KissMeData/065370/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	194400	803670330	9580	9580	9580	9580	1259
3	20240111	194300	803670330	9580	9580	9580	9580	0
4	20240111	194200	803670330	9580	9580	9580	9580	0
5	20240111	194100	803670330	9580	9580	9580	9580	0
6	20240111	194000	803670330	9580	9580	9580	9580	0
7	20240111	193900	803670330	9580	9580	9580	9580	0
8	20240111	193800	803670330	9580	9580	9580	9580	0
9	20240111	193700	803670330	9580	9580	9580	9580	0
10	20240111	193600	803670330	9580	9580	9580	9580	0
11	20240111	193500	803670330	9580	9580	9580	9580	0
12	20240111	193400	803670330	9580	9580	9580	9580	0
13	20240111	193300	803670330	9580	9580	9580	9580	0
14	20240111	193200	803670330	9580	9580	9580	9580	0
15	20240111	193100	803670330	9580	9580	9580	9580	0
16	20240111	193000	803670330	9580	9580	9580	9580	0
17	20240111	192900	803670330	9580	9580	9580	9580	0
18	20240111	192800	803670330	9580	9580	9580	9580	0
19	20240111	192700	803670330	9580	9580	9580	9580	0
20	20240111	192600	803670330	9580	9580	9580	9580	0
21	20240111	192500	803670330	9580	9580	9580	9580	0
22	20240111	192400	803670330	9580	9580	9580	9580	0
23	20240111	192300	803670330	9580	9580	9580	9580	0
24	20240111	192200	803670330	9580	9580	9580	9580	0
25	20240111	192100	803670330	9580	9580	9580	9580	0
26	20240111	192000	803670330	9580	9580	9580	9580	0
27	20240111	191900	803670330	9580	9580	9580	9580	0
28	20240111	191800	803670330	9580	9580	9580	9580	0
29	20240111	191700	803670330	9580	9580	9580	9580	0
30	20240111	191600	803670330	9580	9580	9580	9580	0
31	20240111	191500	803670330	9580	9580	9580	9580	0
32	20240111	191400	803670330	9580	9580	9580	9580	1259
33	20240111	191300	803670330	9580	9580	9580	9580	0
34	20240111	191200	803670330	9580	9580	9580	9580	0
35	20240111	191100	803670330	9580	9580	9580	9580	0
36	20240111	191000	803670330	9580	9580	9580	9580	0
37	20240111	190900	803670330	9580	9580	9580	9580	0
38	20240111	190800	803670330	9580	9580	9580	9580	0
39	20240111	190700	803670330	9580	9580	9580	9580	0
40	20240111	190600	803670330	9580	9580	9580	9580	0
41	20240111	190500	803670330	9580	9580	9580	9580	0
42	20240111	190400	803670330	9580	9580	9580	9580	0
43	20240111	190300	803670330	9580	9580	9580	9580	0
44	20240111	190200	803670330	9580	9580	9580	9580	0
45	20240111	190100	803670330	9580	9580	9580	9580	0
46	20240111	190000	803670330	9580	9580	9580	9580	0
47	20240111	185900	803670330	9580	9580	9580	9580	0
48	20240111	185800	803670330	9580	9580	9580	9580	0
49	20240111	185700	803670330	9580	9580	9580	9580	0
50	20240111	185600	803670330	9580	9580	9580	9580	0
51	20240111	185500	803670330	9580	9580	9580	9580	0
52	20240111	185400	803670330	9580	9580	9580	9580	0
53	20240111	185300	803670330	9580	9580	9580	9580	0
54	20240111	185200	803670330	9580	9580	9580	9580	0
55	20240111	185100	803670330	9580	9580	9580	9580	0
56	20240111	185000	803670330	9580	9580	9580	9580	0
57	20240111	184900	803670330	9580	9580	9580	9580	0
58	20240111	184800	803670330	9580	9580	9580	9580	0
59	20240111	184700	803670330	9580	9580	9580	9580	0
60	20240111	184600	803670330	9580	9580	9580	9580	0
61	20240111	184500	803670330	9580	9580	9580	9580	0
62	20240111	184400	803670330	9580	9580	9580	9580	1259
63	20240111	184300	803670330	9580	9580	9580	9580	0
64	20240111	184200	803670330	9580	9580	9580	9580	0
65	20240111	184100	803670330	9580	9580	9580	9580	0
66	20240111	184000	803670330	9580	9580	9580	9580	0
67	20240111	183900	803670330	9580	9580	9580	9580	0
68	20240111	183800	803670330	9580	9580	9580	9580	0
69	20240111	183700	803670330	9580	9580	9580	9580	0
70	20240111	183600	803670330	9580	9580	9580	9580	0
71	20240111	183500	803670330	9580	9580	9580	9580	0
72	20240111	183400	803670330	9580	9580	9580	9580	0
73	20240111	183300	803670330	9580	9580	9580	9580	0
74	20240111	183200	803670330	9580	9580	9580	9580	0
75	20240111	183100	803670330	9580	9580	9580	9580	0
76	20240111	183000	803670330	9580	9580	9580	9580	0
77	20240111	182900	803670330	9580	9580	9580	9580	0
78	20240111	182800	803670330	9580	9580	9580	9580	0
79	20240111	182700	803670330	9580	9580	9580	9580	0
80	20240111	182600	803670330	9580	9580	9580	9580	0
81	20240111	182500	803670330	9580	9580	9580	9580	0
82	20240111	182400	803670330	9580	9580	9580	9580	0
83	20240111	182300	803670330	9580	9580	9580	9580	0
84	20240111	182200	803670330	9580	9580	9580	9580	0
85	20240111	182100	803670330	9580	9580	9580	9580	0
86	20240111	182000	803670330	9580	9580	9580	9580	0
87	20240111	181900	803670330	9580	9580	9580	9580	0
88	20240111	181800	803670330	9580	9580	9580	9580	0
89	20240111	181700	803670330	9580	9580	9580	9580	0
90	20240111	181600	803670330	9580	9580	9580	9580	0
91	20240111	181500	803670330	9580	9580	9580	9580	0
92	20240111	181400	803670330	9580	9580	9580	9580	1259
93	20240111	181300	803670330	9580	9580	9580	9580	0
94	20240111	181200	803670330	9580	9580	9580	9580	0
95	20240111	181100	803670330	9580	9580	9580	9580	0
96	20240111	181000	803670330	9580	9580	9580	9580	0
97	20240111	180900	803670330	9580	9580	9580	9580	0
98	20240111	180800	803670330	9580	9580	9580	9580	0
99	20240111	180700	803670330	9580	9580	9580	9580	0
100	20240111	180600	803670330	9580	9580	9580	9580	0
101	20240111	180500	803670330	9580	9580	9580	9580	0
102	20240111	180400	803670330	9580	9580	9580	9580	0
103	20240111	180300	803670330	9580	9580	9580	9580	0
104	20240111	180200	803670330	9580	9580	9580	9580	0
105	20240111	180100	803670330	9580	9580	9580	9580	0
106	20240111	180000	803670330	9580	9580	9580	9580	0
107	20240111	175900	803670330	9580	9580	9580	9580	0
108	20240111	175800	803670330	9580	9580	9580	9580	0
109	20240111	175700	803670330	9580	9580	9580	9580	0
110	20240111	175600	803670330	9580	9580	9580	9580	0
111	20240111	175500	803670330	9580	9580	9580	9580	0
112	20240111	175400	803670330	9580	9580	9580	9580	0
113	20240111	175300	803670330	9580	9580	9580	9580	0
114	20240111	175200	803670330	9580	9580	9580	9580	0
115	20240111	175100	803670330	9580	9580	9580	9580	0
116	20240111	175000	803670330	9580	9580	9580	9580	0
117	20240111	174900	803670330	9580	9580	9580	9580	0
118	20240111	174800	803670330	9580	9580	9580	9580	0
119	20240111	174700	803670330	9580	9580	9580	9580	0
120	20240111	174600	803670330	9580	9580	9580	9580	0
121	20240111	174500	803670330	9580	9580	9580	9580	0
122	20240111	174400	803670330	9580	9580	9580	9580	1259
123	20240111	174300	803670330	9580	9580	9580	9580	0
124	20240111	174200	803670330	9580	9580	9580	9580	0
125	20240111	174100	803670330	9580	9580	9580	9580	0
126	20240111	174000	803670330	9580	9580	9580	9580	0
127	20240111	173900	803670330	9580	9580	9580	9580	0
128	20240111	173800	803670330	9580	9580	9580	9580	0
129	20240111	173700	803670330	9580	9580	9580	9580	0
130	20240111	173600	803670330	9580	9580	9580	9580	0
131	20240111	173500	803670330	9580	9580	9580	9580	0
132	20240111	173400	803670330	9580	9580	9580	9580	0
133	20240111	173300	803670330	9580	9580	9580	9580	0
134	20240111	173200	803670330	9580	9580	9580	9580	0
135	20240111	173100	803670330	9580	9580	9580	9580	0
136	20240111	173000	803670330	9580	9580	9580	9580	0
137	20240111	172900	803670330	9580	9580	9580	9580	0
138	20240111	172800	803670330	9580	9580	9580	9580	0
139	20240111	172700	803670330	9580	9580	9580	9580	0
140	20240111	172600	803670330	9580	9580	9580	9580	0
141	20240111	172500	803670330	9580	9580	9580	9580	0
142	20240111	172400	803670330	9580	9580	9580	9580	0
143	20240111	172300	803670330	9580	9580	9580	9580	0
144	20240111	172200	803670330	9580	9580	9580	9580	0
145	20240111	172100	803670330	9580	9580	9580	9580	0
146	20240111	172000	803670330	9580	9580	9580	9580	0
147	20240111	171900	803670330	9580	9580	9580	9580	0
148	20240111	171800	803670330	9580	9580	9580	9580	0
149	20240111	171700	803670330	9580	9580	9580	9580	0
150	20240111	171600	803670330	9580	9580	9580	9580	0
151	20240111	171500	803670330	9580	9580	9580	9580	0
152	20240111	171400	803670330	9580	9580	9580	9580	1259
153	20240111	171300	803670330	9580	9580	9580	9580	0
154	20240111	171200	803670330	9580	9580	9580	9580	0
155	20240111	171100	803670330	9580	9580	9580	9580	0
156	20240111	171000	803670330	9580	9580	9580	9580	0
157	20240111	170900	803670330	9580	9580	9580	9580	0
158	20240111	170800	803670330	9580	9580	9580	9580	0
159	20240111	170700	803670330	9580	9580	9580	9580	0
160	20240111	170600	803670330	9580	9580	9580	9580	0
161	20240111	170500	803670330	9580	9580	9580	9580	0
162	20240111	170400	803670330	9580	9580	9580	9580	0
163	20240111	170300	803670330	9580	9580	9580	9580	0
164	20240111	170200	803670330	9580	9580	9580	9580	0
165	20240111	170100	803670330	9580	9580	9580	9580	0
166	20240111	170000	803670330	9580	9580	9580	9580	0
167	20240111	165900	803670330	9580	9580	9580	9580	0
168	20240111	165800	803670330	9580	9580	9580	9580	0
169	20240111	165700	803670330	9580	9580	9580	9580	0
170	20240111	165600	803670330	9580	9580	9580	9580	0
171	20240111	165500	803670330	9580	9580	9580	9580	0
172	20240111	165400	803670330	9580	9580	9580	9580	0
173	20240111	165300	803670330	9580	9580	9580	9580	0
174	20240111	165200	803670330	9580	9580	9580	9580	0
175	20240111	165100	803670330	9580	9580	9580	9580	0
176	20240111	165000	803670330	9580	9580	9580	9580	0
177	20240111	164900	803670330	9580	9580	9580	9580	0
178	20240111	164800	803670330	9580	9580	9580	9580	0
179	20240111	164700	803670330	9580	9580	9580	9580	0
180	20240111	164600	803670330	9580	9580	9580	9580	0
181	20240111	164500	803670330	9580	9580	9580	9580	0
182	20240111	164400	803670330	9580	9580	9580	9580	1259
183	20240111	164300	803670330	9580	9580	9580	9580	0
184	20240111	164200	803670330	9580	9580	9580	9580	0
185	20240111	164100	803670330	9580	9580	9580	9580	0
186	20240111	164000	803670330	9580	9580	9580	9580	0
187	20240111	163900	803670330	9580	9580	9580	9580	0
188	20240111	163800	803670330	9580	9580	9580	9580	0
189	20240111	163700	803670330	9580	9580	9580	9580	0
190	20240111	163600	803670330	9580	9580	9580	9580	0
191	20240111	163500	803670330	9580	9580	9580	9580	0
192	20240111	163400	803670330	9580	9580	9580	9580	0
193	20240111	163300	803670330	9580	9580	9580	9580	0
194	20240111	163200	803670330	9580	9580	9580	9580	0
195	20240111	163100	803670330	9580	9580	9580	9580	0
196	20240111	163000	803670330	9580	9580	9580	9580	0
197	20240111	162900	803670330	9580	9580	9580	9580	0
198	20240111	162800	803670330	9580	9580	9580	9580	0
199	20240111	162700	803670330	9580	9580	9580	9580	0
200	20240111	162600	803670330	9580	9580	9580	9580	0
201	20240111	162500	803670330	9580	9580	9580	9580	0
202	20240111	162400	803670330	9580	9580	9580	9580	0
203	20240111	162300	803670330	9580	9580	9580	9580	0
204	20240111	162200	803670330	9580	9580	9580	9580	0
205	20240111	162100	803670330	9580	9580	9580	9580	0
206	20240111	162000	803670330	9580	9580	9580	9580	0
207	20240111	161900	803670330	9580	9580	9580	9580	0
208	20240111	161800	803670330	9580	9580	9580	9580	0
209	20240111	161700	803670330	9580	9580	9580	9580	0
210	20240111	161600	803670330	9580	9580	9580	9580	0
211	20240111	161500	803670330	9580	9580	9580	9580	0
212	20240111	161400	803670330	9580	9580	9580	9580	1259
213	20240111	161300	803670330	9580	9580	9580	9580	0
214	20240111	161200	803670330	9580	9580	9580	9580	0
215	20240111	161100	803670330	9580	9580	9580	9580	0
216	20240111	161000	803670330	9580	9580	9580	9580	0
217	20240111	160900	803670330	9580	9580	9580	9580	0
218	20240111	160800	803670330	9580	9580	9580	9580	0
219	20240111	160700	803670330	9580	9580	9580	9580	0
220	20240111	160600	803670330	9580	9580	9580	9580	0
221	20240111	160500	803670330	9580	9580	9580	9580	0
222	20240111	160400	803670330	9580	9580	9580	9580	0
223	20240111	160300	803670330	9580	9580	9580	9580	0
224	20240111	160200	803670330	9580	9580	9580	9580	0
225	20240111	160100	803670330	9580	9580	9580	9580	0
226	20240111	160000	803670330	9580	9580	9580	9580	0
227	20240111	155900	803670330	9580	9580	9580	9580	0
228	20240111	155800	803670330	9580	9580	9580	9580	0
229	20240111	155700	803670330	9580	9580	9580	9580	0
230	20240111	155600	803670330	9580	9580	9580	9580	0
231	20240111	155500	803670330	9580	9580	9580	9580	0
232	20240111	155400	803670330	9580	9580	9580	9580	0
233	20240111	155300	803670330	9580	9580	9580	9580	0
234	20240111	155200	803670330	9580	9580	9580	9580	0
235	20240111	155100	803670330	9580	9580	9580	9580	0
236	20240111	155000	803670330	9580	9580	9580	9580	0
237	20240111	154900	803670330	9580	9580	9580	9580	0
238	20240111	154800	803670330	9580	9580	9580	9580	0
239	20240111	154700	803670330	9580	9580	9580	9580	0
240	20240111	154600	803670330	9580	9580	9580	9580	0
241	20240111	154500	803670330	9580	9580	9580	9580	0
242	20240111	154400	803670330	9580	9580	9580	9580	1259
243	20240111	154300	803670330	9580	9580	9580	9580	0
244	20240111	154200	803670330	9580	9580	9580	9580	0
245	20240111	154100	803670330	9580	9580	9580	9580	0
246	20240111	154000	803670330	9580	9580	9580	9580	0
247	20240111	153900	803670330	9580	9580	9580	9580	0
248	20240111	153800	803670330	9580	9580	9580	9580	0
249	20240111	153700	803670330	9580	9580	9580	9580	0
250	20240111	153600	803670330	9580	9580	9580	9580	0
251	20240111	153500	803670330	9580	9580	9580	9580	0
252	20240111	153400	803670330	9580	9580	9580	9580	0
253	20240111	153300	803670330	9580	9580	9580	9580	0
254	20240111	153200	803670330	9580	9580	9580	9580	0
255	20240111	153100	803670330	9580	9580	9580	9580	0
256	20240111	153000	803670330	9580	9580	9580	9580	1259
257	20240111	152900	791609110	9560	9560	9560	9560	0
258	20240111	152800	791609110	9560	9560	9560	9560	0
259	20240111	152700	791609110	9560	9560	9560	9560	0
260	20240111	152600	791609110	9560	9560	9560	9560	0
261	20240111	152500	791609110	9560	9560	9560	9560	0
262	20240111	152400	791609110	9560	9560	9560	9560	0
263	20240111	152300	791609110	9560	9560	9560	9560	0
264	20240111	152200	791609110	9560	9560	9560	9560	0
265	20240111	152100	791609110	9560	9560	9560	9560	0
266	20240111	152000	791609110	9560	9560	9560	9560	0
267	20240111	151900	791609110	9560	9560	9560	9560	23
268	20240111	151800	791389230	9560	9550	9560	9550	55
269	20240111	151700	790863530	9550	9550	9550	9550	4
270	20240111	151600	790825330	9530	9530	9530	9530	0
271	20240111	151500	790825330	9530	9530	9530	9530	0
272	20240111	151400	790825330	9530	9530	9530	9530	100
273	20240111	151300	789872330	9530	9530	9530	9530	0
274	20240111	151200	789872330	9530	9530	9530	9530	0
275	20240111	151100	789872330	9530	9520	9530	9510	2424
276	20240111	151000	766785900	9510	9500	9510	9500	203
277	20240111	150900	764856540	9500	9520	9520	9500	323
278	20240111	150800	761787000	9520	9510	9520	9510	127
279	20240111	150700	760578950	9510	9520	9520	9510	32
280	20240111	150600	760274410	9520	9520	9520	9520	14
281	20240111	150500	760141130	9520	9520	9520	9520	22
282	20240111	150400	759931690	9520	9510	9520	9510	555
283	20240111	150300	754652190	9510	9510	9510	9510	590
284	20240111	150200	749041290	9510	9510	9510	9510	383
285	20240111	150100	745398960	9510	9510	9510	9510	100
286	20240111	150000	744447960	9510	9510	9510	9510	0
287	20240111	145900	744447960	9510	9510	9510	9510	13
288	20240111	145800	744324330	9510	9510	9510	9500	57
289	20240111	145700	743782660	9510	9510	9510	9510	12
290	20240111	145600	743668540	9520	9520	9520	9520	0
291	20240111	145500	743668540	9520	9520	9520	9520	0
292	20240111	145400	743668540	9520	9520	9520	9520	400
293	20240111	145300	739860540	9530	9520	9530	9500	1731
294	20240111	145200	723410320	9520	9520	9520	9520	0
295	20240111	145100	723410320	9520	9520	9520	9520	20
296	20240111	145000	723219920	9530	9530	9530	9530	0
297	20240111	144900	723219920	9530	9530	9530	9520	30
298	20240111	144800	722934070	9530	9530	9530	9530	25
299	20240111	144700	722695820	9550	9550	9550	9550	0
300	20240111	144600	722695820	9550	9530	9550	9530	100
301	20240111	144500	721741020	9530	9530	9530	9530	1
302	20240111	144400	721731490	9540	9540	9540	9540	10
303	20240111	144300	721636090	9550	9550	9550	9550	1
304	20240111	144200	721626540	9550	9550	9550	9550	4
305	20240111	144100	721588340	9520	9520	9520	9520	440
306	20240111	144000	717399540	9520	9520	9520	9520	10
307	20240111	143900	717304340	9520	9520	9520	9520	30
308	20240111	143800	717018740	9520	9500	9520	9460	779
309	20240111	143700	709641920	9470	9500	9500	9470	1000
310	20240111	143600	700168360	9520	9520	9520	9520	0
311	20240111	143500	700168360	9520	9520	9520	9520	0
312	20240111	143400	700168360	9520	9520	9520	9520	778
313	20240111	143300	692761800	9540	9540	9540	9540	567
314	20240111	143200	687352620	9540	9480	9540	9480	1056
315	20240111	143100	677287780	9480	9470	9480	9470	246
316	20240111	143000	674956700	9540	9540	9540	9540	1
317	20240111	142900	674947160	9450	9480	9480	9450	2052
318	20240111	142800	655523910	9480	9480	9520	9480	1178
319	20240111	142700	644353270	9480	9500	9500	9480	1010
320	20240111	142600	634774170	9510	9500	9510	9500	127
321	20240111	142500	633567550	9510	9550	9550	9510	2346
322	20240111	142400	611224590	9580	9580	9580	9580	0
323	20240111	142300	611224590	9580	9580	9580	9580	0
324	20240111	142200	611224590	9580	9580	9580	9580	0
325	20240111	142100	611224590	9580	9580	9580	9580	1
326	20240111	142000	611215010	9580	9580	9580	9580	0
327	20240111	141900	611215010	9580	9540	9580	9530	4
328	20240111	141800	611176820	9540	9550	9550	9540	93
329	20240111	141700	610289090	9580	9580	9580	9580	0
330	20240111	141600	610289090	9580	9580	9580	9580	0
331	20240111	141500	610289090	9580	9580	9580	9580	0
332	20240111	141400	610289090	9580	9580	9580	9580	0
333	20240111	141300	610289090	9580	9580	9580	9580	0
334	20240111	141200	610289090	9580	9550	9580	9550	5
335	20240111	141100	610241220	9580	9580	9580	9580	10
336	20240111	141000	610145420	9580	9550	9580	9550	190
337	20240111	140900	608330890	9550	9550	9550	9550	109
338	20240111	140800	607289940	9550	9550	9550	9550	0
339	20240111	140700	607289940	9550	9550	9550	9550	100
340	20240111	140600	606334940	9550	9550	9550	9550	0
341	20240111	140500	606334940	9550	9550	9550	9550	0
342	20240111	140400	606334940	9550	9580	9580	9550	3
343	20240111	140300	606306250	9580	9580	9580	9580	0
344	20240111	140200	606306250	9580	9580	9580	9580	0
345	20240111	140100	606306250	9580	9580	9580	9580	0
346	20240111	140000	606306250	9580	9580	9580	9580	1
347	20240111	135900	606296670	9580	9580	9580	9580	200
348	20240111	135800	604380670	9580	9570	9580	9570	50
349	20240111	135700	603901820	9570	9570	9570	9570	0
350	20240111	135600	603901820	9570	9570	9570	9570	0
351	20240111	135500	603901820	9570	9570	9570	9570	0
352	20240111	135400	603901820	9570	9570	9570	9570	144
353	20240111	135300	602523740	9570	9570	9570	9570	265
354	20240111	135200	599987690	9570	9510	9570	9490	521
355	20240111	135100	595038330	9570	9570	9570	9570	1
356	20240111	135000	595028760	9510	9520	9520	9510	300
357	20240111	134900	592175750	9500	9500	9500	9500	0
358	20240111	134800	592175750	9500	9500	9500	9500	0
359	20240111	134700	592175750	9500	9500	9500	9500	68
360	20240111	134600	591529750	9500	9500	9500	9500	300
361	20240111	134500	588679750	9500	9500	9500	9500	0
362	20240111	134400	588679750	9500	9500	9500	9490	915
363	20240111	134300	579988400	9500	9500	9500	9500	200
364	20240111	134200	578088400	9500	9500	9500	9500	539
365	20240111	134100	572967900	9500	9500	9500	9500	513
366	20240111	134000	568094400	9500	9490	9500	9490	1121
367	20240111	133900	557455110	9510	9550	9550	9510	630
368	20240111	133800	551456380	9550	9550	9550	9550	139
369	20240111	133700	550128930	9560	9620	9620	9560	774
370	20240111	133600	542714490	9610	9610	9610	9610	1
371	20240111	133500	542704880	9620	9620	9620	9620	471
372	20240111	133400	538173860	9620	9620	9620	9620	7
373	20240111	133300	538106520	9620	9620	9620	9620	12
374	20240111	133200	537991080	9620	9620	9620	9620	2
375	20240111	133100	537971840	9620	9620	9620	9620	212
376	20240111	133000	535932400	9620	9620	9620	9620	5
377	20240111	132900	535884300	9550	9550	9550	9550	0
378	20240111	132800	535884300	9550	9550	9550	9550	0
379	20240111	132700	535884300	9550	9550	9550	9550	0
380	20240111	132600	535884300	9550	9550	9550	9550	104
381	20240111	132500	534891100	9550	9550	9550	9550	20
382	20240111	132400	534700100	9550	9550	9550	9550	0
383	20240111	132300	534700100	9550	9550	9550	9550	4
384	20240111	132200	534661900	9550	9550	9550	9550	0
385	20240111	132100	534661900	9550	9550	9550	9550	0
386	20240111	132000	534661900	9550	9550	9550	9550	0
387	20240111	131900	534661900	9550	9550	9550	9550	0
388	20240111	131800	534661900	9550	9550	9550	9550	0
389	20240111	131700	534661900	9550	9540	9550	9540	250
390	20240111	131600	532274500	9540	9540	9540	9530	22
391	20240111	131500	532064780	9530	9530	9530	9530	190
392	20240111	131400	530254080	9530	9530	9530	9530	10
393	20240111	131300	530158780	9540	9540	9540	9540	10
394	20240111	131200	530063380	9540	9540	9540	9540	20
395	20240111	131100	529872580	9540	9540	9540	9540	0
396	20240111	131000	529872580	9540	9540	9540	9540	0
397	20240111	130900	529872580	9540	9540	9540	9540	99
398	20240111	130800	528928120	9540	9530	9540	9530	371
399	20240111	130700	525391490	9540	9540	9540	9540	0
400	20240111	130600	525391490	9540	9540	9540	9540	114
401	20240111	130500	524303930	9540	9540	9540	9540	1
402	20240111	130400	524294390	9530	9530	9530	9530	0
403	20240111	130300	524294390	9530	9530	9530	9530	18
404	20240111	130200	524122850	9530	9530	9540	9530	603
405	20240111	130100	518376250	9540	9540	9540	9540	10
406	20240111	130000	518280850	9530	9530	9530	9530	1
407	20240111	125900	518271320	9530	9530	9530	9530	0
408	20240111	125800	518271320	9530	9530	9530	9530	0
409	20240111	125700	518271320	9530	9530	9530	9530	0
410	20240111	125600	518271320	9530	9530	9530	9530	0
411	20240111	125500	518271320	9530	9530	9530	9530	0
412	20240111	125400	518271320	9530	9540	9540	9530	80
413	20240111	125300	517508910	9530	9530	9530	9530	89
414	20240111	125200	516660740	9530	9530	9530	9530	1
415	20240111	125100	516651210	9530	9540	9540	9530	11
416	20240111	125000	516546370	9540	9540	9540	9540	0
417	20240111	124900	516546370	9540	9540	9540	9540	100
418	20240111	124800	515592370	9540	9540	9540	9540	0
419	20240111	124700	515592370	9540	9540	9540	9540	40
420	20240111	124600	515210770	9460	9470	9470	9460	201
421	20240111	124500	513308110	9540	9540	9540	9540	1
422	20240111	124400	513298570	9470	9470	9470	9470	1
423	20240111	124300	513289100	9460	9480	9480	9460	550
424	20240111	124200	508079450	9540	9540	9540	9540	0
425	20240111	124100	508079450	9540	9540	9540	9540	0
426	20240111	124000	508079450	9540	9480	9540	9480	51
427	20240111	123900	507595910	9480	9480	9480	9480	100
428	20240111	123800	506647910	9540	9540	9540	9540	0
429	20240111	123700	506647910	9540	9540	9540	9540	0
430	20240111	123600	506647910	9540	9480	9540	9480	5
431	20240111	123500	506600450	9540	9470	9540	9470	17
432	20240111	123400	506438760	9540	9540	9540	9540	0
433	20240111	123300	506438760	9540	9540	9540	9540	1
434	20240111	123200	506429220	9540	9540	9540	9540	0
435	20240111	123100	506429220	9540	9540	9540	9540	42
436	20240111	123000	506028540	9540	9540	9540	9540	21
437	20240111	122900	505828200	9540	9540	9540	9540	11
438	20240111	122800	505723260	9460	9530	9550	9450	3455
439	20240111	122700	473014840	9540	9540	9540	9540	10
440	20240111	122600	472919440	9540	9540	9540	9540	5
441	20240111	122500	472871740	9540	9540	9540	9540	0
442	20240111	122400	472871740	9540	9540	9540	9540	0
443	20240111	122300	472871740	9540	9540	9540	9540	4
444	20240111	122200	472833580	9540	9540	9540	9540	402
445	20240111	122100	468998500	9540	9540	9540	9540	47
446	20240111	122000	468550120	9540	9560	9560	9540	1116
447	20240111	121900	457896130	9560	9560	9560	9550	569
448	20240111	121800	452457810	9560	9560	9560	9560	0
449	20240111	121700	452457810	9560	9560	9560	9560	5
450	20240111	121600	452410010	9590	9590	9590	9590	9
451	20240111	121500	452323700	9590	9590	9590	9590	4
452	20240111	121400	452285340	9570	9570	9570	9570	52
453	20240111	121300	451787700	9570	9570	9570	9570	0
454	20240111	121200	451787700	9570	9570	9570	9570	12
455	20240111	121100	451672860	9600	9600	9600	9600	0
456	20240111	121000	451672860	9600	9600	9600	9600	261
457	20240111	120900	449167260	9640	9640	9640	9640	0
458	20240111	120800	449167260	9640	9580	9640	9570	22
459	20240111	120700	448955310	9640	9640	9640	9640	0
460	20240111	120600	448955310	9640	9640	9640	9640	0
461	20240111	120500	448955310	9640	9640	9640	9640	0
462	20240111	120400	448955310	9640	9640	9640	9640	0
463	20240111	120300	448955310	9640	9640	9640	9640	0
464	20240111	120200	448955310	9640	9640	9640	9640	0
465	20240111	120100	448955310	9640	9640	9640	9640	0
466	20240111	120000	448955310	9640	9570	9640	9570	261
467	20240111	115900	446439340	9570	9570	9570	9570	1
468	20240111	115800	446429770	9650	9650	9650	9650	0
469	20240111	115700	446429770	9650	9600	9650	9600	35
470	20240111	115600	446092320	9660	9600	9660	9600	428
471	20240111	115500	441958000	9600	9600	9640	9600	377
472	20240111	115400	438334400	9560	9560	9560	9560	200
473	20240111	115300	436422400	9570	9580	9580	9570	306
474	20240111	115200	433493580	9580	9590	9590	9580	360
475	20240111	115100	430043190	9590	9590	9590	9590	1
476	20240111	115000	430033600	9590	9590	9590	9590	0
477	20240111	114900	430033600	9590	9640	9640	9590	6
478	20240111	114800	429975810	9640	9640	9640	9640	20
479	20240111	114700	429783010	9640	9640	9640	9640	20
480	20240111	114600	429590210	9640	9640	9640	9640	222
481	20240111	114500	427450130	9640	9640	9640	9640	0
482	20240111	114400	427450130	9640	9640	9640	9640	3
483	20240111	114300	427421210	9640	9620	9640	9620	150
484	20240111	114200	425976190	9620	9590	9620	9590	2
485	20240111	114100	425956980	9620	9620	9620	9620	0
486	20240111	114000	425956980	9620	9620	9620	9620	32
487	20240111	113900	425649140	9630	9630	9630	9630	21
488	20240111	113800	425446910	9630	9640	9640	9630	131
489	20240111	113700	424185100	9650	9600	9660	9600	414
490	20240111	113600	420194340	9590	9600	9600	9590	48
491	20240111	113500	419733550	9590	9590	9590	9590	0
492	20240111	113400	419733550	9590	9590	9590	9590	112
493	20240111	113300	418659470	9590	9590	9590	9590	1
494	20240111	113200	418649880	9600	9590	9600	9590	27
495	20240111	113100	418390940	9590	9590	9590	9590	30
496	20240111	113000	418103240	9600	9600	9600	9600	6
497	20240111	112900	418045640	9600	9600	9600	9600	0
498	20240111	112800	418045640	9600	9600	9600	9600	18
499	20240111	112700	417872840	9590	9590	9590	9590	0
500	20240111	112600	417872840	9590	9620	9620	9590	31
501	20240111	112500	417574650	9620	9620	9620	9620	100
502	20240111	112400	416612650	9590	9590	9590	9590	52
503	20240111	112300	416113970	9580	9580	9580	9580	0
504	20240111	112200	416113970	9580	9590	9590	9580	419
505	20240111	112100	412096090	9590	9590	9590	9590	5
506	20240111	112000	412048140	9590	9630	9630	9590	17
507	20240111	111900	411884830	9630	9630	9630	9630	0
508	20240111	111800	411884830	9630	9630	9630	9630	0
509	20240111	111700	411884830	9630	9620	9630	9620	30
510	20240111	111600	411595950	9630	9630	9630	9630	0
511	20240111	111500	411595950	9630	9590	9630	9590	51
512	20240111	111400	411104860	9590	9590	9590	9590	0
513	20240111	111300	411104860	9590	9590	9600	9590	4
514	20240111	111200	411066490	9590	9590	9590	9590	10
515	20240111	111100	410970590	9640	9640	9640	9640	0
516	20240111	111000	410970590	9640	9640	9640	9640	0
517	20240111	110900	410970590	9640	9640	9640	9640	526
518	20240111	110800	405899950	9640	9640	9640	9640	8
519	20240111	110700	405822830	9640	9640	9640	9640	1
520	20240111	110600	405813190	9640	9590	9640	9590	11
521	20240111	110500	405707200	9630	9630	9630	9630	225
522	20240111	110400	403540450	9630	9630	9630	9630	0
523	20240111	110300	403540450	9630	9630	9630	9630	530
524	20240111	110200	398436550	9630	9580	9630	9580	1755
525	20240111	110100	381593960	9540	9540	9540	9540	0
526	20240111	110000	381593960	9540	9540	9540	9540	1
527	20240111	105900	381584420	9540	9540	9540	9540	0
528	20240111	105800	381584420	9540	9540	9540	9540	0
529	20240111	105700	381584420	9540	9540	9540	9540	347
530	20240111	105600	378274040	9580	9580	9580	9580	30
531	20240111	105500	377986640	9540	9570	9570	9540	82
532	20240111	105400	377204210	9540	9570	9570	9540	76
533	20240111	105300	376476920	9570	9540	9570	9540	1190
534	20240111	105200	365103620	9540	9540	9540	9540	20
535	20240111	105100	364912820	9540	9540	9540	9540	0
536	20240111	105000	364912820	9540	9570	9570	9540	6
537	20240111	104900	364855430	9570	9530	9570	9530	16
538	20240111	104800	364702730	9560	9560	9560	9520	12
539	20240111	104700	364588050	9560	9560	9560	9560	19
540	20240111	104600	364406410	9560	9550	9560	9550	25
541	20240111	104500	364167610	9550	9520	9550	9520	988
542	20240111	104400	354749210	9510	9510	9510	9510	0
543	20240111	104300	354749210	9510	9510	9510	9510	6
544	20240111	104200	354692150	9510	9510	9510	9510	0
545	20240111	104100	354692150	9510	9510	9510	9510	0
546	20240111	104000	354692150	9510	9510	9510	9510	0
547	20240111	103900	354692150	9510	9510	9510	9510	2
548	20240111	103800	354673130	9500	9500	9500	9500	0
549	20240111	103700	354673130	9500	9500	9500	9500	592
550	20240111	103600	349049130	9490	9490	9490	9490	1
551	20240111	103500	349039640	9530	9530	9530	9530	1
552	20240111	103400	349030110	9490	9490	9490	9490	0
553	20240111	103300	349030110	9490	9490	9490	9490	0
554	20240111	103200	349030110	9490	9510	9520	9490	1228
555	20240111	103100	337342820	9520	9490	9520	9490	14
556	20240111	103000	337209730	9480	9480	9480	9480	1
557	20240111	102900	337200250	9530	9530	9530	9530	0
558	20240111	102800	337200250	9530	9530	9530	9530	1
559	20240111	102700	337190720	9480	9480	9480	9480	1
560	20240111	102600	337181240	9530	9530	9530	9530	3
561	20240111	102500	337152650	9530	9480	9530	9480	46
562	20240111	102400	336716020	9480	9480	9480	9480	0
563	20240111	102300	336716020	9480	9480	9480	9480	31
564	20240111	102200	336422140	9480	9480	9480	9480	1
565	20240111	102100	336412660	9490	9500	9510	9490	4001
566	20240111	102000	298436900	9500	9500	9500	9500	78
567	20240111	101900	297695900	9500	9500	9500	9500	16
568	20240111	101800	297543900	9500	9500	9500	9500	9
569	20240111	101700	297458400	9490	9490	9490	9490	20
570	20240111	101600	297268600	9490	9490	9490	9490	0
571	20240111	101500	297268600	9490	9490	9490	9490	0
572	20240111	101400	297268600	9490	9490	9490	9490	1
573	20240111	101300	297259110	9490	9490	9490	9490	0
574	20240111	101200	297259110	9490	9490	9490	9490	1
575	20240111	101100	297249620	9530	9530	9530	9530	1
576	20240111	101000	297240090	9530	9530	9530	9530	0
577	20240111	100900	297240090	9530	9530	9530	9530	0
578	20240111	100800	297240090	9530	9530	9530	9530	1
579	20240111	100700	297230560	9540	9540	9540	9540	2
580	20240111	100600	297211480	9540	9540	9540	9540	1
581	20240111	100500	297201940	9450	9480	9480	9450	600
582	20240111	100400	291521480	9480	9480	9480	9480	0
583	20240111	100300	291521480	9480	9480	9480	9480	41
584	20240111	100200	291132800	9480	9480	9540	9480	102
585	20240111	100100	290165780	9470	9470	9470	9470	0
586	20240111	100000	290165780	9470	9470	9470	9470	50
587	20240111	095900	289692280	9500	9520	9540	9500	432
588	20240111	095800	285585200	9500	9500	9500	9500	376
589	20240111	095700	282013200	9450	9500	9500	9450	563
590	20240111	095600	276692750	9500	9500	9500	9500	3
591	20240111	095500	276664250	9450	9460	9460	9450	900
592	20240111	095400	268158430	9500	9460	9500	9450	208
593	20240111	095300	266191210	9480	9480	9480	9480	0
594	20240111	095200	266191210	9480	9450	9480	9450	239
595	20240111	095100	263928790	9450	9450	9450	9450	1
596	20240111	095000	263919340	9430	9460	9480	9430	431
597	20240111	094900	259850540	9450	9430	9450	9430	1086
598	20240111	094800	249592400	9450	9430	9450	9430	6
599	20240111	094700	249535800	9430	9440	9440	9430	848
600	20240111	094600	241538320	9440	9450	9450	9440	729
601	20240111	094500	234651490	9450	9450	9450	9450	1
602	20240111	094400	234642040	9450	9450	9450	9450	379
603	20240111	094300	231060490	9490	9450	9490	9450	202
604	20240111	094200	229151550	9440	9450	9450	9430	510
605	20240111	094100	224337280	9450	9450	9450	9450	0
606	20240111	094000	224337280	9450	9480	9480	9450	614
607	20240111	093900	218534950	9500	9450	9500	9450	101
608	20240111	093800	217580450	9450	9450	9480	9450	41
609	20240111	093700	217192880	9450	9460	9460	9450	140
610	20240111	093600	215868670	9480	9480	9480	9480	10
611	20240111	093500	215773870	9480	9480	9480	9480	100
612	20240111	093400	214825870	9500	9500	9500	9500	200
613	20240111	093300	212925870	9500	9500	9500	9500	62
614	20240111	093200	212336870	9460	9500	9500	9440	1409
615	20240111	093100	199014960	9530	9460	9530	9460	90
616	20240111	093000	198162860	9450	9450	9490	9440	794
617	20240111	092900	190654900	9440	9530	9550	9440	4786
618	20240111	092800	145313550	9530	9530	9530	9530	83
619	20240111	092700	144522560	9560	9530	9560	9530	376
620	20240111	092600	140937780	9560	9560	9560	9560	14
621	20240111	092500	140803940	9560	9520	9560	9520	246
622	20240111	092400	138460180	9520	9580	9580	9520	321
623	20240111	092300	135393090	9570	9500	9570	9470	2617
624	20240111	092200	110521910	9510	9510	9510	9510	128
625	20240111	092100	109304630	9570	9510	9570	9510	101
626	20240111	092000	108344060	9510	9520	9520	9510	170
627	20240111	091900	106726170	9520	9520	9520	9520	100
628	20240111	091800	105774170	9520	9520	9520	9510	1138
629	20240111	091700	94940860	9510	9540	9540	9510	1700
630	20240111	091600	78734990	9540	9560	9560	9540	440
631	20240111	091500	74532970	9550	9560	9560	9550	115
632	20240111	091400	73433580	9560	9560	9560	9550	1519
633	20240111	091300	58913450	9570	9590	9590	9570	1185
634	20240111	091200	47567620	9590	9590	9590	9590	12
635	20240111	091100	47452540	9580	9590	9590	9580	393
636	20240111	091000	43687020	9580	9580	9580	9580	750
637	20240111	090900	36502020	9580	9600	9600	9580	616
638	20240111	090800	30588440	9600	9600	9600	9600	46
639	20240111	090700	30146840	9600	9600	9600	9590	413
640	20240111	090600	26182080	9600	9600	9600	9600	200
641	20240111	090500	24262080	9600	9580	9600	9580	939
642	20240111	090400	15251480	9580	9580	9600	9570	375
643	20240111	090300	11657820	9570	9550	9570	9550	56
644	20240111	090200	11122320	9540	9540	9540	9540	269
645	20240111	090100	8556060	9540	9570	9570	9540	316
646	20240111	090000	5536610	9600	9730	9730	9560	570