	135300	592091450	5270	5260	5270	5240	106
360	20240105	135200	591533140	5240	5240	5260	5240	142
361	20240105	135100	590789020	5240	5240	5240	5240	0
362	20240105	135000	590789020	5240	5230	5240	5230	10
363	20240105	134900	590736630	5230	5240	5240	5230	137
364	20240105	134800	590018770	5240	5240	5240	5240	1
365	20240105	134700	590013530	5230	5240	5240	5230	3
366	20240105	134600	589997830	5240	5240	5240	5240	133
367	20240105	134500	589300910	5230	5240	5240	5230	120
368	20240105	134400	588673280	5230	5240	5240	5230	488
369	20240105	134300	586120990	5240	5240	5250	5240	166
370	20240105	134200	585249820	5270	5250	5270	5220	3754
371	20240105	134100	565626850	5250	5250	5250	5250	2
372	20240105	134000	565616350	5240	5240	5240	5230	214
373	20240105	133900	564495000	5240	5240	5240	5240	2
374	20240105	133800	564484520	5240	5250	5250	5240	300
375	20240105	133700	562910020	5270	5270	5270	5270	1
376	20240105	133600	562904750	5270	5270	5270	5270	6
377	20240105	133500	562873130	5240	5270	5270	5240	3
378	20240105	133400	562857380	5250	5270	5270	5250	439
379	20240105	133300	560551280	5250	5250	5250	5250	10
380	20240105	133200	560498780	5260	5270	5270	5260	3
381	20240105	133100	560482990	5250	5280	5280	5240	135
382	20240105	133000	559774220	5240	5240	5240	5240	541
383	20240105	132900	556939380	5280	5270	5280	5270	402
384	20240105	132800	554818420	5270	5270	5270	5270	0
385	20240105	132700	554818420	5270	5260	5270	5260	244
386	20240105	132600	553534970	5250	5250	5250	5230	273
387	20240105	132500	552101740	5240	5230	5240	5230	133
388	20240105	132400	551404830	5240	5230	5240	5230	383
389	20240105	132300	549401720	5230	5230	5230	5220	5252
390	20240105	132200	521933770	5230	5220	5230	5220	134
391	20240105	132100	521232960	5230	5230	5230	5230	2
392	20240105	132000	521222500	5230	5230	5230	5230	0
393	20240105	131900	521222500	5230	5220	5230	5220	135
394	20240105	131800	520516460	5230	5230	5230	5230	3
395	20240105	131700	520500770	5220	5220	5220	5220	26
396	20240105	131600	520365050	5230	5230	5230	5230	168
397	20240105	131500	519486410	5230	5220	5230	5220	722
398	20240105	131400	515717270	5230	5230	5230	5230	1
399	20240105	131300	515712040	5230	5230	5230	5220	134
400	20240105	131200	515011230	5220	5220	5220	5220	1
401	20240105	131100	515006010	5230	5230	5230	5230	2
402	20240105	131000	514995550	5230	5230	5230	5230	138
403	20240105	130900	514273810	5230	5230	5230	5230	0
404	20240105	130800	514273810	5230	5230	5230	5220	498
405	20240105	130700	511669280	5230	5240	5240	5230	4407
406	20240105	130600	488597980	5240	5240	5250	5240	1005
407	20240105	130500	483331770	5250	5250	5250	5250	139
408	20240105	130400	482602020	5250	5250	5250	5250	3
409	20240105	130300	482586270	5240	5250	5250	5240	2
410	20240105	130200	482575780	5250	5250	5250	5250	133
411	20240105	130100	481877530	5250	5250	5250	5240	4
412	20240105	130000	481856540	5250	5250	5250	5250	1
413	20240105	125900	481851290	5240	5250	5250	5240	133
414	20240105	125800	481153050	5250	5250	5250	5250	2
415	20240105	125700	481142550	5250	5250	5250	5250	2
416	20240105	125600	481132050	5250	5260	5260	5250	307
417	20240105	125500	479518970	5270	5270	5270	5270	2
418	20240105	125400	479508430	5250	5250	5250	5250	2
419	20240105	125300	479497930	5260	5260	5260	5260	334
420	20240105	125200	477741090	5260	5270	5270	5260	3
421	20240105	125100	477725290	5270	5270	5270	5270	3
422	20240105	125000	477709480	5270	5250	5270	5250	136
423	20240105	124900	476994130	5260	5260	5260	5260	17
424	20240105	124800	476904710	5260	5250	5260	5250	8
425	20240105	124700	476862690	5250	5270	5270	5250	134
426	20240105	124600	476157850	5240	5260	5260	5240	300
427	20240105	124500	474582850	5270	5250	5270	5250	4
428	20240105	124400	474561790	5250	5260	5260	5250	420
429	20240105	124300	472355450	5260	5260	5260	5260	2
430	20240105	124200	472344930	5260	5280	5280	5260	134
431	20240105	124100	471640050	5280	5280	5280	5260	174
432	20240105	124000	470724770	5260	5260	5280	5260	277
433	20240105	123900	469267610	5260	5280	5280	5260	3
434	20240105	123800	469251790	5260	5250	5280	5250	5
435	20240105	123700	469225480	5280	5260	5280	5260	3
436	20240105	123600	469209660	5260	5260	5260	5260	1
437	20240105	123500	469204400	5280	5260	5280	5260	512
438	20240105	123400	466505040	5270	5250	5270	5250	35
439	20240105	123300	466321250	5250	5250	5250	5250	50
440	20240105	123200	466058750	5250	5260	5280	5250	138
441	20240105	123100	465331500	5280	5280	5280	5260	82
442	20240105	123000	464900120	5280	5260	5280	5260	401
443	20240105	122900	462790780	5270	5290	5290	5270	135
444	20240105	122800	462079290	5290	5290	5290	5290	1
445	20240105	122700	462074000	5290	5260	5290	5260	4
446	20240105	122600	462052890	5270	5290	5290	5260	143
447	20240105	122500	461299110	5290	5260	5290	5260	288
448	20240105	122400	459783990	5290	5260	5290	5260	286
449	20240105	122300	458279460	5270	5270	5270	5270	132
450	20240105	122200	457583820	5290	5260	5290	5260	4
451	20240105	122100	457562720	5290	5290	5290	5270	136
452	20240105	122000	456845960	5270	5290	5290	5270	903
453	20240105	121900	452087130	5290	5290	5290	5290	2
454	20240105	121800	452076550	5270	5290	5290	5270	6
455	20240105	121700	452044870	5290	5290	5290	5290	0
456	20240105	121600	452044870	5290	5290	5290	5290	2
457	20240105	121500	452034290	5290	5270	5290	5260	139
458	20240105	121400	451301700	5270	5270	5270	5270	1
459	20240105	121300	451296430	5270	5270	5270	5260	5
460	20240105	121200	451270090	5270	5270	5270	5270	236
461	20240105	121100	450026370	5270	5270	5270	5270	1
462	20240105	121000	450021100	5270	5270	5270	5270	0
463	20240105	120900	450021100	5270	5260	5270	5260	135
464	20240105	120800	449309660	5260	5270	5270	5260	8
465	20240105	120700	449267510	5270	5270	5270	5270	0
466	20240105	120600	449267510	5270	5270	5270	5270	140
467	20240105	120500	448529710	5270	5270	5270	5270	21
468	20240105	120400	448419040	5260	5270	5270	5260	4740
469	20240105	120300	423442110	5270	5280	5290	5270	1145
470	20240105	120200	417406600	5270	5280	5280	5270	2
471	20240105	120100	417396050	5290	5290	5290	5290	1
472	20240105	120000	417390760	5290	5280	5290	5280	877
473	20240105	115900	412753960	5270	5270	5270	5270	2
474	20240105	115800	412743420	5270	5280	5280	5270	10
475	20240105	115700	412690650	5270	5270	5270	5270	288
476	20240105	115600	411172890	5270	5270	5270	5270	9
477	20240105	115500	411125460	5270	5260	5270	5260	3
478	20240105	115400	411109670	5270	5270	5270	5270	143
479	20240105	115300	410356060	5270	5270	5270	5270	2
480	20240105	115200	410345520	5270	5270	5270	5270	5
481	20240105	115100	410319170	5270	5270	5270	5260	136
482	20240105	115000	409602470	5270	5270	5270	5260	8
483	20240105	114900	409560320	5270	5270	5270	5270	5
484	20240105	114800	409533970	5260	5270	5270	5260	135
485	20240105	114700	408822530	5270	5260	5270	5260	7
486	20240105	114600	408785650	5260	5260	5260	5260	1
487	20240105	114500	408780390	5270	5270	5270	5270	141
488	20240105	114400	408037320	5260	5270	5270	5260	1063
489	20240105	114300	402444940	5270	5270	5270	5270	6
490	20240105	114200	402413320	5270	5270	5270	5270	134
491	20240105	114100	401707140	5270	5260	5270	5260	6
492	20240105	114000	401675530	5260	5270	5270	5260	10
493	20240105	113900	401622840	5270	5270	5270	5270	132
494	20240105	113800	400927200	5270	5270	5270	5270	7
495	20240105	113700	400890310	5270	5270	5270	5270	2
496	20240105	113600	400879770	5270	5270	5270	5260	149
497	20240105	113500	400094560	5270	5270	5270	5270	2
498	20240105	113400	400084020	5270	5270	5270	5260	442
499	20240105	113300	397754690	5270	5270	5270	5270	172
500	20240105	113200	396848250	5270	5260	5270	5260	8
501	20240105	113100	396806100	5260	5260	5260	5260	1
502	20240105	113000	396800840	5270	5270	5270	5270	275
503	20240105	112900	395351590	5270	5280	5280	5270	7
504	20240105	112800	395314660	5280	5280	5280	5280	2
505	20240105	112700	395304100	5250	5270	5280	5250	1112
506	20240105	112600	389445370	5280	5280	5280	5280	0
507	20240105	112500	389445370	5280	5280	5280	5280	140
508	20240105	112400	388706170	5280	5290	5290	5280	28
509	20240105	112300	388558310	5270	5270	5270	5270	2
510	20240105	112200	388547770	5290	5290	5290	5290	426
511	20240105	112100	386294230	5290	5280	5290	5280	433
512	20240105	112000	384007820	5280	5290	5290	5280	208
513	20240105	111900	382907580	5290	5290	5290	5280	457
514	20240105	111800	380493280	5290	5290	5290	5290	5
515	20240105	111700	380466830	5290	5290	5290	5290	1
516	20240105	111600	380461540	5280	5280	5290	5280	134
517	20240105	111500	379754000	5280	5280	5280	5280	0
518	20240105	111400	379754000	5280	5280	5290	5280	257
519	20240105	111300	378396970	5280	5280	5280	5280	1
520	20240105	111200	378391690	5280	5280	5280	5270	604
521	20240105	111100	375204650	5270	5290	5290	5230	5514
522	20240105	111000	346267340	5250	5250	5250	5250	0
523	20240105	110900	346267340	5250	5290	5300	5180	8869
524	20240105	110800	299914140	5290	5290	5290	5290	2
525	20240105	110700	299903560	5290	5290	5290	5290	242
526	20240105	110600	298623380	5290	5290	5290	5290	54
527	20240105	110500	298337720	5290	5290	5290	5290	87
528	20240105	110400	297877490	5300	5290	5300	5290	158
529	20240105	110300	297041660	5290	5290	5290	5290	8
530	20240105	110200	296999340	5290	5290	5290	5290	0
531	20240105	110100	296999340	5290	5290	5290	5290	141
532	20240105	110000	296253450	5290	5290	5290	5290	1999
533	20240105	105900	285678740	5300	5290	5300	5290	107
534	20240105	105800	285112690	5290	5300	5300	5290	182
535	20240105	105700	284148530	5290	5300	5300	5290	77
536	20240105	105600	283740850	5300	5300	5300	5300	7
537	20240105	105500	283703750	5300	5300	5300	5300	134
538	20240105	105400	282993550	5300	5300	5300	5300	6
539	20240105	105300	282961750	5300	5300	5300	5300	2
540	20240105	105200	282951150	5290	5300	5300	5290	337
541	20240105	105100	281167050	5300	5290	5300	5290	1451
542	20240105	105000	273491150	5300	5300	5300	5300	107
543	20240105	104900	272924050	5300	5300	5300	5300	262
544	20240105	104800	271535450	5290	5290	5300	5290	45
545	20240105	104700	271297190	5290	5300	5300	5290	1157
546	20240105	104600	265175430	5300	5300	5300	5300	134
547	20240105	104500	264465230	5300	5300	5300	5300	27
548	20240105	104400	264322130	5300	5300	5300	5300	3
549	20240105	104300	264306230	5300	5300	5300	5300	134
550	20240105	104200	263596030	5300	5300	5300	5300	1
551	20240105	104100	263590730	5290	5290	5290	5290	1045
552	20240105	104000	258062680	5290	5300	5300	5270	55
553	20240105	103900	257772650	5290	5280	5290	5280	2946
554	20240105	103800	242189880	5280	5280	5280	5280	249
555	20240105	103700	240875160	5280	5280	5280	5280	136
556	20240105	103600	240157080	5280	5280	5280	5280	281
557	20240105	103500	238673400	5280	5270	5280	5270	96
558	20240105	103400	238167470	5270	5280	5280	5270	139
559	20240105	103300	237434330	5280	5280	5280	5260	3076
560	20240105	103200	221236870	5280	5280	5280	5280	207
561	20240105	103100	220143910	5280	5280	5280	5280	5
562	20240105	103000	220117510	5280	5280	5280	5280	490
563	20240105	102900	217530310	5280	5280	5280	5280	128
564	20240105	102800	216854470	5270	5270	5270	5270	19
565	20240105	102700	216754340	5270	5270	5270	5260	509
566	20240105	102600	214071940	5270	5270	5280	5270	500
567	20240105	102500	211435580	5270	5270	5280	5270	1008
568	20240105	102400	206117800	5270	5270	5270	5270	523
569	20240105	102300	203361590	5270	5270	5270	5270	1006
570	20240105	102200	198059970	5270	5270	5270	5270	3
571	20240105	102100	198044160	5270	5270	5270	5270	5
572	20240105	102000	198017810	5270	5270	5270	5270	141
573	20240105	101900	197274740	5260	5260	5260	5260	14
574	20240105	101800	197201100	5250	5260	5260	5250	14
575	20240105	101700	197127500	5260	5260	5260	5260	1
576	20240105	101600	197122240	5260	5260	5260	5260	566
577	20240105	101500	194145080	5260	5260	5260	5260	0
578	20240105	101400	194145080	5260	5260	5260	5260	8
579	20240105	101300	194103000	5250	5250	5250	5250	50
580	20240105	101200	193840500	5260	5260	5260	5260	8
581	20240105	101100	193798420	5260	5260	5260	5260	6
582	20240105	101000	193766860	5240	5240	5240	5240	0
583	20240105	100900	193766860	5240	5250	5260	5240	251
584	20240105	100800	192451500	5260	5260	5260	5260	0
585	20240105	100700	192451500	5260	5260	5260	5260	32
586	20240105	100600	192283180	5260	5260	5260	5260	2
587	20240105	100500	192272660	5240	5260	5260	5240	284
588	20240105	100400	190784050	5270	5270	5270	5250	1474
589	20240105	100300	183036690	5270	5270	5270	5270	87
590	20240105	100200	182578200	5270	5260	5270	5260	6
591	20240105	100100	182546610	5270	5270	5270	5270	117
592	20240105	100000	181930020	5260	5270	5270	5260	8
593	20240105	095900	181887890	5270	5270	5270	5270	2
594	20240105	095800	181877350	5260	5270	5270	5260	15
595	20240105	095700	181798340	5270	5280	5280	5270	102
596	20240105	095600	181260790	5280	5260	5280	5260	58
597	20240105	095500	180954620	5260	5280	5280	5260	256
598	20240105	095400	179605500	5280	5270	5280	5260	14
599	20240105	095300	179531790	5260	5260	5260	5250	256
600	20240105	095200	178185240	5260	5260	5260	5260	237
601	20240105	095100	176938620	5250	5260	5260	5250	7
602	20240105	095000	176901820	5250	5260	5270	5250	924
603	20240105	094900	172046170	5270	5270	5280	5270	10
604	20240105	094800	171993410	5270	5280	5280	5270	701
605	20240105	094700	168299130	5280	5280	5280	5280	66
606	20240105	094600	167950650	5270	5270	5280	5270	1910
607	20240105	094500	157884770	5290	5290	5290	5290	0
608	20240105	094400	157884770	5290	5290	5290	5290	1
609	20240105	094300	157879480	5260	5260	5260	5260	6
610	20240105	094200	157847920	5280	5260	5280	5260	290
611	20240105	094100	156319080	5260	5250	5300	5250	1262
612	20240105	094000	149640450	5280	5230	5280	5230	4137
613	20240105	093900	127868730	5230	5230	5230	5230	5
614	20240105	093800	127842580	5230	5230	5240	5230	256
615	20240105	093700	126501220	5230	5230	5240	5230	7
616	20240105	093600	126464590	5230	5230	5240	5230	16
617	20240105	093500	126380830	5230	5230	5230	5230	105
618	20240105	093400	125831680	5240	5240	5250	5240	305
619	20240105	093300	124233200	5250	5260	5260	5240	686
620	20240105	093200	120637120	5260	5250	5260	5240	321
621	20240105	093100	118951860	5260	5230	5260	5220	1376
622	20240105	093000	111730910	5220	5220	5230	5220	253
623	20240105	092900	110407790	5230	5230	5230	5230	110
624	20240105	092800	109832490	5230	5230	5230	5230	0
625	20240105	092700	109832490	5230	5230	5240	5230	850
626	20240105	092600	105385380	5230	5230	5230	5230	100
627	20240105	092500	104862380	5230	5230	5230	5230	105
628	20240105	092400	104313230	5230	5230	5230	5230	9
629	20240105	092300	104266160	5230	5230	5230	5230	7
630	20240105	092200	104229550	5230	5220	5230	5220	622
631	20240105	092100	100982700	5230	5220	5230	5220	259
632	20240105	092000	99630670	5220	5220	5220	5220	511
633	20240105	091900	96963250	5220	5220	5220	5220	195
634	20240105	091800	95945350	5220	5220	5220	5220	1020
635	20240105	091700	90620950	5220	5210	5220	5210	43
636	20240105	091600	90396500	5220	5230	5230	5220	30
637	20240105	091500	90239650	5230	5210	5230	5210	1377
638	20240105	091400	83061970	5210	5210	5210	5210	8
639	20240105	091300	83020290	5210	5210	5210	5210	0
640	20240105	091200	83020290	5210	5200	5210	5200	16
641	20240105	091100	82937030	5210	5200	5210	5190	2693
642	20240105	091000	68912560	5200	5210	5210	5200	1699
643	20240105	090900	60073760	5220	5220	5220	5220	5
644	20240105	090800	60047660	5210	5230	5260	5200	843
645	20240105	090700	55652940	5220	5230	5260	5220	1731
646	20240105	090600	46598550	5220	5200	5220	5200	1335
647	20240105	090500	39639800	5200	5210	5210	5200	386
648	20240105	090400	37632550	5200	5200	5200	5200	1168
649	20240105	090300	31558950	5200	5180	5200	5180	470
650	20240105	090200	29123650	5180	5180	5190	5180	850
651	20240105	090100	24720550	5180	5190	5190	5170	2052
652	20240105	090000	14090600	5180	5170	5180	5170	2722