KissMeData/008260/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	185100	602589230	5670	5670	5670	5670	3940
3	20240115	185000	602589230	5670	5670	5670	5670	0
4	20240115	184900	602589230	5670	5670	5670	5670	0
5	20240115	184800	602589230	5670	5670	5670	5670	0
6	20240115	184700	602589230	5670	5670	5670	5670	0
7	20240115	184600	602589230	5670	5670	5670	5670	0
8	20240115	184500	602589230	5670	5670	5670	5670	0
9	20240115	184400	602589230	5670	5670	5670	5670	0
10	20240115	184300	602589230	5670	5670	5670	5670	0
11	20240115	184200	602589230	5670	5670	5670	5670	0
12	20240115	184100	602589230	5670	5670	5670	5670	0
13	20240115	184000	602589230	5670	5670	5670	5670	0
14	20240115	183900	602589230	5670	5670	5670	5670	0
15	20240115	183800	602589230	5670	5670	5670	5670	0
16	20240115	183700	602589230	5670	5670	5670	5670	0
17	20240115	183600	602589230	5670	5670	5670	5670	0
18	20240115	183500	602589230	5670	5670	5670	5670	0
19	20240115	183400	602589230	5670	5670	5670	5670	0
20	20240115	183300	602589230	5670	5670	5670	5670	0
21	20240115	183200	602589230	5670	5670	5670	5670	0
22	20240115	183100	602589230	5670	5670	5670	5670	0
23	20240115	183000	602589230	5670	5670	5670	5670	0
24	20240115	182900	602589230	5670	5670	5670	5670	0
25	20240115	182800	602589230	5670	5670	5670	5670	0
26	20240115	182700	602589230	5670	5670	5670	5670	0
27	20240115	182600	602589230	5670	5670	5670	5670	0
28	20240115	182500	602589230	5670	5670	5670	5670	0
29	20240115	182400	602589230	5670	5670	5670	5670	0
30	20240115	182300	602589230	5670	5670	5670	5670	0
31	20240115	182200	602589230	5670	5670	5670	5670	0
32	20240115	182100	602589230	5670	5670	5670	5670	3940
33	20240115	182000	602589230	5670	5670	5670	5670	0
34	20240115	181900	602589230	5670	5670	5670	5670	0
35	20240115	181800	602589230	5670	5670	5670	5670	0
36	20240115	181700	602589230	5670	5670	5670	5670	0
37	20240115	181600	602589230	5670	5670	5670	5670	0
38	20240115	181500	602589230	5670	5670	5670	5670	0
39	20240115	181400	602589230	5670	5670	5670	5670	0
40	20240115	181300	602589230	5670	5670	5670	5670	0
41	20240115	181200	602589230	5670	5670	5670	5670	0
42	20240115	181100	602589230	5670	5670	5670	5670	0
43	20240115	181000	602589230	5670	5670	5670	5670	0
44	20240115	180900	602589230	5670	5670	5670	5670	0
45	20240115	180800	602589230	5670	5670	5670	5670	0
46	20240115	180700	602589230	5670	5670	5670	5670	0
47	20240115	180600	602589230	5670	5670	5670	5670	0
48	20240115	180500	602589230	5670	5670	5670	5670	0
49	20240115	180400	602589230	5670	5670	5670	5670	0
50	20240115	180300	602589230	5670	5670	5670	5670	0
51	20240115	180200	602589230	5670	5670	5670	5670	0
52	20240115	180100	602589230	5670	5670	5670	5670	0
53	20240115	180000	602589230	5670	5670	5670	5670	0
54	20240115	175900	602589230	5670	5670	5670	5670	0
55	20240115	175800	602589230	5670	5670	5670	5670	0
56	20240115	175700	602589230	5670	5670	5670	5670	0
57	20240115	175600	602589230	5670	5670	5670	5670	0
58	20240115	175500	602589230	5670	5670	5670	5670	0
59	20240115	175400	602589230	5670	5670	5670	5670	0
60	20240115	175300	602589230	5670	5670	5670	5670	0
61	20240115	175200	602589230	5670	5670	5670	5670	0
62	20240115	175100	602589230	5670	5670	5670	5670	3940
63	20240115	175000	602589230	5670	5670	5670	5670	0
64	20240115	174900	602589230	5670	5670	5670	5670	0
65	20240115	174800	602589230	5670	5670	5670	5670	0
66	20240115	174700	602589230	5670	5670	5670	5670	0
67	20240115	174600	602589230	5670	5670	5670	5670	0
68	20240115	174500	602589230	5670	5670	5670	5670	0
69	20240115	174400	602589230	5670	5670	5670	5670	0
70	20240115	174300	602589230	5670	5670	5670	5670	0
71	20240115	174200	602589230	5670	5670	5670	5670	0
72	20240115	174100	602589230	5670	5670	5670	5670	0
73	20240115	174000	602589230	5670	5670	5670	5670	0
74	20240115	173900	602589230	5670	5670	5670	5670	0
75	20240115	173800	602589230	5670	5670	5670	5670	0
76	20240115	173700	602589230	5670	5670	5670	5670	0
77	20240115	173600	602589230	5670	5670	5670	5670	0
78	20240115	173500	602589230	5670	5670	5670	5670	0
79	20240115	173400	602589230	5670	5670	5670	5670	0
80	20240115	173300	602589230	5670	5670	5670	5670	0
81	20240115	173200	602589230	5670	5670	5670	5670	0
82	20240115	173100	602589230	5670	5670	5670	5670	0
83	20240115	173000	602589230	5670	5670	5670	5670	0
84	20240115	172900	602589230	5670	5670	5670	5670	0
85	20240115	172800	602589230	5670	5670	5670	5670	0
86	20240115	172700	602589230	5670	5670	5670	5670	0
87	20240115	172600	602589230	5670	5670	5670	5670	0
88	20240115	172500	602589230	5670	5670	5670	5670	0
89	20240115	172400	602589230	5670	5670	5670	5670	0
90	20240115	172300	602589230	5670	5670	5670	5670	0
91	20240115	172200	602589230	5670	5670	5670	5670	0
92	20240115	172100	602589230	5670	5670	5670	5670	3940
93	20240115	172000	602589230	5670	5670	5670	5670	0
94	20240115	171900	602589230	5670	5670	5670	5670	0
95	20240115	171800	602589230	5670	5670	5670	5670	0
96	20240115	171700	602589230	5670	5670	5670	5670	0
97	20240115	171600	602589230	5670	5670	5670	5670	0
98	20240115	171500	602589230	5670	5670	5670	5670	0
99	20240115	171400	602589230	5670	5670	5670	5670	0
100	20240115	171300	602589230	5670	5670	5670	5670	0
101	20240115	171200	602589230	5670	5670	5670	5670	0
102	20240115	171100	602589230	5670	5670	5670	5670	0
103	20240115	171000	602589230	5670	5670	5670	5670	0
104	20240115	170900	602589230	5670	5670	5670	5670	0
105	20240115	170800	602589230	5670	5670	5670	5670	0
106	20240115	170700	602589230	5670	5670	5670	5670	0
107	20240115	170600	602589230	5670	5670	5670	5670	0
108	20240115	170500	602589230	5670	5670	5670	5670	0
109	20240115	170400	602589230	5670	5670	5670	5670	0
110	20240115	170300	602589230	5670	5670	5670	5670	0
111	20240115	170200	602589230	5670	5670	5670	5670	0
112	20240115	170100	602589230	5670	5670	5670	5670	0
113	20240115	170000	602589230	5670	5670	5670	5670	0
114	20240115	165900	602589230	5670	5670	5670	5670	0
115	20240115	165800	602589230	5670	5670	5670	5670	0
116	20240115	165700	602589230	5670	5670	5670	5670	0
117	20240115	165600	602589230	5670	5670	5670	5670	0
118	20240115	165500	602589230	5670	5670	5670	5670	0
119	20240115	165400	602589230	5670	5670	5670	5670	0
120	20240115	165300	602589230	5670	5670	5670	5670	0
121	20240115	165200	602589230	5670	5670	5670	5670	0
122	20240115	165100	602589230	5670	5670	5670	5670	3940
123	20240115	165000	602589230	5670	5670	5670	5670	0
124	20240115	164900	602589230	5670	5670	5670	5670	0
125	20240115	164800	602589230	5670	5670	5670	5670	0
126	20240115	164700	602589230	5670	5670	5670	5670	0
127	20240115	164600	602589230	5670	5670	5670	5670	0
128	20240115	164500	602589230	5670	5670	5670	5670	0
129	20240115	164400	602589230	5670	5670	5670	5670	0
130	20240115	164300	602589230	5670	5670	5670	5670	0
131	20240115	164200	602589230	5670	5670	5670	5670	0
132	20240115	164100	602589230	5670	5670	5670	5670	0
133	20240115	164000	602589230	5670	5670	5670	5670	0
134	20240115	163900	602589230	5670	5670	5670	5670	0
135	20240115	163800	602589230	5670	5670	5670	5670	0
136	20240115	163700	602589230	5670	5670	5670	5670	0
137	20240115	163600	602589230	5670	5670	5670	5670	0
138	20240115	163500	602589230	5670	5670	5670	5670	0
139	20240115	163400	602589230	5670	5670	5670	5670	0
140	20240115	163300	602589230	5670	5670	5670	5670	0
141	20240115	163200	602589230	5670	5670	5670	5670	0
142	20240115	163100	602589230	5670	5670	5670	5670	0
143	20240115	163000	602589230	5670	5670	5670	5670	0
144	20240115	162900	602589230	5670	5670	5670	5670	0
145	20240115	162800	602589230	5670	5670	5670	5670	0
146	20240115	162700	602589230	5670	5670	5670	5670	0
147	20240115	162600	602589230	5670	5670	5670	5670	0
148	20240115	162500	602589230	5670	5670	5670	5670	0
149	20240115	162400	602589230	5670	5670	5670	5670	0
150	20240115	162300	602589230	5670	5670	5670	5670	0
151	20240115	162200	602589230	5670	5670	5670	5670	0
152	20240115	162100	602589230	5670	5670	5670	5670	3940
153	20240115	162000	602589230	5670	5670	5670	5670	0
154	20240115	161900	602589230	5670	5670	5670	5670	0
155	20240115	161800	602589230	5670	5670	5670	5670	0
156	20240115	161700	602589230	5670	5670	5670	5670	0
157	20240115	161600	602589230	5670	5670	5670	5670	0
158	20240115	161500	602589230	5670	5670	5670	5670	0
159	20240115	161400	602589230	5670	5670	5670	5670	0
160	20240115	161300	602589230	5670	5670	5670	5670	0
161	20240115	161200	602589230	5670	5670	5670	5670	0
162	20240115	161100	602589230	5670	5670	5670	5670	0
163	20240115	161000	602589230	5670	5670	5670	5670	0
164	20240115	160900	602589230	5670	5670	5670	5670	0
165	20240115	160800	602589230	5670	5670	5670	5670	0
166	20240115	160700	602589230	5670	5670	5670	5670	0
167	20240115	160600	602589230	5670	5670	5670	5670	0
168	20240115	160500	602589230	5670	5670	5670	5670	0
169	20240115	160400	602589230	5670	5670	5670	5670	0
170	20240115	160300	602589230	5670	5670	5670	5670	0
171	20240115	160200	602589230	5670	5670	5670	5670	0
172	20240115	160100	602589230	5670	5670	5670	5670	0
173	20240115	160000	602589230	5670	5670	5670	5670	0
174	20240115	155900	602589230	5670	5670	5670	5670	0
175	20240115	155800	602589230	5670	5670	5670	5670	0
176	20240115	155700	602589230	5670	5670	5670	5670	0
177	20240115	155600	602589230	5670	5670	5670	5670	0
178	20240115	155500	602589230	5670	5670	5670	5670	0
179	20240115	155400	602589230	5670	5670	5670	5670	0
180	20240115	155300	602589230	5670	5670	5670	5670	0
181	20240115	155200	602589230	5670	5670	5670	5670	0
182	20240115	155100	602589230	5670	5670	5670	5670	3940
183	20240115	155000	602589230	5670	5670	5670	5670	0
184	20240115	154900	602589230	5670	5670	5670	5670	0
185	20240115	154800	602589230	5670	5670	5670	5670	0
186	20240115	154700	602589230	5670	5670	5670	5670	0
187	20240115	154600	602589230	5670	5670	5670	5670	0
188	20240115	154500	602589230	5670	5670	5670	5670	0
189	20240115	154400	602589230	5670	5670	5670	5670	0
190	20240115	154300	602589230	5670	5670	5670	5670	0
191	20240115	154200	602589230	5670	5670	5670	5670	0
192	20240115	154100	602589230	5670	5670	5670	5670	0
193	20240115	154000	602589230	5670	5670	5670	5670	0
194	20240115	153900	602589230	5670	5670	5670	5670	0
195	20240115	153800	602589230	5670	5670	5670	5670	0
196	20240115	153700	602589230	5670	5670	5670	5670	0
197	20240115	153600	602589230	5670	5670	5670	5670	0
198	20240115	153500	602589230	5670	5670	5670	5670	0
199	20240115	153400	602589230	5670	5670	5670	5670	0
200	20240115	153300	602589230	5670	5670	5670	5670	0
201	20240115	153200	602589230	5670	5670	5670	5670	0
202	20240115	153100	602589230	5670	5670	5670	5670	0
203	20240115	153000	602589230	5670	5670	5670	5670	3940
204	20240115	152900	580249430	5690	5690	5690	5690	0
205	20240115	152800	580249430	5690	5690	5690	5690	0
206	20240115	152700	580249430	5690	5690	5690	5690	0
207	20240115	152600	580249430	5690	5690	5690	5690	0
208	20240115	152500	580249430	5690	5690	5690	5690	0
209	20240115	152400	580249430	5690	5690	5690	5690	0
210	20240115	152300	580249430	5690	5690	5690	5690	0
211	20240115	152200	580249430	5690	5690	5690	5690	0
212	20240115	152100	580249430	5690	5690	5690	5690	0
213	20240115	152000	580249430	5690	5690	5690	5690	0
214	20240115	151900	580249430	5690	5690	5690	5690	2
215	20240115	151800	580238050	5690	5690	5690	5690	12
216	20240115	151700	580169770	5720	5720	5720	5720	0
217	20240115	151600	580169770	5720	5710	5720	5690	34
218	20240115	151500	579976020	5690	5690	5690	5690	0
219	20240115	151400	579976020	5690	5690	5690	5690	20
220	20240115	151300	579862220	5690	5690	5690	5690	38
221	20240115	151200	579646000	5710	5710	5710	5710	0
222	20240115	151100	579646000	5710	5700	5710	5700	3
223	20240115	151000	579628880	5700	5690	5710	5690	29
224	20240115	150900	579463650	5700	5700	5700	5700	3
225	20240115	150800	579446550	5680	5690	5690	5680	264
226	20240115	150700	577946390	5690	5690	5690	5690	5
227	20240115	150600	577917940	5690	5690	5690	5690	855
228	20240115	150500	573052990	5690	5660	5690	5660	1001
229	20240115	150400	567364260	5660	5670	5670	5660	203
230	20240115	150300	566213270	5650	5670	5670	5650	1401
231	20240115	150200	558287520	5650	5670	5670	5650	490
232	20240115	150100	555514780	5670	5660	5680	5660	2260
233	20240115	150000	542678070	5660	5660	5670	5660	823
234	20240115	145900	538019670	5660	5670	5670	5660	1001
235	20240115	145800	532353390	5670	5670	5670	5670	550
236	20240115	145700	529234890	5680	5650	5690	5650	2180
237	20240115	145600	516856400	5660	5660	5660	5650	1617
238	20240115	145500	507714190	5650	5650	5650	5650	600
239	20240115	145400	504324190	5650	5670	5700	5640	8304
240	20240115	145300	457349960	5670	5670	5690	5660	3328
241	20240115	145200	438499640	5670	5680	5680	5670	702
242	20240115	145100	434518280	5670	5690	5690	5670	2012
243	20240115	145000	423106000	5690	5680	5690	5680	665
244	20240115	144900	419322160	5690	5690	5700	5670	2615
245	20240115	144800	404475120	5690	5700	5700	5690	401
246	20240115	144700	402191230	5700	5700	5700	5690	312
247	20240115	144600	400412840	5690	5710	5710	5690	2847
248	20240115	144500	384199140	5710	5710	5710	5710	1042
249	20240115	144400	378249320	5710	5710	5710	5710	2
250	20240115	144300	378237900	5710	5710	5710	5710	1
251	20240115	144200	378232190	5710	5710	5710	5710	2
252	20240115	144100	378220770	5700	5710	5710	5700	4345
253	20240115	144000	353451870	5710	5720	5720	5710	2
254	20240115	143900	353440440	5720	5740	5740	5700	4055
255	20240115	143800	330288960	5750	5740	5750	5730	3
256	20240115	143700	330271740	5730	5730	5730	5730	2
257	20240115	143600	330260280	5740	5730	5740	5730	15
258	20240115	143500	330174320	5750	5750	5750	5750	0
259	20240115	143400	330174320	5750	5750	5750	5750	0
260	20240115	143300	330174320	5750	5730	5750	5720	2052
261	20240115	143200	318428820	5750	5750	5750	5750	0
262	20240115	143100	318428820	5750	5730	5750	5730	1609
263	20240115	143000	309205770	5740	5740	5740	5740	716
264	20240115	142900	305095930	5740	5740	5740	5740	0
265	20240115	142800	305095930	5740	5750	5750	5740	108
266	20240115	142700	304475930	5760	5760	5760	5760	183
267	20240115	142600	303421850	5760	5760	5760	5760	0
268	20240115	142500	303421850	5760	5760	5760	5760	0
269	20240115	142400	303421850	5760	5760	5760	5760	0
270	20240115	142300	303421850	5760	5760	5760	5760	78
271	20240115	142200	302972570	5740	5740	5740	5740	0
272	20240115	142100	302972570	5740	5740	5740	5740	0
273	20240115	142000	302972570	5740	5740	5740	5740	0
274	20240115	141900	302972570	5740	5740	5740	5740	0
275	20240115	141800	302972570	5740	5740	5740	5740	0
276	20240115	141700	302972570	5740	5740	5740	5740	0
277	20240115	141600	302972570	5740	5740	5750	5740	5
278	20240115	141500	302943840	5740	5740	5740	5740	2
279	20240115	141400	302932360	5760	5740	5760	5740	94
280	20240115	141300	302392620	5740	5740	5740	5740	3
281	20240115	141200	302375400	5740	5740	5740	5740	1
282	20240115	141100	302369660	5760	5740	5760	5740	54
283	20240115	141000	302058660	5740	5740	5740	5740	1377
284	20240115	140900	294154680	5760	5750	5760	5750	137
285	20240115	140800	293365780	5740	5740	5740	5740	0
286	20240115	140700	293365780	5740	5740	5740	5740	8
287	20240115	140600	293319860	5740	5740	5740	5740	900
288	20240115	140500	288153860	5750	5760	5760	5750	101
289	20240115	140400	287572210	5750	5750	5750	5750	0
290	20240115	140300	287572210	5750	5750	5750	5750	110
291	20240115	140200	286939710	5750	5750	5750	5750	1
292	20240115	140100	286933960	5750	5750	5750	5750	1
293	20240115	140000	286928210	5750	5750	5750	5750	2
294	20240115	135900	286916710	5750	5750	5750	5750	3
295	20240115	135800	286899460	5770	5750	5770	5750	4
296	20240115	135700	286876440	5750	5750	5750	5750	0
297	20240115	135600	286876440	5750	5750	5750	5750	2
298	20240115	135500	286864940	5750	5750	5750	5750	20
299	20240115	135400	286749940	5750	5750	5750	5750	103
300	20240115	135300	286157690	5750	5750	5750	5750	3
301	20240115	135200	286140440	5770	5770	5770	5770	0
302	20240115	135100	286140440	5770	5770	5770	5770	2
303	20240115	135000	286128900	5750	5750	5750	5750	0
304	20240115	134900	286128900	5750	5760	5760	5750	3915
305	20240115	134800	263617610	5770	5770	5770	5770	85
306	20240115	134700	263127160	5770	5770	5770	5770	14
307	20240115	134600	263046380	5770	5770	5770	5770	0
308	20240115	134500	263046380	5770	5770	5770	5770	14
309	20240115	134400	262965600	5770	5770	5770	5770	0
310	20240115	134300	262965600	5770	5770	5770	5770	0
311	20240115	134200	262965600	5770	5760	5770	5760	209
312	20240115	134100	261759970	5760	5760	5760	5760	0
313	20240115	134000	261759970	5760	5760	5760	5760	17
314	20240115	133900	261662050	5760	5750	5760	5750	89
315	20240115	133800	261150250	5760	5760	5760	5760	5
316	20240115	133700	261121450	5760	5760	5760	5760	0
317	20240115	133600	261121450	5760	5760	5760	5760	0
318	20240115	133500	261121450	5760	5760	5760	5760	0
319	20240115	133400	261121450	5760	5760	5760	5760	0
320	20240115	133300	261121450	5760	5760	5760	5760	28
321	20240115	133200	260960170	5760	5760	5760	5760	2
322	20240115	133100	260948650	5760	5790	5790	5760	3
323	20240115	133000	260931310	5760	5760	5760	5760	1
324	20240115	132900	260925550	5760	5760	5760	5760	2
325	20240115	132800	260914030	5760	5760	5760	5760	1
326	20240115	132700	260908270	5760	5760	5760	5760	3
327	20240115	132600	260890990	5760	5760	5760	5760	1
328	20240115	132500	260885230	5760	5760	5760	5760	2
329	20240115	132400	260873710	5760	5760	5760	5760	1
330	20240115	132300	260867950	5760	5760	5760	5760	7
331	20240115	132200	260827630	5790	5790	5790	5790	0
332	20240115	132100	260827630	5790	5790	5790	5790	0
333	20240115	132000	260827630	5790	5790	5790	5790	0
334	20240115	131900	260827630	5790	5760	5790	5760	532
335	20240115	131800	257763280	5760	5760	5770	5760	91
336	20240115	131700	257238740	5760	5760	5760	5760	1
337	20240115	131600	257232980	5760	5760	5760	5760	9
338	20240115	131500	257181140	5790	5790	5790	5790	0
339	20240115	131400	257181140	5790	5790	5790	5790	10
340	20240115	131300	257123240	5790	5790	5790	5790	0
341	20240115	131200	257123240	5790	5790	5790	5790	8
342	20240115	131100	257076920	5790	5750	5790	5750	1053
343	20240115	131000	250994360	5750	5750	5750	5750	0
344	20240115	130900	250994360	5750	5760	5770	5750	1282
345	20240115	130800	243600480	5750	5750	5750	5750	214
346	20240115	130700	242369980	5750	5750	5750	5750	202
347	20240115	130600	241208480	5750	5740	5750	5740	167
348	20240115	130500	240248250	5740	5740	5740	5740	0
349	20240115	130400	240248250	5740	5740	5740	5740	0
350	20240115	130300	240248250	5740	5740	5740	5740	0
351	20240115	130200	240248250	5740	5770	5770	5740	2
352	20240115	130100	240236740	5740	5740	5740	5740	0
353	20240115	130000	240236740	5740	5740	5740	5740	78
354	20240115	125900	239789020	5770	5770	5770	5770	0
355	20240115	125800	239789020	5770	5750	5770	5750	20
356	20240115	125700	239673910	5750	5750	5750	5750	0
357	20240115	125600	239673910	5750	5750	5750	5750	11
358	20240115	125500	239610660	5750	5750	5750	5750	15
359	20240115	125400	239524410	5740	5740	5740	5740	0
360	20240115	125300	239524410	5740	5750	5750	5740	897
361	20240115	125200	234367580	5770	5770	5770	5770	0
362	20240115	125100	234367580	5770	5770	5770	5770	0
363	20240115	125000	234367580	5770	5770	5770	5770	1
364	20240115	124900	234361810	5750	5750	5750	5750	0
365	20240115	124800	234361810	5750	5750	5750	5750	500
366	20240115	124700	231486810	5760	5760	5760	5760	0
367	20240115	124600	231486810	5760	5760	5760	5760	165
368	20240115	124500	230536410	5760	5760	5760	5760	3
369	20240115	124400	230519130	5760	5760	5760	5760	17
370	20240115	124300	230421210	5760	5760	5760	5760	1
371	20240115	124200	230415450	5760	5760	5770	5760	94
372	20240115	124100	229873090	5760	5760	5760	5760	4
373	20240115	124000	229850050	5760	5760	5760	5760	1
374	20240115	123900	229844290	5760	5760	5760	5760	30
375	20240115	123800	229671490	5760	5760	5760	5760	0
376	20240115	123700	229671490	5760	5760	5760	5760	10
377	20240115	123600	229613890	5770	5770	5770	5770	0
378	20240115	123500	229613890	5770	5770	5770	5770	17
379	20240115	123400	229515800	5770	5770	5770	5770	0
380	20240115	123300	229515800	5770	5770	5770	5770	0
381	20240115	123200	229515800	5770	5760	5770	5760	8
382	20240115	123100	229469650	5760	5760	5760	5760	150
383	20240115	123000	228605650	5760	5760	5760	5760	37
384	20240115	122900	228392530	5760	5760	5770	5760	32
385	20240115	122800	228208200	5760	5760	5760	5760	0
386	20240115	122700	228208200	5760	5760	5760	5760	361
387	20240115	122600	226128840	5750	5750	5750	5750	85
388	20240115	122500	225640090	5760	5760	5760	5760	39
389	20240115	122400	225415450	5760	5760	5760	5760	1
390	20240115	122300	225409690	5760	5760	5760	5760	8
391	20240115	122200	225363610	5750	5750	5750	5750	0
392	20240115	122100	225363610	5750	5750	5750	5750	0
393	20240115	122000	225363610	5750	5760	5760	5750	39
394	20240115	121900	225139040	5740	5740	5740	5740	1
395	20240115	121800	225133300	5750	5750	5750	5740	117
396	20240115	121700	224460560	5740	5740	5740	5740	2
397	20240115	121600	224449080	5740	5740	5740	5740	9
398	20240115	121500	224397420	5750	5750	5750	5750	0
399	20240115	121400	224397420	5750	5750	5750	5750	0
400	20240115	121300	224397420	5750	5750	5750	5750	0
401	20240115	121200	224397420	5750	5750	5750	5750	0
402	20240115	121100	224397420	5750	5750	5750	5730	1040
403	20240115	121000	218435080	5750	5750	5750	5750	373
404	20240115	120900	216290330	5740	5740	5740	5740	56
405	20240115	120800	215968890	5740	5750	5750	5740	3045
406	20240115	120700	198468260	5760	5760	5760	5760	11
407	20240115	120600	198404900	5770	5770	5770	5770	5
408	20240115	120500	198376050	5770	5770	5770	5770	191
409	20240115	120400	197273980	5760	5760	5760	5760	3
410	20240115	120300	197256700	5760	5760	5760	5760	300
411	20240115	120200	195528700	5760	5760	5760	5750	1501
412	20240115	120100	186892940	5760	5760	5760	5760	0
413	20240115	120000	186892940	5760	5760	5760	5760	0
414	20240115	115900	186892940	5760	5760	5760	5760	40
415	20240115	115800	186662540	5760	5760	5760	5760	61
416	20240115	115700	186311180	5760	5760	5760	5760	2
417	20240115	115600	186299660	5750	5750	5750	5750	30
418	20240115	115500	186127160	5760	5760	5760	5760	54
419	20240115	115400	185816120	5760	5760	5760	5760	100
420	20240115	115300	185240120	5760	5760	5760	5760	0
421	20240115	115200	185240120	5760	5760	5760	5760	0
422	20240115	115100	185240120	5760	5760	5760	5760	3
423	20240115	115000	185222840	5750	5760	5760	5750	73
424	20240115	114900	184802370	5760	5760	5760	5760	26
425	20240115	114800	184652610	5760	5760	5760	5760	2
426	20240115	114700	184641090	5760	5760	5760	5760	2
427	20240115	114600	184629570	5760	5750	5760	5750	97
428	20240115	114500	184071730	5760	5760	5760	5760	0
429	20240115	114400	184071730	5760	5760	5760	5760	0
430	20240115	114300	184071730	5760	5760	5760	5760	0
431	20240115	114200	184071730	5760	5760	5760	5760	123
432	20240115	114100	183363250	5760	5760	5760	5760	0
433	20240115	114000	183363250	5760	5760	5760	5760	4
434	20240115	113900	183340210	5760	5760	5760	5760	4
435	20240115	113800	183317170	5780	5780	5780	5780	1
436	20240115	113700	183311390	5750	5760	5760	5750	444
437	20240115	113600	180756720	5760	5760	5760	5760	31
438	20240115	113500	180578160	5760	5760	5760	5760	300
439	20240115	113400	178850160	5760	5760	5760	5760	0
440	20240115	113300	178850160	5760	5760	5760	5760	0
441	20240115	113200	178850160	5760	5760	5760	5760	0
442	20240115	113100	178850160	5760	5760	5760	5760	235
443	20240115	113000	177496560	5760	5760	5760	5760	7
444	20240115	112900	177456240	5760	5760	5760	5760	1
445	20240115	112800	177450480	5760	5770	5770	5760	127
446	20240115	112700	176717700	5770	5770	5770	5770	1
447	20240115	112600	176711930	5770	5770	5770	5770	2
448	20240115	112500	176700390	5760	5760	5760	5760	1
449	20240115	112400	176694630	5760	5760	5760	5760	1
450	20240115	112300	176688870	5760	5770	5770	5760	6
451	20240115	112200	176654270	5760	5750	5760	5750	7
452	20240115	112100	176613990	5750	5750	5750	5750	1
453	20240115	112000	176608240	5750	5750	5750	5750	445
454	20240115	111900	174049490	5770	5770	5770	5770	0
455	20240115	111800	174049490	5770	5770	5770	5770	2007
456	20240115	111700	162469100	5770	5770	5770	5770	40
457	20240115	111600	162238300	5770	5770	5770	5770	0
458	20240115	111500	162238300	5770	5770	5770	5770	0
459	20240115	111400	162238300	5770	5770	5770	5770	70
460	20240115	111300	161834400	5770	5750	5770	5750	133
461	20240115	111200	161069630	5750	5770	5770	5750	484
462	20240115	111100	158286590	5770	5770	5770	5770	0
463	20240115	111000	158286590	5770	5760	5770	5750	636
464	20240115	110900	154628670	5770	5760	5770	5750	920
465	20240115	110800	149332560	5770	5770	5770	5770	0
466	20240115	110700	149332560	5770	5770	5770	5770	0
467	20240115	110600	149332560	5770	5770	5770	5770	60
468	20240115	110500	148986360	5770	5770	5770	5770	3
469	20240115	110400	148969050	5770	5770	5770	5770	6
470	20240115	110300	148934430	5780	5760	5780	5760	101
471	20240115	110200	148352650	5780	5780	5780	5780	1
472	20240115	110100	148346870	5770	5770	5770	5770	0
473	20240115	110000	148346870	5770	5770	5770	5770	84
474	20240115	105900	147862190	5780	5780	5780	5780	20
475	20240115	105800	147746590	5780	5780	5780	5780	1
476	20240115	105700	147740810	5770	5770	5770	5770	0
477	20240115	105600	147740810	5770	5770	5780	5770	143
478	20240115	105500	146915690	5770	5770	5770	5770	36
479	20240115	105400	146707970	5770	5770	5770	5770	0
480	20240115	105300	146707970	5770	5770	5770	5770	180
481	20240115	105200	145669370	5770	5770	5770	5770	10
482	20240115	105100	145611670	5770	5770	5770	5770	0
483	20240115	105000	145611670	5770	5770	5770	5770	356
484	20240115	104900	143557550	5770	5770	5770	5770	37
485	20240115	104800	143344060	5770	5760	5770	5760	351
486	20240115	104700	141322000	5770	5790	5790	5770	4382
487	20240115	104600	115970910	5800	5800	5800	5800	3
488	20240115	104500	115953510	5800	5800	5800	5800	11
489	20240115	104400	115889710	5800	5800	5800	5800	0
490	20240115	104300	115889710	5800	5800	5800	5800	2
491	20240115	104200	115878110	5800	5800	5800	5800	51
492	20240115	104100	115582310	5790	5790	5790	5790	0
493	20240115	104000	115582310	5790	5790	5790	5790	0
494	20240115	103900	115582310	5790	5800	5800	5790	281
495	20240115	103800	113954320	5810	5810	5810	5810	0
496	20240115	103700	113954320	5810	5810	5810	5810	0
497	20240115	103600	113954320	5810	5810	5810	5810	1
498	20240115	103500	113948510	5800	5800	5800	5800	300
499	20240115	103400	112208510	5800	5800	5800	5800	1
500	20240115	103300	112202710	5790	5790	5810	5790	975
501	20240115	103200	106557420	5790	5790	5790	5790	181
502	20240115	103100	105509430	5800	5800	5800	5800	272
503	20240115	103000	103931830	5810	5810	5810	5810	1
504	20240115	102900	103926020	5800	5800	5800	5800	0
505	20240115	102800	103926020	5800	5800	5800	5800	827
506	20240115	102700	99129420	5800	5800	5800	5800	11
507	20240115	102600	99065620	5800	5800	5800	5790	2634
508	20240115	102500	83795440	5800	5820	5820	5800	304
509	20240115	102400	82032180	5810	5810	5810	5810	6
510	20240115	102300	81997320	5810	5810	5810	5810	18
511	20240115	102200	81892740	5820	5820	5820	5820	0
512	20240115	102100	81892740	5820	5800	5820	5800	162
513	20240115	102000	80953100	5800	5800	5800	5800	1
514	20240115	101900	80947300	5800	5800	5800	5800	0
515	20240115	101800	80947300	5800	5800	5800	5800	90
516	20240115	101700	80425300	5800	5810	5810	5800	1272
517	20240115	101600	73035980	5810	5810	5810	5810	0
518	20240115	101500	73035980	5810	5810	5810	5810	210
519	20240115	101400	71815880	5810	5820	5820	5810	309
520	20240115	101300	70018590	5840	5840	5840	5840	0
521	20240115	101200	70018590	5840	5840	5840	5840	0
522	20240115	101100	70018590	5840	5840	5840	5840	1
523	20240115	101000	70012750	5810	5810	5810	5810	2
524	20240115	100900	70001130	5840	5840	5840	5840	0
525	20240115	100800	70001130	5840	5840	5840	5840	1
526	20240115	100700	69995290	5840	5840	5840	5840	0
527	20240115	100600	69995290	5840	5840	5840	5840	0
528	20240115	100500	69995290	5840	5810	5840	5810	201
529	20240115	100400	68827450	5810	5810	5810	5810	53
530	20240115	100300	68519520	5840	5840	5840	5840	10
531	20240115	100200	68461120	5820	5820	5820	5820	0
532	20240115	100100	68461120	5820	5820	5820	5820	0
533	20240115	100000	68461120	5820	5820	5820	5820	1
534	20240115	095900	68455300	5820	5820	5820	5820	0
535	20240115	095800	68455300	5820	5820	5820	5820	522
536	20240115	095700	65417260	5820	5820	5820	5820	53
537	20240115	095600	65108800	5830	5830	5830	5830	0
538	20240115	095500	65108800	5830	5830	5830	5830	1
539	20240115	095400	65102970	5820	5820	5820	5820	2000
540	20240115	095300	53462970	5820	5840	5850	5820	1002
541	20240115	095200	47631280	5820	5820	5820	5820	1000
542	20240115	095100	41811280	5830	5830	5830	5830	1
543	20240115	095000	41805450	5840	5840	5840	5840	10
544	20240115	094900	41747050	5840	5840	5840	5840	0
545	20240115	094800	41747050	5840	5840	5840	5840	2
546	20240115	094700	41735370	5840	5840	5840	5840	0
547	20240115	094600	41735370	5840	5840	5840	5840	1
548	20240115	094500	41729530	5830	5830	5830	5830	35
549	20240115	094400	41525480	5830	5820	5830	5820	1224
550	20240115	094300	34399560	5830	5830	5830	5830	0
551	20240115	094200	34399560	5830	5830	5830	5830	15
552	20240115	094100	34312110	5820	5820	5820	5820	0
553	20240115	094000	34312110	5820	5820	5820	5820	0
554	20240115	093900	34312110	5820	5820	5820	5820	0
555	20240115	093800	34312110	5820	5820	5820	5820	0
556	20240115	093700	34312110	5820	5820	5820	5820	100
557	20240115	093600	33730110	5840	5840	5840	5840	53
558	20240115	093500	33420590	5850	5850	5850	5850	11
559	20240115	093400	33356240	5840	5820	5840	5820	204
560	20240115	093300	32168900	5830	5830	5830	5830	416
561	20240115	093200	29743620	5830	5830	5830	5830	175
562	20240115	093100	28723370	5830	5830	5830	5830	2
563	20240115	093000	28711710	5810	5810	5810	5810	0
564	20240115	092900	28711710	5810	5810	5810	5810	25
565	20240115	092800	28566460	5810	5810	5810	5810	0
566	20240115	092700	28566460	5810	5820	5820	5810	22
567	20240115	092600	28438630	5830	5820	5830	5820	2
568	20240115	092500	28426980	5810	5810	5810	5810	32
569	20240115	092400	28241060	5820	5830	5830	5820	31
570	20240115	092300	28060630	5830	5830	5830	5830	121
571	20240115	092200	27355200	5830	5830	5830	5830	0
572	20240115	092100	27355200	5830	5830	5830	5830	50
573	20240115	092000	27063700	5830	5810	5830	5800	111
574	20240115	091900	26419570	5800	5810	5810	5800	100
575	20240115	091800	25839520	5800	5800	5800	5800	0
576	20240115	091700	25839520	5800	5800	5800	5800	28
577	20240115	091600	25677120	5800	5800	5800	5800	0
578	20240115	091500	25677120	5800	5810	5810	5800	630
579	20240115	091400	22022820	5800	5800	5800	5800	0
580	20240115	091300	22022820	5800	5800	5800	5800	0
581	20240115	091200	22022820	5800	5820	5820	5800	12
582	20240115	091100	21953000	5830	5830	5830	5830	0
583	20240115	091000	21953000	5830	5830	5830	5830	0
584	20240115	090900	21953000	5830	5830	5830	5830	1
585	20240115	090800	21947170	5820	5800	5820	5800	1010
586	20240115	090700	16088970	5830	5830	5830	5830	1
587	20240115	090600	16083140	5830	5830	5830	5830	3
588	20240115	090500	16065650	5830	5830	5830	5830	1
589	20240115	090400	16059820	5790	5790	5790	5790	43
590	20240115	090300	15810850	5790	5790	5790	5790	0
591	20240115	090200	15810850	5790	5800	5800	5790	1195
592	20240115	090100	8891680	5790	5790	5790	5790	416
593	20240115	090000	6483040	5800	5850	5850	5800	1116