KissMeData/057030/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	193800	966944800	5280	5280	5280	5280	3416
3	20240115	193700	966944800	5280	5280	5280	5280	0
4	20240115	193600	966944800	5280	5280	5280	5280	0
5	20240115	193500	966944800	5280	5280	5280	5280	0
6	20240115	193400	966944800	5280	5280	5280	5280	0
7	20240115	193300	966944800	5280	5280	5280	5280	0
8	20240115	193200	966944800	5280	5280	5280	5280	0
9	20240115	193100	966944800	5280	5280	5280	5280	0
10	20240115	193000	966944800	5280	5280	5280	5280	0
11	20240115	192900	966944800	5280	5280	5280	5280	0
12	20240115	192800	966944800	5280	5280	5280	5280	0
13	20240115	192700	966944800	5280	5280	5280	5280	0
14	20240115	192600	966944800	5280	5280	5280	5280	0
15	20240115	192500	966944800	5280	5280	5280	5280	0
16	20240115	192400	966944800	5280	5280	5280	5280	0
17	20240115	192300	966944800	5280	5280	5280	5280	0
18	20240115	192200	966944800	5280	5280	5280	5280	0
19	20240115	192100	966944800	5280	5280	5280	5280	0
20	20240115	192000	966944800	5280	5280	5280	5280	0
21	20240115	191900	966944800	5280	5280	5280	5280	0
22	20240115	191800	966944800	5280	5280	5280	5280	0
23	20240115	191700	966944800	5280	5280	5280	5280	0
24	20240115	191600	966944800	5280	5280	5280	5280	0
25	20240115	191500	966944800	5280	5280	5280	5280	0
26	20240115	191400	966944800	5280	5280	5280	5280	0
27	20240115	191300	966944800	5280	5280	5280	5280	0
28	20240115	191200	966944800	5280	5280	5280	5280	0
29	20240115	191100	966944800	5280	5280	5280	5280	0
30	20240115	191000	966944800	5280	5280	5280	5280	0
31	20240115	190900	966944800	5280	5280	5280	5280	0
32	20240115	190800	966944800	5280	5280	5280	5280	3416
33	20240115	190700	966944800	5280	5280	5280	5280	0
34	20240115	190600	966944800	5280	5280	5280	5280	0
35	20240115	190500	966944800	5280	5280	5280	5280	0
36	20240115	190400	966944800	5280	5280	5280	5280	0
37	20240115	190300	966944800	5280	5280	5280	5280	0
38	20240115	190200	966944800	5280	5280	5280	5280	0
39	20240115	190100	966944800	5280	5280	5280	5280	0
40	20240115	190000	966944800	5280	5280	5280	5280	0
41	20240115	185900	966944800	5280	5280	5280	5280	0
42	20240115	185800	966944800	5280	5280	5280	5280	0
43	20240115	185700	966944800	5280	5280	5280	5280	0
44	20240115	185600	966944800	5280	5280	5280	5280	0
45	20240115	185500	966944800	5280	5280	5280	5280	0
46	20240115	185400	966944800	5280	5280	5280	5280	0
47	20240115	185300	966944800	5280	5280	5280	5280	0
48	20240115	185200	966944800	5280	5280	5280	5280	0
49	20240115	185100	966944800	5280	5280	5280	5280	0
50	20240115	185000	966944800	5280	5280	5280	5280	0
51	20240115	184900	966944800	5280	5280	5280	5280	0
52	20240115	184800	966944800	5280	5280	5280	5280	0
53	20240115	184700	966944800	5280	5280	5280	5280	0
54	20240115	184600	966944800	5280	5280	5280	5280	0
55	20240115	184500	966944800	5280	5280	5280	5280	0
56	20240115	184400	966944800	5280	5280	5280	5280	0
57	20240115	184300	966944800	5280	5280	5280	5280	0
58	20240115	184200	966944800	5280	5280	5280	5280	0
59	20240115	184100	966944800	5280	5280	5280	5280	0
60	20240115	184000	966944800	5280	5280	5280	5280	0
61	20240115	183900	966944800	5280	5280	5280	5280	0
62	20240115	183800	966944800	5280	5280	5280	5280	3416
63	20240115	183700	966944800	5280	5280	5280	5280	0
64	20240115	183600	966944800	5280	5280	5280	5280	0
65	20240115	183500	966944800	5280	5280	5280	5280	0
66	20240115	183400	966944800	5280	5280	5280	5280	0
67	20240115	183300	966944800	5280	5280	5280	5280	0
68	20240115	183200	966944800	5280	5280	5280	5280	0
69	20240115	183100	966944800	5280	5280	5280	5280	0
70	20240115	183000	966944800	5280	5280	5280	5280	0
71	20240115	182900	966944800	5280	5280	5280	5280	0
72	20240115	182800	966944800	5280	5280	5280	5280	0
73	20240115	182700	966944800	5280	5280	5280	5280	0
74	20240115	182600	966944800	5280	5280	5280	5280	0
75	20240115	182500	966944800	5280	5280	5280	5280	0
76	20240115	182400	966944800	5280	5280	5280	5280	0
77	20240115	182300	966944800	5280	5280	5280	5280	0
78	20240115	182200	966944800	5280	5280	5280	5280	0
79	20240115	182100	966944800	5280	5280	5280	5280	0
80	20240115	182000	966944800	5280	5280	5280	5280	0
81	20240115	181900	966944800	5280	5280	5280	5280	0
82	20240115	181800	966944800	5280	5280	5280	5280	0
83	20240115	181700	966944800	5280	5280	5280	5280	0
84	20240115	181600	966944800	5280	5280	5280	5280	0
85	20240115	181500	966944800	5280	5280	5280	5280	0
86	20240115	181400	966944800	5280	5280	5280	5280	0
87	20240115	181300	966944800	5280	5280	5280	5280	0
88	20240115	181200	966944800	5280	5280	5280	5280	0
89	20240115	181100	966944800	5280	5280	5280	5280	0
90	20240115	181000	966944800	5280	5280	5280	5280	0
91	20240115	180900	966944800	5280	5280	5280	5280	0
92	20240115	180800	966944800	5280	5280	5280	5280	3416
93	20240115	180700	966944800	5280	5280	5280	5280	0
94	20240115	180600	966944800	5280	5280	5280	5280	0
95	20240115	180500	966944800	5280	5280	5280	5280	0
96	20240115	180400	966944800	5280	5280	5280	5280	0
97	20240115	180300	966944800	5280	5280	5280	5280	0
98	20240115	180200	966944800	5280	5280	5280	5280	0
99	20240115	180100	966944800	5280	5280	5280	5280	0
100	20240115	180000	966944800	5280	5280	5280	5280	0
101	20240115	175900	966944800	5280	5280	5280	5280	0
102	20240115	175800	966944800	5280	5280	5280	5280	0
103	20240115	175700	966944800	5280	5280	5280	5280	0
104	20240115	175600	966944800	5280	5280	5280	5280	0
105	20240115	175500	966944800	5280	5280	5280	5280	0
106	20240115	175400	966944800	5280	5280	5280	5280	0
107	20240115	175300	966944800	5280	5280	5280	5280	0
108	20240115	175200	966944800	5280	5280	5280	5280	0
109	20240115	175100	966944800	5280	5280	5280	5280	0
110	20240115	175000	966944800	5280	5280	5280	5280	0
111	20240115	174900	966944800	5280	5280	5280	5280	0
112	20240115	174800	966944800	5280	5280	5280	5280	0
113	20240115	174700	966944800	5280	5280	5280	5280	0
114	20240115	174600	966944800	5280	5280	5280	5280	0
115	20240115	174500	966944800	5280	5280	5280	5280	0
116	20240115	174400	966944800	5280	5280	5280	5280	0
117	20240115	174300	966944800	5280	5280	5280	5280	0
118	20240115	174200	966944800	5280	5280	5280	5280	0
119	20240115	174100	966944800	5280	5280	5280	5280	0
120	20240115	174000	966944800	5280	5280	5280	5280	0
121	20240115	173900	966944800	5280	5280	5280	5280	0
122	20240115	173800	966944800	5280	5280	5280	5280	3416
123	20240115	173700	966944800	5280	5280	5280	5280	0
124	20240115	173600	966944800	5280	5280	5280	5280	0
125	20240115	173500	966944800	5280	5280	5280	5280	0
126	20240115	173400	966944800	5280	5280	5280	5280	0
127	20240115	173300	966944800	5280	5280	5280	5280	0
128	20240115	173200	966944800	5280	5280	5280	5280	0
129	20240115	173100	966944800	5280	5280	5280	5280	0
130	20240115	173000	966944800	5280	5280	5280	5280	0
131	20240115	172900	966944800	5280	5280	5280	5280	0
132	20240115	172800	966944800	5280	5280	5280	5280	0
133	20240115	172700	966944800	5280	5280	5280	5280	0
134	20240115	172600	966944800	5280	5280	5280	5280	0
135	20240115	172500	966944800	5280	5280	5280	5280	0
136	20240115	172400	966944800	5280	5280	5280	5280	0
137	20240115	172300	966944800	5280	5280	5280	5280	0
138	20240115	172200	966944800	5280	5280	5280	5280	0
139	20240115	172100	966944800	5280	5280	5280	5280	0
140	20240115	172000	966944800	5280	5280	5280	5280	0
141	20240115	171900	966944800	5280	5280	5280	5280	0
142	20240115	171800	966944800	5280	5280	5280	5280	0
143	20240115	171700	966944800	5280	5280	5280	5280	0
144	20240115	171600	966944800	5280	5280	5280	5280	0
145	20240115	171500	966944800	5280	5280	5280	5280	0
146	20240115	171400	966944800	5280	5280	5280	5280	0
147	20240115	171300	966944800	5280	5280	5280	5280	0
148	20240115	171200	966944800	5280	5280	5280	5280	0
149	20240115	171100	966944800	5280	5280	5280	5280	0
150	20240115	171000	966944800	5280	5280	5280	5280	0
151	20240115	170900	966944800	5280	5280	5280	5280	0
152	20240115	170800	966944800	5280	5280	5280	5280	3416
153	20240115	170700	966944800	5280	5280	5280	5280	0
154	20240115	170600	966944800	5280	5280	5280	5280	0
155	20240115	170500	966944800	5280	5280	5280	5280	0
156	20240115	170400	966944800	5280	5280	5280	5280	0
157	20240115	170300	966944800	5280	5280	5280	5280	0
158	20240115	170200	966944800	5280	5280	5280	5280	0
159	20240115	170100	966944800	5280	5280	5280	5280	0
160	20240115	170000	966944800	5280	5280	5280	5280	0
161	20240115	165900	966944800	5280	5280	5280	5280	0
162	20240115	165800	966944800	5280	5280	5280	5280	0
163	20240115	165700	966944800	5280	5280	5280	5280	0
164	20240115	165600	966944800	5280	5280	5280	5280	0
165	20240115	165500	966944800	5280	5280	5280	5280	0
166	20240115	165400	966944800	5280	5280	5280	5280	0
167	20240115	165300	966944800	5280	5280	5280	5280	0
168	20240115	165200	966944800	5280	5280	5280	5280	0
169	20240115	165100	966944800	5280	5280	5280	5280	0
170	20240115	165000	966944800	5280	5280	5280	5280	0
171	20240115	164900	966944800	5280	5280	5280	5280	0
172	20240115	164800	966944800	5280	5280	5280	5280	0
173	20240115	164700	966944800	5280	5280	5280	5280	0
174	20240115	164600	966944800	5280	5280	5280	5280	0
175	20240115	164500	966944800	5280	5280	5280	5280	0
176	20240115	164400	966944800	5280	5280	5280	5280	0
177	20240115	164300	966944800	5280	5280	5280	5280	0
178	20240115	164200	966944800	5280	5280	5280	5280	0
179	20240115	164100	966944800	5280	5280	5280	5280	0
180	20240115	164000	966944800	5280	5280	5280	5280	0
181	20240115	163900	966944800	5280	5280	5280	5280	0
182	20240115	163800	966944800	5280	5280	5280	5280	3416
183	20240115	163700	966944800	5280	5280	5280	5280	0
184	20240115	163600	966944800	5280	5280	5280	5280	0
185	20240115	163500	966944800	5280	5280	5280	5280	0
186	20240115	163400	966944800	5280	5280	5280	5280	0
187	20240115	163300	966944800	5280	5280	5280	5280	0
188	20240115	163200	966944800	5280	5280	5280	5280	0
189	20240115	163100	966944800	5280	5280	5280	5280	0
190	20240115	163000	966944800	5280	5280	5280	5280	0
191	20240115	162900	966944800	5280	5280	5280	5280	0
192	20240115	162800	966944800	5280	5280	5280	5280	0
193	20240115	162700	966944800	5280	5280	5280	5280	0
194	20240115	162600	966944800	5280	5280	5280	5280	0
195	20240115	162500	966944800	5280	5280	5280	5280	0
196	20240115	162400	966944800	5280	5280	5280	5280	0
197	20240115	162300	966944800	5280	5280	5280	5280	0
198	20240115	162200	966944800	5280	5280	5280	5280	0
199	20240115	162100	966944800	5280	5280	5280	5280	0
200	20240115	162000	966944800	5280	5280	5280	5280	0
201	20240115	161900	966944800	5280	5280	5280	5280	0
202	20240115	161800	966944800	5280	5280	5280	5280	0
203	20240115	161700	966944800	5280	5280	5280	5280	0
204	20240115	161600	966944800	5280	5280	5280	5280	0
205	20240115	161500	966944800	5280	5280	5280	5280	0
206	20240115	161400	966944800	5280	5280	5280	5280	0
207	20240115	161300	966944800	5280	5280	5280	5280	0
208	20240115	161200	966944800	5280	5280	5280	5280	0
209	20240115	161100	966944800	5280	5280	5280	5280	0
210	20240115	161000	966944800	5280	5280	5280	5280	0
211	20240115	160900	966944800	5280	5280	5280	5280	0
212	20240115	160800	966944800	5280	5280	5280	5280	3416
213	20240115	160700	966944800	5280	5280	5280	5280	0
214	20240115	160600	966944800	5280	5280	5280	5280	0
215	20240115	160500	966944800	5280	5280	5280	5280	0
216	20240115	160400	966944800	5280	5280	5280	5280	0
217	20240115	160300	966944800	5280	5280	5280	5280	0
218	20240115	160200	966944800	5280	5280	5280	5280	0
219	20240115	160100	966944800	5280	5280	5280	5280	0
220	20240115	160000	966944800	5280	5280	5280	5280	0
221	20240115	155900	966944800	5280	5280	5280	5280	0
222	20240115	155800	966944800	5280	5280	5280	5280	0
223	20240115	155700	966944800	5280	5280	5280	5280	0
224	20240115	155600	966944800	5280	5280	5280	5280	0
225	20240115	155500	966944800	5280	5280	5280	5280	0
226	20240115	155400	966944800	5280	5280	5280	5280	0
227	20240115	155300	966944800	5280	5280	5280	5280	0
228	20240115	155200	966944800	5280	5280	5280	5280	0
229	20240115	155100	966944800	5280	5280	5280	5280	0
230	20240115	155000	966944800	5280	5280	5280	5280	0
231	20240115	154900	966944800	5280	5280	5280	5280	0
232	20240115	154800	966944800	5280	5280	5280	5280	0
233	20240115	154700	966944800	5280	5280	5280	5280	0
234	20240115	154600	966944800	5280	5280	5280	5280	0
235	20240115	154500	966944800	5280	5280	5280	5280	0
236	20240115	154400	966944800	5280	5280	5280	5280	0
237	20240115	154300	966944800	5280	5280	5280	5280	0
238	20240115	154200	966944800	5280	5280	5280	5280	0
239	20240115	154100	966944800	5280	5280	5280	5280	0
240	20240115	154000	966944800	5280	5280	5280	5280	0
241	20240115	153900	966944800	5280	5280	5280	5280	0
242	20240115	153800	966944800	5280	5280	5280	5280	3416
243	20240115	153700	966944800	5280	5280	5280	5280	0
244	20240115	153600	966944800	5280	5280	5280	5280	0
245	20240115	153500	966944800	5280	5280	5280	5280	0
246	20240115	153400	966944800	5280	5280	5280	5280	0
247	20240115	153300	966944800	5280	5280	5280	5280	0
248	20240115	153200	966944800	5280	5280	5280	5280	0
249	20240115	153100	966944800	5280	5280	5280	5280	0
250	20240115	153000	966944800	5280	5280	5280	5280	3416
251	20240115	152900	948908320	5280	5280	5280	5280	0
252	20240115	152800	948908320	5280	5280	5280	5280	0
253	20240115	152700	948908320	5280	5280	5280	5280	0
254	20240115	152600	948908320	5280	5280	5280	5280	0
255	20240115	152500	948908320	5280	5280	5280	5280	0
256	20240115	152400	948908320	5280	5280	5280	5280	0
257	20240115	152300	948908320	5280	5280	5280	5280	0
258	20240115	152200	948908320	5280	5280	5280	5280	0
259	20240115	152100	948908320	5280	5280	5280	5280	0
260	20240115	152000	948908320	5280	5280	5280	5280	0
261	20240115	151900	948908320	5280	5260	5280	5260	542
262	20240115	151800	946054720	5260	5260	5260	5260	1
263	20240115	151700	946049460	5240	5270	5270	5240	1023
264	20240115	151600	940685730	5270	5270	5270	5270	1
265	20240115	151500	940680460	5260	5260	5260	5260	300
266	20240115	151400	939102460	5260	5260	5260	5260	300
267	20240115	151300	937524460	5260	5260	5260	5260	6
268	20240115	151200	937492900	5260	5260	5260	5260	400
269	20240115	151100	935388900	5260	5260	5260	5260	0
270	20240115	151000	935388900	5260	5250	5260	5250	896
271	20240115	150900	930679520	5250	5260	5260	5250	120
272	20240115	150800	930048950	5260	5250	5260	5250	634
273	20240115	150700	926717570	5250	5250	5250	5250	0
274	20240115	150600	926717570	5250	5270	5270	5250	1200
275	20240115	150500	920408450	5280	5280	5280	5280	0
276	20240115	150400	920408450	5280	5280	5280	5280	0
277	20240115	150300	920408450	5280	5280	5280	5280	100
278	20240115	150200	919880450	5280	5280	5280	5280	274
279	20240115	150100	918433730	5280	5270	5290	5270	832
280	20240115	150000	914040700	5260	5260	5260	5260	348
281	20240115	145900	912210220	5260	5260	5260	5260	2
282	20240115	145800	912199700	5260	5260	5260	5260	0
283	20240115	145700	912199700	5260	5260	5260	5260	0
284	20240115	145600	912199700	5260	5260	5260	5260	1
285	20240115	145500	912194440	5240	5250	5250	5240	411
286	20240115	145400	910039360	5250	5250	5250	5250	402
287	20240115	145300	907928860	5250	5250	5250	5250	89
288	20240115	145200	907461610	5240	5240	5240	5240	1
289	20240115	145100	907456370	5240	5240	5240	5240	1
290	20240115	145000	907451130	5240	5240	5240	5240	0
291	20240115	144900	907451130	5240	5250	5250	5240	6
292	20240115	144800	907419640	5250	5250	5250	5250	1
293	20240115	144700	907414390	5250	5290	5290	5250	71
294	20240115	144600	907040840	5300	5270	5300	5270	720
295	20240115	144500	903230980	5240	5250	5250	5240	203
296	20240115	144400	902166220	5250	5250	5250	5250	0
297	20240115	144300	902166220	5250	5250	5250	5250	2
298	20240115	144200	902155720	5270	5250	5270	5250	112
299	20240115	144100	901565500	5250	5250	5250	5250	1
300	20240115	144000	901560250	5240	5250	5270	5240	424
301	20240115	143900	899337310	5250	5240	5250	5240	422
302	20240115	143800	897125520	5240	5250	5250	5240	2986
303	20240115	143700	881471200	5260	5260	5260	5260	1
304	20240115	143600	881465940	5250	5250	5250	5250	2
305	20240115	143500	881455440	5250	5250	5250	5250	0
306	20240115	143400	881455440	5250	5250	5250	5250	12
307	20240115	143300	881392440	5250	5260	5260	5250	780
308	20240115	143200	877295720	5260	5260	5260	5260	1
309	20240115	143100	877290460	5260	5260	5260	5260	0
310	20240115	143000	877290460	5260	5260	5260	5260	100
311	20240115	142900	876764460	5260	5260	5260	5260	1
312	20240115	142800	876759200	5260	5260	5260	5260	0
313	20240115	142700	876759200	5260	5270	5270	5260	549
314	20240115	142600	873868700	5270	5270	5270	5270	311
315	20240115	142500	872229730	5260	5260	5260	5260	36
316	20240115	142400	872040370	5270	5270	5270	5270	0
317	20240115	142300	872040370	5270	5270	5270	5270	0
318	20240115	142200	872040370	5270	5260	5270	5260	275
319	20240115	142100	870593120	5250	5250	5250	5250	30
320	20240115	142000	870435620	5250	5250	5250	5250	0
321	20240115	141900	870435620	5250	5250	5250	5250	0
322	20240115	141800	870435620	5250	5250	5250	5250	1
323	20240115	141700	870430370	5260	5260	5260	5260	149
324	20240115	141600	869646630	5260	5260	5260	5260	1119
325	20240115	141500	863760690	5270	5270	5270	5270	846
326	20240115	141400	859302270	5250	5250	5250	5250	365
327	20240115	141300	857386020	5250	5250	5250	5250	1
328	20240115	141200	857380770	5240	5240	5240	5240	180
329	20240115	141100	856437570	5260	5260	5260	5240	2407
330	20240115	141000	843792940	5260	5260	5260	5260	108
331	20240115	140900	843224860	5260	5260	5260	5260	0
332	20240115	140800	843224860	5260	5260	5260	5260	0
333	20240115	140700	843224860	5260	5260	5260	5260	0
334	20240115	140600	843224860	5260	5260	5260	5260	0
335	20240115	140500	843224860	5260	5260	5260	5260	0
336	20240115	140400	843224860	5260	5250	5260	5250	62
337	20240115	140300	842898750	5260	5260	5260	5260	139
338	20240115	140200	842167610	5260	5260	5260	5260	1
339	20240115	140100	842162350	5260	5260	5260	5260	200
340	20240115	140000	841110350	5260	5260	5260	5260	0
341	20240115	135900	841110350	5260	5260	5260	5260	0
342	20240115	135800	841110350	5260	5260	5260	5260	0
343	20240115	135700	841110350	5260	5260	5260	5260	190
344	20240115	135600	840110950	5260	5260	5260	5260	252
345	20240115	135500	838785430	5260	5260	5260	5260	5
346	20240115	135400	838759130	5270	5270	5270	5270	1
347	20240115	135300	838753860	5260	5260	5260	5260	0
348	20240115	135200	838753860	5260	5260	5260	5260	4
349	20240115	135100	838732820	5260	5260	5260	5260	27
350	20240115	135000	838590800	5260	5260	5260	5260	53
351	20240115	134900	838312020	5260	5260	5260	5260	0
352	20240115	134800	838312020	5260	5260	5260	5260	0
353	20240115	134700	838312020	5260	5260	5260	5260	0
354	20240115	134600	838312020	5260	5260	5260	5260	149
355	20240115	134500	837528280	5260	5260	5260	5260	100
356	20240115	134400	837002280	5250	5250	5250	5250	159
357	20240115	134300	836167530	5250	5250	5250	5250	15
358	20240115	134200	836088780	5250	5250	5250	5250	0
359	20240115	134100	836088780	5250	5250	5250	5250	0
360	20240115	134000	836088780	5250	5250	5250	5250	0
361	20240115	133900	836088780	5250	5250	5250	5250	0
362	20240115	133800	836088780	5250	5250	5250	5250	15
363	20240115	133700	836010030	5240	5240	5240	5240	0
364	20240115	133600	836010030	5240	5240	5240	5240	2794
365	20240115	133500	821369470	5240	5240	5240	5240	0
366	20240115	133400	821369470	5240	5250	5250	5240	95
367	20240115	133300	820871310	5250	5250	5250	5250	605
368	20240115	133200	817695060	5250	5260	5260	5250	751
369	20240115	133100	813746380	5260	5260	5260	5260	0
370	20240115	133000	813746380	5260	5260	5260	5260	0
371	20240115	132900	813746380	5260	5260	5260	5260	0
372	20240115	132800	813746380	5260	5260	5260	5260	10
373	20240115	132700	813693780	5260	5260	5260	5260	44
374	20240115	132600	813462340	5260	5260	5260	5260	0
375	20240115	132500	813462340	5260	5260	5260	5260	217
376	20240115	132400	812320920	5260	5270	5270	5260	157
377	20240115	132300	811493730	5270	5270	5270	5270	0
378	20240115	132200	811493730	5270	5270	5270	5270	8
379	20240115	132100	811451570	5290	5290	5290	5290	0
380	20240115	132000	811451570	5290	5290	5290	5290	1
381	20240115	131900	811446280	5290	5280	5290	5280	2
382	20240115	131800	811435710	5270	5270	5270	5270	197
383	20240115	131700	810397520	5270	5280	5280	5270	750
384	20240115	131600	806441380	5280	5280	5280	5280	201
385	20240115	131500	805380100	5280	5270	5280	5270	54
386	20240115	131400	805095480	5270	5270	5270	5270	904
387	20240115	131300	800331400	5260	5260	5260	5260	0
388	20240115	131200	800331400	5260	5270	5270	5260	2
389	20240115	131100	800320870	5260	5260	5260	5260	828
390	20240115	131000	795965590	5260	5260	5260	5260	10
391	20240115	130900	795912990	5250	5250	5250	5250	0
392	20240115	130800	795912990	5250	5250	5250	5250	1
393	20240115	130700	795907740	5250	5250	5250	5250	2
394	20240115	130600	795897240	5260	5260	5260	5260	1
395	20240115	130500	795891980	5260	5260	5260	5260	0
396	20240115	130400	795891980	5260	5260	5260	5260	24
397	20240115	130300	795765740	5260	5260	5260	5260	40
398	20240115	130200	795555340	5240	5240	5240	5240	0
399	20240115	130100	795555340	5240	5240	5240	5240	63
400	20240115	130000	795225220	5240	5250	5250	5240	592
401	20240115	125900	792123130	5250	5250	5250	5250	135
402	20240115	125800	791414380	5250	5240	5250	5240	560
403	20240115	125700	788479880	5250	5250	5250	5250	277
404	20240115	125600	787025630	5250	5250	5250	5250	352
405	20240115	125500	785177630	5250	5250	5250	5250	0
406	20240115	125400	785177630	5250	5250	5250	5250	0
407	20240115	125300	785177630	5250	5250	5250	5250	5
408	20240115	125200	785151380	5250	5260	5260	5250	25
409	20240115	125100	785019930	5260	5260	5260	5260	0
410	20240115	125000	785019930	5260	5260	5260	5260	0
411	20240115	124900	785019930	5260	5260	5260	5260	1021
412	20240115	124800	779649470	5260	5250	5260	5240	281
413	20240115	124700	778172890	5260	5250	5260	5250	165
414	20240115	124600	777305890	5260	5260	5260	5260	0
415	20240115	124500	777305890	5260	5240	5260	5240	891
416	20240115	124400	772632930	5250	5250	5250	5250	0
417	20240115	124300	772632930	5250	5250	5250	5250	0
418	20240115	124200	772632930	5250	5250	5250	5250	399
419	20240115	124100	770538180	5240	5250	5250	5240	124
420	20240115	124000	769888180	5250	5250	5250	5250	105
421	20240115	123900	769336930	5250	5250	5250	5250	10
422	20240115	123800	769284430	5270	5270	5270	5270	10
423	20240115	123700	769231730	5260	5250	5260	5230	721
424	20240115	123600	765439520	5230	5220	5230	5220	58
425	20240115	123500	765136680	5240	5220	5240	5220	2325
426	20240115	123400	752955060	5220	5220	5220	5220	7
427	20240115	123300	752918520	5220	5220	5220	5220	3203
428	20240115	123200	736198860	5220	5220	5220	5220	165
429	20240115	123100	735337560	5230	5230	5230	5230	4376
430	20240115	123000	712451080	5240	5240	5240	5240	450
431	20240115	122900	710093080	5230	5230	5230	5230	11
432	20240115	122800	710035550	5240	5240	5240	5240	1
433	20240115	122700	710030310	5240	5240	5240	5240	25
434	20240115	122600	709899310	5240	5240	5240	5240	0
435	20240115	122500	709899310	5240	5240	5240	5240	200
436	20240115	122400	708851310	5230	5230	5230	5230	0
437	20240115	122300	708851310	5230	5230	5230	5230	0
438	20240115	122200	708851310	5230	5230	5230	5230	0
439	20240115	122100	708851310	5230	5230	5230	5230	5
440	20240115	122000	708825160	5230	5230	5230	5230	1275
441	20240115	121900	702156910	5230	5230	5230	5230	1000
442	20240115	121800	696926910	5240	5240	5240	5240	101
443	20240115	121700	696397670	5230	5230	5230	5230	0
444	20240115	121600	696397670	5230	5230	5230	5230	0
445	20240115	121500	696397670	5230	5230	5230	5230	0
446	20240115	121400	696397670	5230	5230	5230	5230	40
447	20240115	121300	696188470	5230	5230	5230	5230	237
448	20240115	121200	694948960	5230	5230	5230	5230	321
449	20240115	121100	693270130	5230	5230	5230	5230	197
450	20240115	121000	692239820	5230	5240	5240	5230	100
451	20240115	120900	691716710	5240	5240	5240	5240	0
452	20240115	120800	691716710	5240	5240	5240	5240	0
453	20240115	120700	691716710	5240	5240	5240	5240	0
454	20240115	120600	691716710	5240	5240	5240	5240	9
455	20240115	120500	691669550	5220	5230	5230	5220	141
456	20240115	120400	690933320	5240	5240	5240	5240	0
457	20240115	120300	690933320	5240	5240	5240	5240	0
458	20240115	120200	690933320	5240	5240	5240	5240	80
459	20240115	120100	690514120	5240	5240	5240	5240	0
460	20240115	120000	690514120	5240	5240	5240	5240	1
461	20240115	115900	690508880	5240	5240	5240	5240	10
462	20240115	115800	690456480	5220	5220	5220	5220	0
463	20240115	115700	690456480	5220	5220	5220	5220	5
464	20240115	115600	690430380	5250	5250	5250	5250	1
465	20240115	115500	690425130	5220	5230	5230	5220	2118
466	20240115	115400	679368950	5230	5230	5230	5230	0
467	20240115	115300	679368950	5230	5230	5230	5230	155
468	20240115	115200	678558300	5230	5230	5230	5230	20
469	20240115	115100	678453700	5230	5230	5230	5230	0
470	20240115	115000	678453700	5230	5230	5230	5230	200
471	20240115	114900	677407700	5230	5240	5240	5220	2105
472	20240115	114800	666397650	5240	5240	5240	5240	0
473	20240115	114700	666397650	5240	5240	5240	5240	64
474	20240115	114600	666062290	5250	5250	5250	5250	1
475	20240115	114500	666057040	5250	5250	5250	5250	104
476	20240115	114400	665511040	5230	5230	5230	5230	0
477	20240115	114300	665511040	5230	5240	5240	5230	17
478	20240115	114200	665422120	5230	5230	5230	5230	0
479	20240115	114100	665422120	5230	5260	5260	5230	505
480	20240115	114000	662765970	5240	5240	5240	5240	170
481	20240115	113900	661875170	5260	5270	5270	5260	32
482	20240115	113800	661706830	5230	5230	5230	5230	299
483	20240115	113700	660143060	5230	5230	5230	5230	0
484	20240115	113600	660143060	5230	5230	5230	5230	1198
485	20240115	113500	653877520	5230	5230	5230	5230	0
486	20240115	113400	653877520	5230	5230	5230	5230	0
487	20240115	113300	653877520	5230	5250	5250	5230	6
488	20240115	113200	653846120	5270	5270	5270	5270	101
489	20240115	113100	653313850	5270	5270	5270	5270	0
490	20240115	113000	653313850	5270	5270	5270	5270	0
491	20240115	112900	653313850	5270	5270	5270	5270	1
492	20240115	112800	653308580	5270	5270	5270	5270	1
493	20240115	112700	653303310	5230	5240	5240	5230	1064
494	20240115	112600	647737270	5240	5240	5240	5240	0
495	20240115	112500	647737270	5240	5240	5240	5240	172
496	20240115	112400	646835990	5260	5260	5260	5260	20
497	20240115	112300	646730790	5240	5240	5240	5240	0
498	20240115	112200	646730790	5240	5240	5240	5240	40
499	20240115	112100	646521190	5240	5240	5240	5240	0
500	20240115	112000	646521190	5240	5240	5240	5240	70
501	20240115	111900	646154390	5240	5240	5240	5240	1
502	20240115	111800	646149150	5240	5240	5240	5240	1
503	20240115	111700	646143910	5230	5230	5230	5230	62
504	20240115	111600	645819650	5240	5240	5240	5240	9
505	20240115	111500	645772490	5240	5240	5240	5240	0
506	20240115	111400	645772490	5240	5240	5240	5240	1
507	20240115	111300	645767250	5230	5230	5230	5230	50
508	20240115	111200	645505750	5240	5240	5240	5240	300
509	20240115	111100	643933750	5230	5240	5240	5230	1625
510	20240115	111000	635419510	5240	5250	5250	5240	662
511	20240115	110900	631948200	5240	5260	5260	5240	847
512	20240115	110800	627501870	5260	5260	5260	5260	4
513	20240115	110700	627480830	5250	5250	5250	5250	0
514	20240115	110600	627480830	5250	5250	5250	5250	0
515	20240115	110500	627480830	5250	5250	5250	5250	564
516	20240115	110400	624519830	5230	5230	5230	5230	0
517	20240115	110300	624519830	5230	5230	5240	5230	542
518	20240115	110200	621683170	5230	5230	5230	5230	268
519	20240115	110100	620281530	5220	5210	5230	5210	259
520	20240115	110000	618927640	5220	5230	5230	5220	2111
521	20240115	105900	607908110	5220	5220	5220	5220	1
522	20240115	105800	607902890	5230	5230	5230	5230	1
523	20240115	105700	607897660	5220	5220	5220	5220	830
524	20240115	105600	603565060	5230	5250	5250	5230	6181
525	20240115	105500	571176980	5240	5240	5240	5240	381
526	20240115	105400	569180540	5240	5240	5240	5240	0
527	20240115	105300	569180540	5240	5240	5240	5240	400
528	20240115	105200	567084540	5240	5240	5240	5240	1
529	20240115	105100	567079300	5210	5240	5250	5210	3606
530	20240115	105000	548244180	5270	5270	5270	5270	2
531	20240115	104900	548233640	5240	5240	5240	5240	171
532	20240115	104800	547337600	5240	5250	5250	5240	2095
533	20240115	104700	536359700	5240	5250	5250	5240	2237
534	20240115	104600	524630400	5250	5250	5250	5250	400
535	20240115	104500	522530400	5260	5260	5260	5260	1
536	20240115	104400	522525140	5290	5270	5290	5260	2249
537	20240115	104300	510694810	5310	5310	5310	5310	0
538	20240115	104200	510694810	5310	5290	5310	5270	3526
539	20240115	104100	492098320	5290	5290	5290	5290	200
540	20240115	104000	491040320	5320	5320	5320	5320	0
541	20240115	103900	491040320	5320	5320	5320	5320	0
542	20240115	103800	491040320	5320	5320	5320	5320	0
543	20240115	103700	491040320	5320	5310	5320	5310	1170
544	20240115	103600	484825920	5310	5280	5310	5280	301
545	20240115	103500	483236610	5300	5300	5300	5300	0
546	20240115	103400	483236610	5300	5310	5310	5290	3044
547	20240115	103300	467128370	5310	5310	5310	5310	2
548	20240115	103200	467117750	5290	5300	5300	5290	772
549	20240115	103100	463030150	5300	5300	5300	5300	1244
550	20240115	103000	456436950	5300	5310	5320	5300	3110
551	20240115	102900	439942770	5310	5310	5310	5310	1720
552	20240115	102800	430809570	5320	5320	5320	5320	0
553	20240115	102700	430809570	5320	5320	5320	5320	100
554	20240115	102600	430277570	5310	5310	5310	5310	100
555	20240115	102500	429746570	5320	5320	5320	5320	0
556	20240115	102400	429746570	5320	5320	5320	5320	10
557	20240115	102300	429693370	5320	5320	5320	5320	1823
558	20240115	102200	419995010	5320	5320	5330	5320	583
559	20240115	102100	416893440	5330	5330	5330	5330	0
560	20240115	102000	416893440	5330	5330	5330	5320	2043
561	20240115	101900	406013750	5340	5340	5340	5340	0
562	20240115	101800	406013750	5340	5340	5340	5340	2182
563	20240115	101700	394361870	5350	5350	5350	5350	965
564	20240115	101600	389199120	5350	5350	5350	5350	0
565	20240115	101500	389199120	5350	5350	5350	5350	0
566	20240115	101400	389199120	5350	5350	5350	5350	906
567	20240115	101300	384352020	5350	5350	5350	5350	94
568	20240115	101200	383849120	5340	5340	5340	5340	1
569	20240115	101100	383843780	5350	5350	5350	5350	21
570	20240115	101000	383731430	5360	5360	5360	5360	7
571	20240115	100900	383693910	5360	5360	5360	5360	15
572	20240115	100800	383613510	5360	5350	5360	5350	2501
573	20240115	100700	370228440	5360	5370	5370	5340	2618
574	20240115	100600	356204780	5360	5350	5360	5350	1517
575	20240115	100500	348079820	5340	5350	5350	5340	3210
576	20240115	100400	330931800	5340	5350	5350	5340	1010
577	20240115	100300	325538300	5350	5350	5350	5350	1
578	20240115	100200	325532950	5350	5350	5350	5350	19
579	20240115	100100	325431300	5350	5320	5350	5320	501
580	20240115	100000	322759950	5320	5340	5340	5320	1550
581	20240115	095900	314508200	5350	5350	5350	5350	0
582	20240115	095800	314508200	5350	5350	5350	5350	5
583	20240115	095700	314481450	5350	5350	5350	5330	3255
584	20240115	095600	297068380	5350	5340	5350	5330	2107
585	20240115	095500	285798150	5330	5330	5330	5330	1800
586	20240115	095400	276204150	5330	5330	5330	5330	2400
587	20240115	095300	263412150	5330	5320	5330	5320	100
588	20240115	095200	262879650	5320	5350	5350	5320	2930
589	20240115	095100	247258630	5360	5360	5360	5360	400
590	20240115	095000	245114630	5370	5370	5370	5370	990
591	20240115	094900	239798330	5370	5370	5370	5370	53
592	20240115	094800	239513720	5370	5370	5370	5370	908
593	20240115	094700	234637760	5370	5370	5370	5370	0
594	20240115	094600	234637760	5370	5370	5370	5370	301
595	20240115	094500	233021390	5370	5380	5380	5370	20
596	20240115	094400	232913890	5380	5380	5380	5380	2
597	20240115	094300	232903130	5380	5380	5380	5380	0
598	20240115	094200	232903130	5380	5360	5380	5360	17
599	20240115	094100	232811990	5360	5380	5380	5360	1497
600	20240115	094000	224783910	5370	5380	5380	5370	179
601	20240115	093900	223821890	5380	5380	5380	5380	221
602	20240115	093800	222632910	5380	5360	5380	5360	1503
603	20240115	093700	214556130	5360	5370	5370	5360	667
604	20240115	093600	210980340	5360	5360	5360	5360	1099
605	20240115	093500	205089700	5350	5350	5350	5350	320
606	20240115	093400	203377700	5330	5340	5340	5330	2300
607	20240115	093300	191112780	5340	5350	5360	5340	1206
608	20240115	093200	184664700	5360	5360	5360	5360	2
609	20240115	093100	184653980	5340	5340	5340	5340	104
610	20240115	093000	184098620	5340	5340	5350	5340	618
611	20240115	092900	180798470	5340	5350	5350	5340	914
612	20240115	092800	175917420	5360	5360	5360	5360	186
613	20240115	092700	174920460	5360	5360	5360	5360	3
614	20240115	092600	174904380	5340	5350	5360	5340	1914
615	20240115	092500	164666870	5340	5340	5340	5340	0
616	20240115	092400	164666870	5340	5330	5350	5330	1798
617	20240115	092300	155067920	5330	5330	5330	5330	33
618	20240115	092200	154892030	5300	5300	5300	5300	261
619	20240115	092100	153508730	5300	5300	5300	5300	148
620	20240115	092000	152724330	5290	5290	5290	5290	454
621	20240115	091900	150322670	5290	5300	5300	5290	4500
622	20240115	091800	126505590	5300	5300	5300	5300	351
623	20240115	091700	124645290	5300	5300	5300	5300	19
624	20240115	091600	124544590	5300	5330	5330	5300	1481
625	20240115	091500	116694760	5300	5300	5300	5300	0
626	20240115	091400	116694760	5300	5330	5330	5300	6
627	20240115	091300	116662900	5330	5290	5330	5290	5167
628	20240115	091200	89313980	5290	5290	5290	5290	0
629	20240115	091100	89313980	5290	5330	5330	5290	334
630	20240115	091000	87543120	5340	5310	5340	5310	4
631	20240115	090900	87521820	5280	5290	5300	5280	1753
632	20240115	090800	78242140	5290	5290	5290	5290	1
633	20240115	090700	78236850	5260	5270	5270	5260	3893
634	20240115	090600	57738510	5280	5290	5290	5280	431
635	20240115	090500	55462730	5280	5280	5280	5280	300
636	20240115	090400	53878730	5280	5290	5290	5280	2928
637	20240115	090300	38417810	5290	5290	5290	5290	660
638	20240115	090200	34926410	5280	5290	5290	5280	1811
639	20240115	090100	25349520	5300	5300	5300	5300	950
640	20240115	090000	20314520	5290	5340	5340	5290	3819