KissMeData/054040/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	193600	1079727600	5750	5750	5750	5750	2106
3	20240115	193500	1079727600	5750	5750	5750	5750	0
4	20240115	193400	1079727600	5750	5750	5750	5750	0
5	20240115	193300	1079727600	5750	5750	5750	5750	0
6	20240115	193200	1079727600	5750	5750	5750	5750	0
7	20240115	193100	1079727600	5750	5750	5750	5750	0
8	20240115	193000	1079727600	5750	5750	5750	5750	0
9	20240115	192900	1079727600	5750	5750	5750	5750	0
10	20240115	192800	1079727600	5750	5750	5750	5750	0
11	20240115	192700	1079727600	5750	5750	5750	5750	0
12	20240115	192600	1079727600	5750	5750	5750	5750	0
13	20240115	192500	1079727600	5750	5750	5750	5750	0
14	20240115	192400	1079727600	5750	5750	5750	5750	0
15	20240115	192300	1079727600	5750	5750	5750	5750	0
16	20240115	192200	1079727600	5750	5750	5750	5750	0
17	20240115	192100	1079727600	5750	5750	5750	5750	0
18	20240115	192000	1079727600	5750	5750	5750	5750	0
19	20240115	191900	1079727600	5750	5750	5750	5750	0
20	20240115	191800	1079727600	5750	5750	5750	5750	0
21	20240115	191700	1079727600	5750	5750	5750	5750	0
22	20240115	191600	1079727600	5750	5750	5750	5750	0
23	20240115	191500	1079727600	5750	5750	5750	5750	0
24	20240115	191400	1079727600	5750	5750	5750	5750	0
25	20240115	191300	1079727600	5750	5750	5750	5750	0
26	20240115	191200	1079727600	5750	5750	5750	5750	0
27	20240115	191100	1079727600	5750	5750	5750	5750	0
28	20240115	191000	1079727600	5750	5750	5750	5750	0
29	20240115	190900	1079727600	5750	5750	5750	5750	0
30	20240115	190800	1079727600	5750	5750	5750	5750	0
31	20240115	190700	1079727600	5750	5750	5750	5750	0
32	20240115	190600	1079727600	5750	5750	5750	5750	2106
33	20240115	190500	1079727600	5750	5750	5750	5750	0
34	20240115	190400	1079727600	5750	5750	5750	5750	0
35	20240115	190300	1079727600	5750	5750	5750	5750	0
36	20240115	190200	1079727600	5750	5750	5750	5750	0
37	20240115	190100	1079727600	5750	5750	5750	5750	0
38	20240115	190000	1079727600	5750	5750	5750	5750	0
39	20240115	185900	1079727600	5750	5750	5750	5750	0
40	20240115	185800	1079727600	5750	5750	5750	5750	0
41	20240115	185700	1079727600	5750	5750	5750	5750	0
42	20240115	185600	1079727600	5750	5750	5750	5750	0
43	20240115	185500	1079727600	5750	5750	5750	5750	0
44	20240115	185400	1079727600	5750	5750	5750	5750	0
45	20240115	185300	1079727600	5750	5750	5750	5750	0
46	20240115	185200	1079727600	5750	5750	5750	5750	0
47	20240115	185100	1079727600	5750	5750	5750	5750	0
48	20240115	185000	1079727600	5750	5750	5750	5750	0
49	20240115	184900	1079727600	5750	5750	5750	5750	0
50	20240115	184800	1079727600	5750	5750	5750	5750	0
51	20240115	184700	1079727600	5750	5750	5750	5750	0
52	20240115	184600	1079727600	5750	5750	5750	5750	0
53	20240115	184500	1079727600	5750	5750	5750	5750	0
54	20240115	184400	1079727600	5750	5750	5750	5750	0
55	20240115	184300	1079727600	5750	5750	5750	5750	0
56	20240115	184200	1079727600	5750	5750	5750	5750	0
57	20240115	184100	1079727600	5750	5750	5750	5750	0
58	20240115	184000	1079727600	5750	5750	5750	5750	0
59	20240115	183900	1079727600	5750	5750	5750	5750	0
60	20240115	183800	1079727600	5750	5750	5750	5750	0
61	20240115	183700	1079727600	5750	5750	5750	5750	0
62	20240115	183600	1079727600	5750	5750	5750	5750	2106
63	20240115	183500	1079727600	5750	5750	5750	5750	0
64	20240115	183400	1079727600	5750	5750	5750	5750	0
65	20240115	183300	1079727600	5750	5750	5750	5750	0
66	20240115	183200	1079727600	5750	5750	5750	5750	0
67	20240115	183100	1079727600	5750	5750	5750	5750	0
68	20240115	183000	1079727600	5750	5750	5750	5750	0
69	20240115	182900	1079727600	5750	5750	5750	5750	0
70	20240115	182800	1079727600	5750	5750	5750	5750	0
71	20240115	182700	1079727600	5750	5750	5750	5750	0
72	20240115	182600	1079727600	5750	5750	5750	5750	0
73	20240115	182500	1079727600	5750	5750	5750	5750	0
74	20240115	182400	1079727600	5750	5750	5750	5750	0
75	20240115	182300	1079727600	5750	5750	5750	5750	0
76	20240115	182200	1079727600	5750	5750	5750	5750	0
77	20240115	182100	1079727600	5750	5750	5750	5750	0
78	20240115	182000	1079727600	5750	5750	5750	5750	0
79	20240115	181900	1079727600	5750	5750	5750	5750	0
80	20240115	181800	1079727600	5750	5750	5750	5750	0
81	20240115	181700	1079727600	5750	5750	5750	5750	0
82	20240115	181600	1079727600	5750	5750	5750	5750	0
83	20240115	181500	1079727600	5750	5750	5750	5750	0
84	20240115	181400	1079727600	5750	5750	5750	5750	0
85	20240115	181300	1079727600	5750	5750	5750	5750	0
86	20240115	181200	1079727600	5750	5750	5750	5750	0
87	20240115	181100	1079727600	5750	5750	5750	5750	0
88	20240115	181000	1079727600	5750	5750	5750	5750	0
89	20240115	180900	1079727600	5750	5750	5750	5750	0
90	20240115	180800	1079727600	5750	5750	5750	5750	0
91	20240115	180700	1079727600	5750	5750	5750	5750	0
92	20240115	180600	1079727600	5750	5750	5750	5750	2106
93	20240115	180500	1079727600	5750	5750	5750	5750	0
94	20240115	180400	1079727600	5750	5750	5750	5750	0
95	20240115	180300	1079727600	5750	5750	5750	5750	0
96	20240115	180200	1079727600	5750	5750	5750	5750	0
97	20240115	180100	1079727600	5750	5750	5750	5750	0
98	20240115	180000	1079727600	5750	5750	5750	5750	0
99	20240115	175900	1079727600	5750	5750	5750	5750	0
100	20240115	175800	1079727600	5750	5750	5750	5750	0
101	20240115	175700	1079727600	5750	5750	5750	5750	0
102	20240115	175600	1079727600	5750	5750	5750	5750	0
103	20240115	175500	1079727600	5750	5750	5750	5750	0
104	20240115	175400	1079727600	5750	5750	5750	5750	0
105	20240115	175300	1079727600	5750	5750	5750	5750	0
106	20240115	175200	1079727600	5750	5750	5750	5750	0
107	20240115	175100	1079727600	5750	5750	5750	5750	0
108	20240115	175000	1079727600	5750	5750	5750	5750	0
109	20240115	174900	1079727600	5750	5750	5750	5750	0
110	20240115	174800	1079727600	5750	5750	5750	5750	0
111	20240115	174700	1079727600	5750	5750	5750	5750	0
112	20240115	174600	1079727600	5750	5750	5750	5750	0
113	20240115	174500	1079727600	5750	5750	5750	5750	0
114	20240115	174400	1079727600	5750	5750	5750	5750	0
115	20240115	174300	1079727600	5750	5750	5750	5750	0
116	20240115	174200	1079727600	5750	5750	5750	5750	0
117	20240115	174100	1079727600	5750	5750	5750	5750	0
118	20240115	174000	1079727600	5750	5750	5750	5750	0
119	20240115	173900	1079727600	5750	5750	5750	5750	0
120	20240115	173800	1079727600	5750	5750	5750	5750	0
121	20240115	173700	1079727600	5750	5750	5750	5750	0
122	20240115	173600	1079727600	5750	5750	5750	5750	2106
123	20240115	173500	1079727600	5750	5750	5750	5750	0
124	20240115	173400	1079727600	5750	5750	5750	5750	0
125	20240115	173300	1079727600	5750	5750	5750	5750	0
126	20240115	173200	1079727600	5750	5750	5750	5750	0
127	20240115	173100	1079727600	5750	5750	5750	5750	0
128	20240115	173000	1079727600	5750	5750	5750	5750	0
129	20240115	172900	1079727600	5750	5750	5750	5750	0
130	20240115	172800	1079727600	5750	5750	5750	5750	0
131	20240115	172700	1079727600	5750	5750	5750	5750	0
132	20240115	172600	1079727600	5750	5750	5750	5750	0
133	20240115	172500	1079727600	5750	5750	5750	5750	0
134	20240115	172400	1079727600	5750	5750	5750	5750	0
135	20240115	172300	1079727600	5750	5750	5750	5750	0
136	20240115	172200	1079727600	5750	5750	5750	5750	0
137	20240115	172100	1079727600	5750	5750	5750	5750	0
138	20240115	172000	1079727600	5750	5750	5750	5750	0
139	20240115	171900	1079727600	5750	5750	5750	5750	0
140	20240115	171800	1079727600	5750	5750	5750	5750	0
141	20240115	171700	1079727600	5750	5750	5750	5750	0
142	20240115	171600	1079727600	5750	5750	5750	5750	0
143	20240115	171500	1079727600	5750	5750	5750	5750	0
144	20240115	171400	1079727600	5750	5750	5750	5750	0
145	20240115	171300	1079727600	5750	5750	5750	5750	0
146	20240115	171200	1079727600	5750	5750	5750	5750	0
147	20240115	171100	1079727600	5750	5750	5750	5750	0
148	20240115	171000	1079727600	5750	5750	5750	5750	0
149	20240115	170900	1079727600	5750	5750	5750	5750	0
150	20240115	170800	1079727600	5750	5750	5750	5750	0
151	20240115	170700	1079727600	5750	5750	5750	5750	0
152	20240115	170600	1079727600	5750	5750	5750	5750	2106
153	20240115	170500	1079727600	5750	5750	5750	5750	0
154	20240115	170400	1079727600	5750	5750	5750	5750	0
155	20240115	170300	1079727600	5750	5750	5750	5750	0
156	20240115	170200	1079727600	5750	5750	5750	5750	0
157	20240115	170100	1079727600	5750	5750	5750	5750	0
158	20240115	170000	1079727600	5750	5750	5750	5750	0
159	20240115	165900	1079727600	5750	5750	5750	5750	0
160	20240115	165800	1079727600	5750	5750	5750	5750	0
161	20240115	165700	1079727600	5750	5750	5750	5750	0
162	20240115	165600	1079727600	5750	5750	5750	5750	0
163	20240115	165500	1079727600	5750	5750	5750	5750	0
164	20240115	165400	1079727600	5750	5750	5750	5750	0
165	20240115	165300	1079727600	5750	5750	5750	5750	0
166	20240115	165200	1079727600	5750	5750	5750	5750	0
167	20240115	165100	1079727600	5750	5750	5750	5750	0
168	20240115	165000	1079727600	5750	5750	5750	5750	0
169	20240115	164900	1079727600	5750	5750	5750	5750	0
170	20240115	164800	1079727600	5750	5750	5750	5750	0
171	20240115	164700	1079727600	5750	5750	5750	5750	0
172	20240115	164600	1079727600	5750	5750	5750	5750	0
173	20240115	164500	1079727600	5750	5750	5750	5750	0
174	20240115	164400	1079727600	5750	5750	5750	5750	0
175	20240115	164300	1079727600	5750	5750	5750	5750	0
176	20240115	164200	1079727600	5750	5750	5750	5750	0
177	20240115	164100	1079727600	5750	5750	5750	5750	0
178	20240115	164000	1079727600	5750	5750	5750	5750	0
179	20240115	163900	1079727600	5750	5750	5750	5750	0
180	20240115	163800	1079727600	5750	5750	5750	5750	0
181	20240115	163700	1079727600	5750	5750	5750	5750	0
182	20240115	163600	1079727600	5750	5750	5750	5750	2106
183	20240115	163500	1079727600	5750	5750	5750	5750	0
184	20240115	163400	1079727600	5750	5750	5750	5750	0
185	20240115	163300	1079727600	5750	5750	5750	5750	0
186	20240115	163200	1079727600	5750	5750	5750	5750	0
187	20240115	163100	1079727600	5750	5750	5750	5750	0
188	20240115	163000	1079727600	5750	5750	5750	5750	0
189	20240115	162900	1079727600	5750	5750	5750	5750	0
190	20240115	162800	1079727600	5750	5750	5750	5750	0
191	20240115	162700	1079727600	5750	5750	5750	5750	0
192	20240115	162600	1079727600	5750	5750	5750	5750	0
193	20240115	162500	1079727600	5750	5750	5750	5750	0
194	20240115	162400	1079727600	5750	5750	5750	5750	0
195	20240115	162300	1079727600	5750	5750	5750	5750	0
196	20240115	162200	1079727600	5750	5750	5750	5750	0
197	20240115	162100	1079727600	5750	5750	5750	5750	0
198	20240115	162000	1079727600	5750	5750	5750	5750	0
199	20240115	161900	1079727600	5750	5750	5750	5750	0
200	20240115	161800	1079727600	5750	5750	5750	5750	0
201	20240115	161700	1079727600	5750	5750	5750	5750	0
202	20240115	161600	1079727600	5750	5750	5750	5750	0
203	20240115	161500	1079727600	5750	5750	5750	5750	0
204	20240115	161400	1079727600	5750	5750	5750	5750	0
205	20240115	161300	1079727600	5750	5750	5750	5750	0
206	20240115	161200	1079727600	5750	5750	5750	5750	0
207	20240115	161100	1079727600	5750	5750	5750	5750	0
208	20240115	161000	1079727600	5750	5750	5750	5750	0
209	20240115	160900	1079727600	5750	5750	5750	5750	0
210	20240115	160800	1079727600	5750	5750	5750	5750	0
211	20240115	160700	1079727600	5750	5750	5750	5750	0
212	20240115	160600	1079727600	5750	5750	5750	5750	2106
213	20240115	160500	1079727600	5750	5750	5750	5750	0
214	20240115	160400	1079727600	5750	5750	5750	5750	0
215	20240115	160300	1079727600	5750	5750	5750	5750	0
216	20240115	160200	1079727600	5750	5750	5750	5750	0
217	20240115	160100	1079727600	5750	5750	5750	5750	0
218	20240115	160000	1079727600	5750	5750	5750	5750	0
219	20240115	155900	1079727600	5750	5750	5750	5750	0
220	20240115	155800	1079727600	5750	5750	5750	5750	0
221	20240115	155700	1079727600	5750	5750	5750	5750	0
222	20240115	155600	1079727600	5750	5750	5750	5750	0
223	20240115	155500	1079727600	5750	5750	5750	5750	0
224	20240115	155400	1079727600	5750	5750	5750	5750	0
225	20240115	155300	1079727600	5750	5750	5750	5750	0
226	20240115	155200	1079727600	5750	5750	5750	5750	0
227	20240115	155100	1079727600	5750	5750	5750	5750	0
228	20240115	155000	1079727600	5750	5750	5750	5750	0
229	20240115	154900	1079727600	5750	5750	5750	5750	0
230	20240115	154800	1079727600	5750	5750	5750	5750	0
231	20240115	154700	1079727600	5750	5750	5750	5750	0
232	20240115	154600	1079727600	5750	5750	5750	5750	0
233	20240115	154500	1079727600	5750	5750	5750	5750	0
234	20240115	154400	1079727600	5750	5750	5750	5750	0
235	20240115	154300	1079727600	5750	5750	5750	5750	0
236	20240115	154200	1079727600	5750	5750	5750	5750	0
237	20240115	154100	1079727600	5750	5750	5750	5750	0
238	20240115	154000	1079727600	5750	5750	5750	5750	0
239	20240115	153900	1079727600	5750	5750	5750	5750	0
240	20240115	153800	1079727600	5750	5750	5750	5750	0
241	20240115	153700	1079727600	5750	5750	5750	5750	0
242	20240115	153600	1079727600	5750	5750	5750	5750	2106
243	20240115	153500	1079727600	5750	5750	5750	5750	0
244	20240115	153400	1079727600	5750	5750	5750	5750	0
245	20240115	153300	1079727600	5750	5750	5750	5750	0
246	20240115	153200	1079727600	5750	5750	5750	5750	0
247	20240115	153100	1079727600	5750	5750	5750	5750	0
248	20240115	153000	1079727600	5750	5750	5750	5750	2106
249	20240115	152900	1067618100	5760	5760	5760	5760	0
250	20240115	152800	1067618100	5760	5760	5760	5760	0
251	20240115	152700	1067618100	5760	5760	5760	5760	0
252	20240115	152600	1067618100	5760	5760	5760	5760	0
253	20240115	152500	1067618100	5760	5760	5760	5760	0
254	20240115	152400	1067618100	5760	5760	5760	5760	0
255	20240115	152300	1067618100	5760	5760	5760	5760	0
256	20240115	152200	1067618100	5760	5760	5760	5760	0
257	20240115	152100	1067618100	5760	5760	5760	5760	0
258	20240115	152000	1067618100	5760	5760	5760	5760	0
259	20240115	151900	1067618100	5760	5730	5760	5730	1178
260	20240115	151800	1060863540	5730	5730	5730	5730	1
261	20240115	151700	1060857810	5720	5720	5720	5720	174
262	20240115	151600	1059862530	5740	5720	5740	5720	1691
263	20240115	151500	1050183850	5720	5730	5740	5720	398
264	20240115	151400	1047906270	5730	5730	5730	5730	447
265	20240115	151300	1045344960	5730	5730	5740	5730	714
266	20240115	151200	1041253710	5730	5730	5740	5730	1232
267	20240115	151100	1034192040	5740	5740	5740	5740	5
268	20240115	151000	1034163340	5740	5740	5740	5740	0
269	20240115	150900	1034163340	5740	5740	5740	5740	3
270	20240115	150800	1034146120	5740	5730	5740	5720	1154
271	20240115	150700	1027522750	5730	5730	5740	5730	403
272	20240115	150600	1025213530	5730	5750	5750	5730	4987
273	20240115	150500	996580340	5750	5770	5770	5750	6
274	20240115	150400	996545740	5750	5750	5750	5750	0
275	20240115	150300	996545740	5750	5760	5760	5750	368
276	20240115	150200	994428620	5770	5770	5770	5770	0
277	20240115	150100	994428620	5770	5770	5770	5770	0
278	20240115	150000	994428620	5770	5770	5770	5770	8
279	20240115	145900	994382460	5750	5750	5750	5750	0
280	20240115	145800	994382460	5750	5750	5750	5750	949
281	20240115	145700	988925710	5750	5750	5750	5750	0
282	20240115	145600	988925710	5750	5750	5750	5750	0
283	20240115	145500	988925710	5750	5750	5750	5750	0
284	20240115	145400	988925710	5750	5750	5750	5750	15
285	20240115	145300	988839460	5770	5750	5770	5750	351
286	20240115	145200	986821190	5750	5750	5750	5750	1
287	20240115	145100	986815440	5750	5750	5750	5750	408
288	20240115	145000	984469440	5750	5760	5760	5750	399
289	20240115	144900	982171220	5760	5760	5760	5760	2
290	20240115	144800	982159700	5760	5750	5760	5750	107
291	20240115	144700	981544440	5750	5770	5770	5750	2
292	20240115	144600	981532920	5770	5750	5770	5750	41
293	20240115	144500	981296570	5750	5750	5750	5750	2
294	20240115	144400	981285070	5760	5760	5760	5760	3455
295	20240115	144300	961384270	5770	5770	5770	5770	350
296	20240115	144200	959364770	5770	5760	5770	5760	122
297	20240115	144100	958660840	5760	5750	5760	5750	21
298	20240115	144000	958539890	5750	5750	5750	5750	0
299	20240115	143900	958539890	5750	5750	5750	5750	1
300	20240115	143800	958534140	5750	5780	5780	5750	2463
301	20240115	143700	944329200	5780	5780	5780	5780	0
302	20240115	143600	944329200	5780	5780	5780	5780	7
303	20240115	143500	944288740	5790	5790	5790	5790	5
304	20240115	143400	944259790	5780	5780	5780	5780	15
305	20240115	143300	944173090	5790	5790	5790	5790	50
306	20240115	143200	943883590	5780	5780	5780	5780	47
307	20240115	143100	943611930	5770	5770	5770	5770	50
308	20240115	143000	943323430	5770	5760	5770	5760	141
309	20240115	142900	942509960	5760	5760	5760	5760	80
310	20240115	142800	942049160	5760	5760	5760	5760	140
311	20240115	142700	941242760	5760	5770	5770	5760	1497
312	20240115	142600	932605150	5770	5770	5770	5770	200
313	20240115	142500	931451150	5770	5770	5770	5770	1
314	20240115	142400	931445380	5770	5780	5780	5770	224
315	20240115	142300	930151560	5780	5780	5780	5780	100
316	20240115	142200	929573560	5790	5790	5790	5790	0
317	20240115	142100	929573560	5790	5790	5790	5790	0
318	20240115	142000	929573560	5790	5790	5790	5790	0
319	20240115	141900	929573560	5790	5790	5790	5790	0
320	20240115	141800	929573560	5790	5790	5790	5790	0
321	20240115	141700	929573560	5790	5780	5790	5780	27
322	20240115	141600	929417300	5780	5780	5780	5780	0
323	20240115	141500	929417300	5780	5790	5800	5780	231
324	20240115	141400	928080220	5800	5800	5800	5800	0
325	20240115	141300	928080220	5800	5800	5800	5800	0
326	20240115	141200	928080220	5800	5800	5800	5800	0
327	20240115	141100	928080220	5800	5800	5800	5800	0
328	20240115	141000	928080220	5800	5800	5800	5800	0
329	20240115	140900	928080220	5800	5800	5800	5800	0
330	20240115	140800	928080220	5800	5800	5800	5800	2
331	20240115	140700	928068620	5800	5800	5800	5800	0
332	20240115	140600	928068620	5800	5800	5800	5800	34
333	20240115	140500	927871420	5800	5790	5800	5780	244
334	20240115	140400	926460200	5790	5790	5790	5790	101
335	20240115	140300	925875410	5780	5780	5780	5780	0
336	20240115	140200	925875410	5780	5780	5780	5780	2
337	20240115	140100	925863850	5780	5780	5780	5780	30
338	20240115	140000	925690450	5780	5770	5780	5770	113
339	20240115	135900	925037380	5780	5780	5780	5780	100
340	20240115	135800	924459380	5770	5770	5770	5770	15
341	20240115	135700	924372830	5770	5770	5770	5770	1
342	20240115	135600	924367060	5770	5770	5770	5770	0
343	20240115	135500	924367060	5770	5770	5770	5770	0
344	20240115	135400	924367060	5770	5770	5770	5770	0
345	20240115	135300	924367060	5770	5770	5770	5770	60
346	20240115	135200	924020860	5770	5770	5770	5770	18
347	20240115	135100	923917000	5760	5760	5760	5760	0
348	20240115	135000	923917000	5760	5760	5760	5760	0
349	20240115	134900	923917000	5760	5770	5770	5760	248
350	20240115	134800	922486560	5780	5780	5780	5780	11
351	20240115	134700	922422980	5780	5780	5780	5780	1
352	20240115	134600	922417200	5780	5800	5800	5780	817
353	20240115	134500	917690970	5800	5800	5800	5800	0
354	20240115	134400	917690970	5800	5800	5800	5800	0
355	20240115	134300	917690970	5800	5800	5800	5800	7
356	20240115	134200	917650370	5810	5810	5810	5810	1
357	20240115	134100	917644560	5810	5810	5810	5810	1
358	20240115	134000	917638750	5810	5810	5810	5810	0
359	20240115	133900	917638750	5810	5810	5810	5810	0
360	20240115	133800	917638750	5810	5810	5810	5810	113
361	20240115	133700	916982220	5800	5800	5800	5800	7
362	20240115	133600	916941620	5800	5800	5800	5800	3
363	20240115	133500	916924220	5810	5810	5810	5810	0
364	20240115	133400	916924220	5810	5810	5810	5810	0
365	20240115	133300	916924220	5810	5810	5810	5810	10
366	20240115	133200	916866120	5810	5810	5810	5810	4
367	20240115	133100	916842880	5800	5800	5800	5800	0
368	20240115	133000	916842880	5800	5800	5800	5800	0
369	20240115	132900	916842880	5800	5790	5800	5790	660
370	20240115	132800	913016480	5780	5780	5780	5780	817
371	20240115	132700	908294220	5780	5780	5780	5780	100
372	20240115	132600	907716220	5780	5760	5780	5760	1011
373	20240115	132500	901872820	5760	5760	5760	5760	0
374	20240115	132400	901872820	5760	5760	5760	5760	0
375	20240115	132300	901872820	5760	5760	5760	5760	374
376	20240115	132200	899718580	5760	5760	5760	5760	500
377	20240115	132100	896838580	5760	5760	5760	5760	0
378	20240115	132000	896838580	5760	5770	5770	5760	242
379	20240115	131900	895442270	5770	5770	5770	5770	16
380	20240115	131800	895349950	5770	5770	5770	5770	0
381	20240115	131700	895349950	5770	5770	5770	5770	220
382	20240115	131600	894080550	5760	5760	5760	5760	0
383	20240115	131500	894080550	5760	5770	5770	5760	124
384	20240115	131400	893366120	5770	5770	5770	5770	0
385	20240115	131300	893366120	5770	5770	5780	5770	903
386	20240115	131200	888155770	5770	5770	5770	5770	5
387	20240115	131100	888126920	5770	5770	5770	5770	124
388	20240115	131000	887411440	5770	5770	5770	5770	4000
389	20240115	130900	864331440	5750	5750	5750	5750	7
390	20240115	130800	864291190	5760	5760	5760	5760	0
391	20240115	130700	864291190	5760	5760	5760	5760	10
392	20240115	130600	864233590	5770	5770	5770	5770	125
393	20240115	130500	863512340	5770	5770	5770	5770	2
394	20240115	130400	863500800	5770	5740	5770	5740	18
395	20240115	130300	863397390	5740	5740	5740	5740	0
396	20240115	130200	863397390	5740	5740	5740	5740	0
397	20240115	130100	863397390	5740	5740	5740	5740	5
398	20240115	130000	863368690	5760	5760	5760	5760	0
399	20240115	125900	863368690	5760	5760	5760	5760	31
400	20240115	125800	863190130	5760	5760	5760	5760	0
401	20240115	125700	863190130	5760	5760	5760	5760	87
402	20240115	125600	862689010	5740	5740	5740	5740	0
403	20240115	125500	862689010	5740	5740	5740	5740	0
404	20240115	125400	862689010	5740	5740	5740	5740	0
405	20240115	125300	862689010	5740	5740	5740	5740	5
406	20240115	125200	862660310	5740	5740	5740	5740	8
407	20240115	125100	862614390	5740	5740	5740	5740	0
408	20240115	125000	862614390	5740	5740	5740	5740	6
409	20240115	124900	862579950	5740	5760	5760	5740	109
410	20240115	124800	861952290	5760	5740	5760	5730	912
411	20240115	124700	856726360	5760	5760	5760	5760	0
412	20240115	124600	856726360	5760	5760	5760	5760	35
413	20240115	124500	856524760	5760	5750	5760	5730	6
414	20240115	124400	856490330	5780	5780	5780	5780	0
415	20240115	124300	856490330	5780	5780	5780	5780	0
416	20240115	124200	856490330	5780	5750	5780	5740	1060
417	20240115	124100	850403620	5750	5750	5750	5750	0
418	20240115	124000	850403620	5750	5750	5750	5750	0
419	20240115	123900	850403620	5750	5760	5760	5750	481
420	20240115	123800	847633110	5770	5760	5770	5760	35
421	20240115	123700	847431410	5750	5750	5750	5750	105
422	20240115	123600	846827660	5750	5750	5750	5750	18
423	20240115	123500	846724160	5750	5750	5750	5750	8
424	20240115	123400	846678160	5750	5750	5750	5750	0
425	20240115	123300	846678160	5750	5750	5750	5750	6
426	20240115	123200	846643660	5750	5750	5750	5750	0
427	20240115	123100	846643660	5750	5750	5750	5750	0
428	20240115	123000	846643660	5750	5750	5750	5750	0
429	20240115	122900	846643660	5750	5750	5750	5750	5
430	20240115	122800	846614910	5760	5760	5760	5760	0
431	20240115	122700	846614910	5760	5760	5760	5760	0
432	20240115	122600	846614910	5760	5760	5760	5760	0
433	20240115	122500	846614910	5760	5760	5760	5760	0
434	20240115	122400	846614910	5760	5760	5760	5760	0
435	20240115	122300	846614910	5760	5760	5760	5760	0
436	20240115	122200	846614910	5760	5760	5760	5760	1
437	20240115	122100	846609150	5750	5750	5750	5750	5
438	20240115	122000	846580400	5750	5750	5750	5750	10
439	20240115	121900	846522900	5750	5750	5750	5750	52
440	20240115	121800	846223900	5740	5740	5740	5740	558
441	20240115	121700	843020980	5750	5750	5750	5750	0
442	20240115	121600	843020980	5750	5750	5750	5750	0
443	20240115	121500	843020980	5750	5750	5750	5750	531
444	20240115	121400	839967730	5750	5750	5750	5750	0
445	20240115	121300	839967730	5750	5750	5750	5750	5
446	20240115	121200	839938980	5750	5750	5750	5750	26
447	20240115	121100	839789480	5750	5750	5750	5750	0
448	20240115	121000	839789480	5750	5750	5750	5750	81
449	20240115	120900	839323730	5750	5750	5750	5750	0
450	20240115	120800	839323730	5750	5750	5750	5750	150
451	20240115	120700	838461230	5750	5750	5750	5750	10
452	20240115	120600	838403730	5750	5750	5750	5750	167
453	20240115	120500	837443480	5730	5730	5750	5730	110
454	20240115	120400	836813160	5730	5750	5750	5730	2960
455	20240115	120300	819812000	5750	5750	5750	5750	0
456	20240115	120200	819812000	5750	5750	5750	5750	0
457	20240115	120100	819812000	5750	5750	5750	5750	8
458	20240115	120000	819766000	5750	5750	5750	5750	385
459	20240115	115900	817552250	5760	5760	5760	5760	75
460	20240115	115800	817120250	5760	5760	5760	5760	2925
461	20240115	115700	800272250	5760	5770	5770	5760	341
462	20240115	115600	798307610	5770	5770	5770	5770	0
463	20240115	115500	798307610	5770	5770	5770	5770	81
464	20240115	115400	797840240	5760	5770	5770	5760	20
465	20240115	115300	797724990	5770	5770	5770	5770	168
466	20240115	115200	796755630	5770	5770	5770	5770	5
467	20240115	115100	796726780	5770	5770	5770	5770	1786
468	20240115	115000	786421560	5780	5780	5780	5780	3
469	20240115	114900	786404220	5780	5780	5780	5780	227
470	20240115	114800	785092160	5780	5780	5780	5780	0
471	20240115	114700	785092160	5780	5780	5780	5780	133
472	20240115	114600	784323420	5780	5780	5780	5780	0
473	20240115	114500	784323420	5780	5780	5780	5780	156
474	20240115	114400	783421740	5780	5780	5780	5780	8
475	20240115	114300	783375500	5780	5780	5780	5780	129
476	20240115	114200	782629880	5780	5780	5780	5780	0
477	20240115	114100	782629880	5780	5780	5790	5780	151
478	20240115	114000	781756930	5780	5780	5780	5780	148
479	20240115	113900	780901490	5780	5780	5780	5780	0
480	20240115	113800	780901490	5780	5780	5780	5780	136
481	20240115	113700	780115410	5790	5790	5790	5790	0
482	20240115	113600	780115410	5790	5790	5790	5790	105
483	20240115	113500	779507460	5820	5810	5860	5810	167
484	20240115	113400	778533600	5800	5800	5800	5800	172
485	20240115	113300	777536000	5800	5780	5800	5770	356
486	20240115	113200	775473900	5780	5780	5780	5770	294
487	20240115	113100	773776050	5780	5780	5780	5780	14
488	20240115	113000	773695130	5770	5770	5770	5770	143
489	20240115	112900	772870020	5770	5770	5770	5770	0
490	20240115	112800	772870020	5770	5770	5770	5770	149
491	20240115	112700	772010290	5780	5770	5780	5770	26
492	20240115	112600	771860090	5770	5770	5770	5770	178
493	20240115	112500	770833030	5770	5770	5770	5770	5
494	20240115	112400	770804180	5770	5770	5770	5770	133
495	20240115	112300	770036770	5770	5770	5770	5770	90
496	20240115	112200	769517470	5770	5760	5770	5760	218
497	20240115	112100	768261690	5760	5760	5760	5760	140
498	20240115	112000	767455290	5760	5760	5760	5760	100
499	20240115	111900	766879290	5760	5760	5760	5760	178
500	20240115	111800	765854010	5770	5770	5770	5770	0
501	20240115	111700	765854010	5770	5760	5770	5760	54
502	20240115	111600	765542480	5760	5770	5770	5760	1474
503	20240115	111500	757042270	5770	5770	5770	5770	149
504	20240115	111400	756182540	5780	5780	5780	5780	0
505	20240115	111300	756182540	5780	5770	5780	5770	169
506	20240115	111200	755207210	5770	5770	5770	5770	145
507	20240115	111100	754370560	5780	5780	5780	5780	97
508	20240115	111000	753809900	5780	5780	5780	5780	8
509	20240115	110900	753763660	5780	5780	5780	5780	154
510	20240115	110800	752873540	5780	5780	5780	5780	0
511	20240115	110700	752873540	5780	5780	5780	5780	167
512	20240115	110600	751908280	5780	5780	5780	5780	0
513	20240115	110500	751908280	5780	5780	5780	5780	100
514	20240115	110400	751330280	5780	5780	5780	5780	149
515	20240115	110300	750469060	5760	5760	5760	5760	0
516	20240115	110200	750469060	5760	5760	5760	5760	0
517	20240115	110100	750469060	5760	5770	5780	5760	949
518	20240115	110000	744988710	5760	5760	5760	5760	0
519	20240115	105900	744988710	5760	5760	5760	5760	516
520	20240115	105800	742016550	5760	5760	5760	5760	784
521	20240115	105700	737500710	5770	5790	5790	5770	5985
522	20240115	105600	702926280	5790	5790	5790	5790	150
523	20240115	105500	702057780	5790	5790	5790	5790	108
524	20240115	105400	701432460	5790	5790	5790	5790	149
525	20240115	105300	700569750	5790	5790	5790	5790	223
526	20240115	105200	699278580	5790	5780	5790	5780	250
527	20240115	105100	697832570	5790	5780	5790	5780	384
528	20240115	105000	695612580	5770	5780	5780	5770	457
529	20240115	104900	692973690	5780	5780	5780	5780	0
530	20240115	104800	692973690	5780	5780	5780	5780	1889
531	20240115	104700	682055270	5790	5790	5790	5790	0
532	20240115	104600	682055270	5790	5790	5790	5790	1866
533	20240115	104500	671251130	5800	5800	5800	5800	0
534	20240115	104400	671251130	5800	5790	5800	5790	751
535	20240115	104300	666900840	5800	5800	5800	5800	1344
536	20240115	104200	659105640	5810	5800	5810	5800	5
537	20240115	104100	659076600	5810	5800	5810	5800	2035
538	20240115	104000	647267110	5800	5800	5800	5800	0
539	20240115	103900	647267110	5800	5810	5810	5800	403
540	20240115	103800	644929630	5810	5810	5810	5810	160
541	20240115	103700	644000030	5810	5810	5810	5810	148
542	20240115	103600	643140150	5810	5800	5810	5800	576
543	20240115	103500	639793670	5800	5810	5810	5800	586
544	20240115	103400	636394010	5810	5810	5810	5810	263
545	20240115	103300	634865980	5810	5810	5810	5810	149
546	20240115	103200	634000290	5820	5820	5820	5820	630
547	20240115	103100	630333690	5820	5810	5820	5810	649
548	20240115	103000	626558000	5810	5810	5810	5810	340
549	20240115	102900	624582600	5800	5800	5800	5800	1022
550	20240115	102800	618655000	5800	5820	5820	5800	1946
551	20240115	102700	607350150	5840	5830	5840	5830	1452
552	20240115	102600	598880990	5840	5840	5840	5840	1349
553	20240115	102500	591002830	5820	5820	5820	5820	200
554	20240115	102400	589838830	5810	5810	5810	5810	157
555	20240115	102300	588926660	5810	5810	5810	5810	208
556	20240115	102200	587718180	5810	5800	5810	5800	150
557	20240115	102100	586848170	5810	5830	5830	5810	2237
558	20240115	102000	573840640	5820	5820	5820	5820	149
559	20240115	101900	572973460	5820	5820	5820	5820	8
560	20240115	101800	572926900	5830	5830	5830	5830	191
561	20240115	101700	571813370	5850	5850	5850	5850	0
562	20240115	101600	571813370	5850	5850	5850	5850	55
563	20240115	101500	571491620	5860	5860	5860	5860	0
564	20240115	101400	571491620	5860	5840	5860	5840	449
565	20240115	101300	568866930	5830	5830	5830	5830	0
566	20240115	101200	568866930	5830	5840	5840	5830	917
567	20240115	101100	563519330	5850	5850	5850	5850	0
568	20240115	101000	563519330	5850	5850	5850	5850	0
569	20240115	100900	563519330	5850	5850	5860	5850	981
570	20240115	100800	557773650	5830	5830	5830	5830	0
571	20240115	100700	557773650	5830	5830	5830	5830	488
572	20240115	100600	554928610	5850	5840	5850	5840	513
573	20240115	100500	551928670	5830	5830	5830	5830	148
574	20240115	100400	551065830	5840	5810	5840	5810	528
575	20240115	100300	547989950	5810	5810	5810	5800	1465
576	20240115	100200	539485590	5810	5830	5830	5810	2152
577	20240115	100100	526950620	5830	5830	5830	5830	329
578	20240115	100000	525032550	5840	5830	5840	5830	434
579	20240115	095900	522498330	5830	5840	5840	5830	403
580	20240115	095800	520147100	5840	5840	5840	5840	192
581	20240115	095700	519025820	5840	5840	5840	5840	395
582	20240115	095600	516719020	5840	5840	5840	5840	80
583	20240115	095500	516251820	5840	5840	5840	5840	193
584	20240115	095400	515124700	5840	5830	5840	5830	98
585	20240115	095300	514552720	5830	5840	5840	5830	209
586	20240115	095200	513332610	5840	5840	5840	5840	47
587	20240115	095100	513058130	5840	5850	5850	5840	1043
588	20240115	095000	506960730	5850	5850	5850	5850	80
589	20240115	094900	506492730	5850	5850	5850	5850	34
590	20240115	094800	506293830	5850	5850	5850	5850	327
591	20240115	094700	504380880	5840	5840	5840	5840	46
592	20240115	094600	504112240	5850	5840	5860	5840	730
593	20240115	094500	499846680	5840	5840	5840	5840	19
594	20240115	094400	499735720	5880	5840	5880	5840	595
595	20240115	094300	496250400	5840	5830	5840	5830	517
596	20240115	094200	493236000	5830	5860	5860	5830	4219
597	20240115	094100	468587540	5850	5860	5870	5850	677
598	20240115	094000	464626400	5850	5850	5850	5850	228
599	20240115	093900	463292600	5850	5850	5850	5850	54
600	20240115	093800	462976700	5850	5850	5850	5850	217
601	20240115	093700	461707250	5850	5850	5850	5850	79
602	20240115	093600	461245100	5850	5860	5870	5850	171
603	20240115	093500	460242280	5840	5870	5870	5840	4761
604	20240115	093400	432365540	5870	5870	5870	5870	232
605	20240115	093300	431003700	5870	5870	5880	5870	228
606	20240115	093200	429665290	5880	5870	5880	5870	219
607	20240115	093100	428379740	5870	5870	5870	5870	101
608	20240115	093000	427786870	5870	5860	5870	5860	247
609	20240115	092900	426339110	5860	5850	5860	5850	343
610	20240115	092800	424329580	5850	5870	5870	5850	923
611	20240115	092700	418921090	5880	5860	5880	5860	103
612	20240115	092600	418316150	5860	5880	5880	5860	1313
613	20240115	092500	410609360	5880	5880	5890	5880	434
614	20240115	092400	408056270	5880	5890	5890	5880	1179
615	20240115	092300	401114570	5890	5890	5900	5890	403
616	20240115	092200	398740600	5890	5880	5890	5880	101
617	20240115	092100	398146160	5880	5890	5890	5880	248
618	20240115	092000	396687720	5890	5890	5890	5880	631
619	20240115	091900	392973300	5890	5900	5900	5890	427
620	20240115	091800	390455080	5900	5900	5900	5890	700
621	20240115	091700	386326720	5930	5940	5940	5920	975
622	20240115	091600	380549660	5930	5920	5940	5920	944
623	20240115	091500	374950380	5930	5900	5930	5880	1546
624	20240115	091400	365827690	5910	5940	5940	5900	5161
625	20240115	091300	335260560	5940	5950	5950	5920	1392
626	20240115	091200	326982810	5970	5950	5980	5950	8464
627	20240115	091100	276532260	5950	5900	5950	5900	8389
628	20240115	091000	226694660	5940	5920	5940	5910	3880
629	20240115	090900	203688160	5920	5910	5930	5900	8792
630	20240115	090800	151649450	5920	5860	5920	5860	4436
631	20240115	090700	125487460	5840	5840	5870	5840	3309
632	20240115	090600	106145580	5840	5840	5840	5840	196
633	20240115	090500	105000940	5860	5840	5870	5840	1842
634	20240115	090400	94194740	5850	5900	5900	5850	2945
635	20240115	090300	76870780	5910	5860	5920	5830	4373
636	20240115	090200	51163820	5860	5850	5860	5850	2134
637	20240115	090100	38669900	5850	5790	5850	5790	5083
638	20240115	090000	9076170	5820	5790	5820	5790	1557