KissMeData/033530/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	191700	607986460	5830	5830	5830	5830	1006
3	20240104	191600	607986460	5830	5830	5830	5830	0
4	20240104	191500	607986460	5830	5830	5830	5830	0
5	20240104	191400	607986460	5830	5830	5830	5830	0
6	20240104	191300	607986460	5830	5830	5830	5830	0
7	20240104	191200	607986460	5830	5830	5830	5830	0
8	20240104	191100	607986460	5830	5830	5830	5830	0
9	20240104	191000	607986460	5830	5830	5830	5830	0
10	20240104	190900	607986460	5830	5830	5830	5830	0
11	20240104	190800	607986460	5830	5830	5830	5830	0
12	20240104	190700	607986460	5830	5830	5830	5830	0
13	20240104	190600	607986460	5830	5830	5830	5830	0
14	20240104	190500	607986460	5830	5830	5830	5830	0
15	20240104	190400	607986460	5830	5830	5830	5830	0
16	20240104	190300	607986460	5830	5830	5830	5830	0
17	20240104	190200	607986460	5830	5830	5830	5830	0
18	20240104	190100	607986460	5830	5830	5830	5830	0
19	20240104	190000	607986460	5830	5830	5830	5830	0
20	20240104	185900	607986460	5830	5830	5830	5830	0
21	20240104	185800	607986460	5830	5830	5830	5830	0
22	20240104	185700	607986460	5830	5830	5830	5830	0
23	20240104	185600	607986460	5830	5830	5830	5830	0
24	20240104	185500	607986460	5830	5830	5830	5830	0
25	20240104	185400	607986460	5830	5830	5830	5830	0
26	20240104	185300	607986460	5830	5830	5830	5830	0
27	20240104	185200	607986460	5830	5830	5830	5830	0
28	20240104	185100	607986460	5830	5830	5830	5830	0
29	20240104	185000	607986460	5830	5830	5830	5830	0
30	20240104	184900	607986460	5830	5830	5830	5830	0
31	20240104	184800	607986460	5830	5830	5830	5830	0
32	20240104	184700	607986460	5830	5830	5830	5830	1006
33	20240104	184600	607986460	5830	5830	5830	5830	0
34	20240104	184500	607986460	5830	5830	5830	5830	0
35	20240104	184400	607986460	5830	5830	5830	5830	0
36	20240104	184300	607986460	5830	5830	5830	5830	0
37	20240104	184200	607986460	5830	5830	5830	5830	0
38	20240104	184100	607986460	5830	5830	5830	5830	0
39	20240104	184000	607986460	5830	5830	5830	5830	0
40	20240104	183900	607986460	5830	5830	5830	5830	0
41	20240104	183800	607986460	5830	5830	5830	5830	0
42	20240104	183700	607986460	5830	5830	5830	5830	0
43	20240104	183600	607986460	5830	5830	5830	5830	0
44	20240104	183500	607986460	5830	5830	5830	5830	0
45	20240104	183400	607986460	5830	5830	5830	5830	0
46	20240104	183300	607986460	5830	5830	5830	5830	0
47	20240104	183200	607986460	5830	5830	5830	5830	0
48	20240104	183100	607986460	5830	5830	5830	5830	0
49	20240104	183000	607986460	5830	5830	5830	5830	0
50	20240104	182900	607986460	5830	5830	5830	5830	0
51	20240104	182800	607986460	5830	5830	5830	5830	0
52	20240104	182700	607986460	5830	5830	5830	5830	0
53	20240104	182600	607986460	5830	5830	5830	5830	0
54	20240104	182500	607986460	5830	5830	5830	5830	0
55	20240104	182400	607986460	5830	5830	5830	5830	0
56	20240104	182300	607986460	5830	5830	5830	5830	0
57	20240104	182200	607986460	5830	5830	5830	5830	0
58	20240104	182100	607986460	5830	5830	5830	5830	0
59	20240104	182000	607986460	5830	5830	5830	5830	0
60	20240104	181900	607986460	5830	5830	5830	5830	0
61	20240104	181800	607986460	5830	5830	5830	5830	0
62	20240104	181700	607986460	5830	5830	5830	5830	1006
63	20240104	181600	607986460	5830	5830	5830	5830	0
64	20240104	181500	607986460	5830	5830	5830	5830	0
65	20240104	181400	607986460	5830	5830	5830	5830	0
66	20240104	181300	607986460	5830	5830	5830	5830	0
67	20240104	181200	607986460	5830	5830	5830	5830	0
68	20240104	181100	607986460	5830	5830	5830	5830	0
69	20240104	181000	607986460	5830	5830	5830	5830	0
70	20240104	180900	607986460	5830	5830	5830	5830	0
71	20240104	180800	607986460	5830	5830	5830	5830	0
72	20240104	180700	607986460	5830	5830	5830	5830	0
73	20240104	180600	607986460	5830	5830	5830	5830	0
74	20240104	180500	607986460	5830	5830	5830	5830	0
75	20240104	180400	607986460	5830	5830	5830	5830	0
76	20240104	180300	607986460	5830	5830	5830	5830	0
77	20240104	180200	607986460	5830	5830	5830	5830	0
78	20240104	180100	607986460	5830	5830	5830	5830	0
79	20240104	180000	607986460	5830	5830	5830	5830	0
80	20240104	175900	607986460	5830	5830	5830	5830	0
81	20240104	175800	607986460	5830	5830	5830	5830	0
82	20240104	175700	607986460	5830	5830	5830	5830	0
83	20240104	175600	607986460	5830	5830	5830	5830	0
84	20240104	175500	607986460	5830	5830	5830	5830	0
85	20240104	175400	607986460	5830	5830	5830	5830	0
86	20240104	175300	607986460	5830	5830	5830	5830	0
87	20240104	175200	607986460	5830	5830	5830	5830	0
88	20240104	175100	607986460	5830	5830	5830	5830	0
89	20240104	175000	607986460	5830	5830	5830	5830	0
90	20240104	174900	607986460	5830	5830	5830	5830	0
91	20240104	174800	607986460	5830	5830	5830	5830	0
92	20240104	174700	607986460	5830	5830	5830	5830	1006
93	20240104	174600	607986460	5830	5830	5830	5830	0
94	20240104	174500	607986460	5830	5830	5830	5830	0
95	20240104	174400	607986460	5830	5830	5830	5830	0
96	20240104	174300	607986460	5830	5830	5830	5830	0
97	20240104	174200	607986460	5830	5830	5830	5830	0
98	20240104	174100	607986460	5830	5830	5830	5830	0
99	20240104	174000	607986460	5830	5830	5830	5830	0
100	20240104	173900	607986460	5830	5830	5830	5830	0
101	20240104	173800	607986460	5830	5830	5830	5830	0
102	20240104	173700	607986460	5830	5830	5830	5830	0
103	20240104	173600	607986460	5830	5830	5830	5830	0
104	20240104	173500	607986460	5830	5830	5830	5830	0
105	20240104	173400	607986460	5830	5830	5830	5830	0
106	20240104	173300	607986460	5830	5830	5830	5830	0
107	20240104	173200	607986460	5830	5830	5830	5830	0
108	20240104	173100	607986460	5830	5830	5830	5830	0
109	20240104	173000	607986460	5830	5830	5830	5830	0
110	20240104	172900	607986460	5830	5830	5830	5830	0
111	20240104	172800	607986460	5830	5830	5830	5830	0
112	20240104	172700	607986460	5830	5830	5830	5830	0
113	20240104	172600	607986460	5830	5830	5830	5830	0
114	20240104	172500	607986460	5830	5830	5830	5830	0
115	20240104	172400	607986460	5830	5830	5830	5830	0
116	20240104	172300	607986460	5830	5830	5830	5830	0
117	20240104	172200	607986460	5830	5830	5830	5830	0
118	20240104	172100	607986460	5830	5830	5830	5830	0
119	20240104	172000	607986460	5830	5830	5830	5830	0
120	20240104	171900	607986460	5830	5830	5830	5830	0
121	20240104	171800	607986460	5830	5830	5830	5830	0
122	20240104	171700	607986460	5830	5830	5830	5830	1006
123	20240104	171600	607986460	5830	5830	5830	5830	0
124	20240104	171500	607986460	5830	5830	5830	5830	0
125	20240104	171400	607986460	5830	5830	5830	5830	0
126	20240104	171300	607986460	5830	5830	5830	5830	0
127	20240104	171200	607986460	5830	5830	5830	5830	0
128	20240104	171100	607986460	5830	5830	5830	5830	0
129	20240104	171000	607986460	5830	5830	5830	5830	0
130	20240104	170900	607986460	5830	5830	5830	5830	0
131	20240104	170800	607986460	5830	5830	5830	5830	0
132	20240104	170700	607986460	5830	5830	5830	5830	0
133	20240104	170600	607986460	5830	5830	5830	5830	0
134	20240104	170500	607986460	5830	5830	5830	5830	0
135	20240104	170400	607986460	5830	5830	5830	5830	0
136	20240104	170300	607986460	5830	5830	5830	5830	0
137	20240104	170200	607986460	5830	5830	5830	5830	0
138	20240104	170100	607986460	5830	5830	5830	5830	0
139	20240104	170000	607986460	5830	5830	5830	5830	0
140	20240104	165900	607986460	5830	5830	5830	5830	0
141	20240104	165800	607986460	5830	5830	5830	5830	0
142	20240104	165700	607986460	5830	5830	5830	5830	0
143	20240104	165600	607986460	5830	5830	5830	5830	0
144	20240104	165500	607986460	5830	5830	5830	5830	0
145	20240104	165400	607986460	5830	5830	5830	5830	0
146	20240104	165300	607986460	5830	5830	5830	5830	0
147	20240104	165200	607986460	5830	5830	5830	5830	0
148	20240104	165100	607986460	5830	5830	5830	5830	0
149	20240104	165000	607986460	5830	5830	5830	5830	0
150	20240104	164900	607986460	5830	5830	5830	5830	0
151	20240104	164800	607986460	5830	5830	5830	5830	0
152	20240104	164700	607986460	5830	5830	5830	5830	1006
153	20240104	164600	607986460	5830	5830	5830	5830	0
154	20240104	164500	607986460	5830	5830	5830	5830	0
155	20240104	164400	607986460	5830	5830	5830	5830	0
156	20240104	164300	607986460	5830	5830	5830	5830	0
157	20240104	164200	607986460	5830	5830	5830	5830	0
158	20240104	164100	607986460	5830	5830	5830	5830	0
159	20240104	164000	607986460	5830	5830	5830	5830	0
160	20240104	163900	607986460	5830	5830	5830	5830	0
161	20240104	163800	607986460	5830	5830	5830	5830	0
162	20240104	163700	607986460	5830	5830	5830	5830	0
163	20240104	163600	607986460	5830	5830	5830	5830	0
164	20240104	163500	607986460	5830	5830	5830	5830	0
165	20240104	163400	607986460	5830	5830	5830	5830	0
166	20240104	163300	607986460	5830	5830	5830	5830	0
167	20240104	163200	607986460	5830	5830	5830	5830	0
168	20240104	163100	607986460	5830	5830	5830	5830	0
169	20240104	163000	607986460	5830	5830	5830	5830	0
170	20240104	162900	607986460	5830	5830	5830	5830	0
171	20240104	162800	607986460	5830	5830	5830	5830	0
172	20240104	162700	607986460	5830	5830	5830	5830	0
173	20240104	162600	607986460	5830	5830	5830	5830	0
174	20240104	162500	607986460	5830	5830	5830	5830	0
175	20240104	162400	607986460	5830	5830	5830	5830	0
176	20240104	162300	607986460	5830	5830	5830	5830	0
177	20240104	162200	607986460	5830	5830	5830	5830	0
178	20240104	162100	607986460	5830	5830	5830	5830	0
179	20240104	162000	607986460	5830	5830	5830	5830	0
180	20240104	161900	607986460	5830	5830	5830	5830	0
181	20240104	161800	607986460	5830	5830	5830	5830	0
182	20240104	161700	607986460	5830	5830	5830	5830	1006
183	20240104	161600	607986460	5830	5830	5830	5830	0
184	20240104	161500	607986460	5830	5830	5830	5830	0
185	20240104	161400	607986460	5830	5830	5830	5830	0
186	20240104	161300	607986460	5830	5830	5830	5830	0
187	20240104	161200	607986460	5830	5830	5830	5830	0
188	20240104	161100	607986460	5830	5830	5830	5830	0
189	20240104	161000	607986460	5830	5830	5830	5830	0
190	20240104	160900	607986460	5830	5830	5830	5830	0
191	20240104	160800	607986460	5830	5830	5830	5830	0
192	20240104	160700	607986460	5830	5830	5830	5830	0
193	20240104	160600	607986460	5830	5830	5830	5830	0
194	20240104	160500	607986460	5830	5830	5830	5830	0
195	20240104	160400	607986460	5830	5830	5830	5830	0
196	20240104	160300	607986460	5830	5830	5830	5830	0
197	20240104	160200	607986460	5830	5830	5830	5830	0
198	20240104	160100	607986460	5830	5830	5830	5830	0
199	20240104	160000	607986460	5830	5830	5830	5830	0
200	20240104	155900	607986460	5830	5830	5830	5830	0
201	20240104	155800	607986460	5830	5830	5830	5830	0
202	20240104	155700	607986460	5830	5830	5830	5830	0
203	20240104	155600	607986460	5830	5830	5830	5830	0
204	20240104	155500	607986460	5830	5830	5830	5830	0
205	20240104	155400	607986460	5830	5830	5830	5830	0
206	20240104	155300	607986460	5830	5830	5830	5830	0
207	20240104	155200	607986460	5830	5830	5830	5830	0
208	20240104	155100	607986460	5830	5830	5830	5830	0
209	20240104	155000	607986460	5830	5830	5830	5830	0
210	20240104	154900	607986460	5830	5830	5830	5830	0
211	20240104	154800	607986460	5830	5830	5830	5830	0
212	20240104	154700	607986460	5830	5830	5830	5830	1006
213	20240104	154600	607986460	5830	5830	5830	5830	0
214	20240104	154500	607986460	5830	5830	5830	5830	0
215	20240104	154400	607986460	5830	5830	5830	5830	0
216	20240104	154300	607986460	5830	5830	5830	5830	0
217	20240104	154200	607986460	5830	5830	5830	5830	0
218	20240104	154100	607986460	5830	5830	5830	5830	0
219	20240104	154000	607986460	5830	5830	5830	5830	0
220	20240104	153900	607986460	5830	5830	5830	5830	0
221	20240104	153800	607986460	5830	5830	5830	5830	0
222	20240104	153700	607986460	5830	5830	5830	5830	0
223	20240104	153600	607986460	5830	5830	5830	5830	0
224	20240104	153500	607986460	5830	5830	5830	5830	0
225	20240104	153400	607986460	5830	5830	5830	5830	0
226	20240104	153300	607986460	5830	5830	5830	5830	0
227	20240104	153200	607986460	5830	5830	5830	5830	0
228	20240104	153100	607986460	5830	5830	5830	5830	0
229	20240104	153000	607986460	5830	5830	5830	5830	1006
230	20240104	152900	602121480	5830	5830	5830	5830	0
231	20240104	152800	602121480	5830	5830	5830	5830	0
232	20240104	152700	602121480	5830	5830	5830	5830	0
233	20240104	152600	602121480	5830	5830	5830	5830	0
234	20240104	152500	602121480	5830	5830	5830	5830	0
235	20240104	152400	602121480	5830	5830	5830	5830	0
236	20240104	152300	602121480	5830	5830	5830	5830	0
237	20240104	152200	602121480	5830	5830	5830	5830	0
238	20240104	152100	602121480	5830	5830	5830	5830	0
239	20240104	152000	602121480	5830	5830	5830	5830	0
240	20240104	151900	602121480	5830	5820	5830	5820	1099
241	20240104	151800	595717190	5820	5840	5840	5810	1290
242	20240104	151700	588211400	5820	5830	5840	5810	2258
243	20240104	151600	575035450	5810	5830	5830	5810	156
244	20240104	151500	574128910	5810	5820	5820	5810	722
245	20240104	151400	569930280	5830	5830	5830	5820	201
246	20240104	151300	568760430	5820	5820	5820	5820	33
247	20240104	151200	568568370	5820	5830	5830	5820	99
248	20240104	151100	567992170	5830	5830	5830	5830	0
249	20240104	151000	567992170	5830	5830	5830	5830	11
250	20240104	150900	567928040	5830	5830	5830	5830	1
251	20240104	150800	567922210	5820	5820	5820	5820	0
252	20240104	150700	567922210	5820	5810	5820	5810	446
253	20240104	150600	565326500	5810	5810	5810	5810	0
254	20240104	150500	565326500	5810	5810	5810	5810	1
255	20240104	150400	565320690	5810	5810	5820	5810	46
256	20240104	150300	565053400	5810	5810	5820	5810	386
257	20240104	150200	562808740	5810	5810	5820	5810	173
258	20240104	150100	561801910	5810	5830	5830	5810	9
259	20240104	150000	561749580	5820	5820	5820	5820	156
260	20240104	145900	560841660	5820	5820	5820	5820	40
261	20240104	145800	560608860	5820	5830	5830	5820	12
262	20240104	145700	560538920	5830	5830	5830	5830	110
263	20240104	145600	559897620	5830	5810	5830	5810	106
264	20240104	145500	559279760	5810	5830	5830	5810	32
265	20240104	145400	559093780	5810	5810	5810	5810	93
266	20240104	145300	558553450	5810	5810	5810	5810	25
267	20240104	145200	558408200	5810	5830	5830	5810	31
268	20240104	145100	558228050	5820	5820	5820	5820	0
269	20240104	145000	558228050	5820	5820	5820	5810	618
270	20240104	144900	554631630	5820	5810	5820	5810	935
271	20240104	144800	549192570	5810	5810	5810	5810	0
272	20240104	144700	549192570	5810	5810	5810	5810	100
273	20240104	144600	548611570	5810	5810	5810	5810	10
274	20240104	144500	548553470	5820	5820	5820	5820	15
275	20240104	144400	548466170	5820	5820	5820	5820	0
276	20240104	144300	548466170	5820	5820	5820	5820	17
277	20240104	144200	548367230	5810	5810	5810	5810	0
278	20240104	144100	548367230	5810	5810	5810	5810	0
279	20240104	144000	548367230	5810	5820	5820	5810	93
280	20240104	143900	547826660	5810	5820	5820	5810	3002
281	20240104	143800	530355040	5810	5810	5810	5810	159
282	20240104	143700	529431250	5820	5810	5820	5810	14
283	20240104	143600	529349860	5810	5810	5810	5810	79
284	20240104	143500	528890870	5810	5810	5810	5810	904
285	20240104	143400	523638630	5810	5810	5810	5810	5
286	20240104	143300	523609580	5810	5810	5810	5810	0
287	20240104	143200	523609580	5810	5820	5820	5810	131
288	20240104	143100	522848450	5820	5820	5820	5820	5
289	20240104	143000	522819350	5820	5820	5820	5820	23
290	20240104	142900	522685490	5820	5820	5820	5820	26
291	20240104	142800	522534170	5820	5820	5820	5820	0
292	20240104	142700	522534170	5820	5820	5820	5820	92
293	20240104	142600	521998730	5820	5820	5820	5820	327
294	20240104	142500	520095590	5820	5820	5820	5820	202
295	20240104	142400	518919950	5820	5820	5820	5820	0
296	20240104	142300	518919950	5820	5820	5820	5820	0
297	20240104	142200	518919950	5820	5820	5820	5820	0
298	20240104	142100	518919950	5820	5820	5820	5820	0
299	20240104	142000	518919950	5820	5820	5820	5820	0
300	20240104	141900	518919950	5820	5820	5820	5820	48
301	20240104	141800	518640590	5820	5820	5820	5820	1274
302	20240104	141700	511225910	5810	5800	5810	5800	959
303	20240104	141600	505655150	5800	5810	5810	5800	15
304	20240104	141500	505568110	5810	5810	5810	5810	2
305	20240104	141400	505556490	5810	5810	5810	5810	1
306	20240104	141300	505550680	5810	5800	5810	5800	119
307	20240104	141200	504859300	5800	5810	5810	5800	1059
308	20240104	141100	498707100	5810	5810	5810	5800	1788
309	20240104	141000	488325100	5810	5810	5810	5800	66
310	20240104	140900	487941780	5810	5810	5810	5810	18
311	20240104	140800	487837200	5810	5810	5810	5800	92
312	20240104	140700	487302810	5800	5810	5810	5800	145
313	20240104	140600	486461710	5800	5800	5800	5800	1546
314	20240104	140500	477494910	5810	5800	5810	5800	967
315	20240104	140400	471878640	5810	5810	5810	5810	644
316	20240104	140300	468137000	5810	5810	5810	5800	301
317	20240104	140200	466391050	5810	5810	5810	5800	215
318	20240104	140100	465143640	5810	5810	5810	5810	0
319	20240104	140000	465143640	5810	5810	5810	5810	266
320	20240104	135900	463598180	5800	5800	5800	5800	13
321	20240104	135800	463522780	5800	5810	5810	5800	1979
322	20240104	135700	452026720	5810	5810	5810	5810	416
323	20240104	135600	449609760	5810	5810	5810	5810	61
324	20240104	135500	449255350	5810	5810	5810	5810	152
325	20240104	135400	448372230	5810	5810	5810	5810	11
326	20240104	135300	448308320	5820	5810	5820	5810	50
327	20240104	135200	448017790	5820	5810	5820	5810	21
328	20240104	135100	447895730	5810	5810	5820	5810	289
329	20240104	135000	446216630	5820	5820	5820	5820	2
330	20240104	134900	446204990	5810	5820	5820	5810	810
331	20240104	134800	441498850	5820	5820	5820	5820	21
332	20240104	134700	441376630	5820	5820	5820	5820	0
333	20240104	134600	441376630	5820	5820	5820	5820	31
334	20240104	134500	441196210	5820	5820	5820	5820	6
335	20240104	134400	441161290	5830	5830	5830	5830	0
336	20240104	134300	441161290	5830	5830	5830	5830	0
337	20240104	134200	441161290	5830	5830	5830	5830	50
338	20240104	134100	440869790	5830	5830	5830	5830	17
339	20240104	134000	440770680	5820	5820	5820	5820	0
340	20240104	133900	440770680	5820	5820	5820	5820	3
341	20240104	133800	440753220	5830	5830	5830	5830	0
342	20240104	133700	440753220	5830	5830	5830	5830	50
343	20240104	133600	440461720	5830	5830	5830	5830	0
344	20240104	133500	440461720	5830	5830	5830	5830	0
345	20240104	133400	440461720	5830	5830	5830	5830	2
346	20240104	133300	440450060	5810	5810	5810	5810	0
347	20240104	133200	440450060	5810	5810	5810	5810	0
348	20240104	133100	440450060	5810	5830	5830	5810	111
349	20240104	133000	439805130	5830	5820	5830	5820	12
350	20240104	132900	439735240	5820	5820	5820	5820	8
351	20240104	132800	439688680	5830	5830	5830	5830	1
352	20240104	132700	439682850	5820	5820	5820	5820	0
353	20240104	132600	439682850	5820	5820	5820	5820	34
354	20240104	132500	439484970	5820	5820	5820	5820	100
355	20240104	132400	438902970	5810	5810	5810	5810	10
356	20240104	132300	438844870	5820	5820	5820	5820	3
357	20240104	132200	438827410	5810	5810	5810	5810	0
358	20240104	132100	438827410	5810	5810	5810	5810	0
359	20240104	132000	438827410	5810	5810	5810	5810	50
360	20240104	131900	438536910	5830	5830	5830	5830	103
361	20240104	131800	437936420	5810	5830	5830	5810	629
362	20240104	131700	434276390	5830	5830	5830	5830	0
363	20240104	131600	434276390	5830	5830	5830	5830	1
364	20240104	131500	434270560	5820	5820	5820	5820	15
365	20240104	131400	434183260	5820	5820	5820	5820	141
366	20240104	131300	433362640	5820	5820	5820	5820	0
367	20240104	131200	433362640	5820	5820	5820	5820	73
368	20240104	131100	432937780	5820	5840	5840	5820	2
369	20240104	131000	432926120	5820	5820	5820	5820	100
370	20240104	130900	432344120	5820	5820	5820	5820	0
371	20240104	130800	432344120	5820	5820	5820	5820	0
372	20240104	130700	432344120	5820	5820	5820	5820	700
373	20240104	130600	428270120	5820	5820	5820	5820	0
374	20240104	130500	428270120	5820	5820	5820	5820	485
375	20240104	130400	425447420	5840	5840	5840	5840	0
376	20240104	130300	425447420	5840	5840	5840	5840	0
377	20240104	130200	425447420	5840	5840	5840	5840	0
378	20240104	130100	425447420	5840	5840	5840	5840	4
379	20240104	130000	425424060	5830	5830	5830	5830	0
380	20240104	125900	425424060	5830	5830	5830	5830	30
381	20240104	125800	425249160	5830	5830	5830	5830	0
382	20240104	125700	425249160	5830	5830	5830	5830	0
383	20240104	125600	425249160	5830	5830	5830	5830	0
384	20240104	125500	425249160	5830	5830	5830	5830	0
385	20240104	125400	425249160	5830	5830	5830	5830	16
386	20240104	125300	425155880	5830	5830	5830	5830	0
387	20240104	125200	425155880	5830	5830	5830	5830	0
388	20240104	125100	425155880	5830	5830	5830	5830	4
389	20240104	125000	425132560	5830	5830	5830	5830	17
390	20240104	124900	425033450	5830	5830	5830	5830	482
391	20240104	124800	422223390	5840	5840	5840	5840	6
392	20240104	124700	422188350	5840	5840	5840	5840	8
393	20240104	124600	422141630	5840	5840	5840	5840	0
394	20240104	124500	422141630	5840	5840	5840	5840	0
395	20240104	124400	422141630	5840	5840	5840	5840	0
396	20240104	124300	422141630	5840	5840	5840	5840	12
397	20240104	124200	422071550	5840	5840	5840	5840	0
398	20240104	124100	422071550	5840	5840	5840	5840	1
399	20240104	124000	422065710	5840	5840	5840	5840	0
400	20240104	123900	422065710	5840	5840	5840	5840	0
401	20240104	123800	422065710	5840	5840	5840	5840	10
402	20240104	123700	422007310	5840	5840	5840	5840	6
403	20240104	123600	421972270	5830	5830	5840	5830	90
404	20240104	123500	421447560	5840	5840	5840	5840	0
405	20240104	123400	421447560	5840	5840	5840	5840	30
406	20240104	123300	421272360	5840	5840	5840	5840	0
407	20240104	123200	421272360	5840	5840	5840	5840	5
408	20240104	123100	421243160	5830	5830	5830	5830	0
409	20240104	123000	421243160	5830	5830	5830	5830	0
410	20240104	122900	421243160	5830	5830	5830	5830	0
411	20240104	122800	421243160	5830	5830	5830	5830	0
412	20240104	122700	421243160	5830	5830	5830	5830	0
413	20240104	122600	421243160	5830	5830	5830	5830	0
414	20240104	122500	421243160	5830	5830	5830	5830	402
415	20240104	122400	418899500	5820	5820	5820	5820	0
416	20240104	122300	418899500	5820	5820	5820	5820	475
417	20240104	122200	416135000	5810	5810	5810	5810	0
418	20240104	122100	416135000	5810	5810	5810	5810	50
419	20240104	122000	415844500	5810	5810	5810	5810	249
420	20240104	121900	414397810	5810	5810	5810	5810	0
421	20240104	121800	414397810	5810	5810	5810	5810	0
422	20240104	121700	414397810	5810	5810	5810	5810	259
423	20240104	121600	412893020	5820	5820	5820	5820	45
424	20240104	121500	412631120	5820	5820	5820	5820	0
425	20240104	121400	412631120	5820	5810	5820	5810	215
426	20240104	121300	411381820	5810	5820	5820	5810	226
427	20240104	121200	410067700	5820	5820	5820	5820	0
428	20240104	121100	410067700	5820	5820	5820	5820	100
429	20240104	121000	409485700	5820	5820	5820	5820	0
430	20240104	120900	409485700	5820	5820	5820	5820	0
431	20240104	120800	409485700	5820	5820	5820	5820	0
432	20240104	120700	409485700	5820	5820	5820	5820	896
433	20240104	120600	404270980	5820	5830	5830	5820	231
434	20240104	120500	402926510	5830	5830	5830	5830	2
435	20240104	120400	402914850	5820	5820	5820	5820	10
436	20240104	120300	402856650	5820	5820	5820	5820	0
437	20240104	120200	402856650	5820	5820	5820	5820	0
438	20240104	120100	402856650	5820	5820	5820	5820	30
439	20240104	120000	402682050	5820	5830	5830	5820	229
440	20240104	115900	401349260	5830	5830	5830	5830	0
441	20240104	115800	401349260	5830	5830	5830	5830	0
442	20240104	115700	401349260	5830	5830	5830	5830	0
443	20240104	115600	401349260	5830	5830	5830	5830	1
444	20240104	115500	401343430	5820	5820	5820	5820	211
445	20240104	115400	400115410	5830	5830	5830	5830	1
446	20240104	115300	400109580	5830	5830	5830	5830	0
447	20240104	115200	400109580	5830	5830	5830	5830	0
448	20240104	115100	400109580	5830	5830	5830	5830	1
449	20240104	115000	400103750	5830	5830	5830	5830	1
450	20240104	114900	400097920	5820	5820	5820	5820	216
451	20240104	114800	398840800	5830	5830	5830	5830	2
452	20240104	114700	398829140	5830	5830	5830	5830	1
453	20240104	114600	398823310	5830	5830	5830	5830	0
454	20240104	114500	398823310	5830	5830	5830	5830	18
455	20240104	114400	398718370	5830	5830	5830	5820	225
456	20240104	114300	397408400	5830	5830	5830	5830	1683
457	20240104	114200	387596510	5830	5820	5830	5820	21
458	20240104	114100	387474280	5820	5830	5830	5820	1014
459	20240104	114000	381572650	5830	5820	5830	5820	15
460	20240104	113900	381485300	5820	5820	5820	5820	0
461	20240104	113800	381485300	5820	5840	5840	5820	214
462	20240104	113700	380239200	5850	5850	5850	5850	0
463	20240104	113600	380239200	5850	5850	5850	5850	0
464	20240104	113500	380239200	5850	5850	5850	5850	0
465	20240104	113400	380239200	5850	5850	5850	5850	1
466	20240104	113300	380233350	5850	5830	5850	5830	233
467	20240104	113200	378874940	5830	5830	5830	5830	174
468	20240104	113100	377860520	5830	5830	5830	5830	6
469	20240104	113000	377825540	5850	5850	5850	5850	20
470	20240104	112900	377708540	5850	5830	5850	5820	51
471	20240104	112800	377411590	5820	5850	5850	5820	288
472	20240104	112700	375734160	5860	5860	5860	5860	50
473	20240104	112600	375441160	5860	5860	5860	5860	0
474	20240104	112500	375441160	5860	5860	5860	5860	0
475	20240104	112400	375441160	5860	5840	5860	5840	71
476	20240104	112300	375026250	5820	5820	5820	5820	23
477	20240104	112200	374892390	5820	5820	5820	5820	47
478	20240104	112100	374618850	5860	5840	5860	5840	200
479	20240104	112000	373449440	5840	5840	5840	5840	1
480	20240104	111900	373443600	5840	5840	5840	5840	5
481	20240104	111800	373414400	5820	5830	5830	5820	8
482	20240104	111700	373367830	5840	5840	5840	5840	51
483	20240104	111600	373069990	5810	5840	5840	5810	71
484	20240104	111500	372657410	5840	5810	5840	5810	202
485	20240104	111400	371480960	5810	5810	5810	5800	1863
486	20240104	111300	360659090	5810	5810	5810	5810	0
487	20240104	111200	360659090	5810	5810	5810	5810	1
488	20240104	111100	360653280	5810	5800	5810	5800	135
489	20240104	111000	359869930	5810	5800	5810	5800	662
490	20240104	110900	356030320	5810	5810	5810	5810	1261
491	20240104	110800	348703910	5810	5820	5820	5810	65
492	20240104	110700	348325660	5810	5820	5820	5810	524
493	20240104	110600	345281020	5820	5820	5820	5820	1
494	20240104	110500	345275200	5810	5810	5810	5810	0
495	20240104	110400	345275200	5810	5820	5820	5810	341
496	20240104	110300	343293390	5830	5830	5830	5830	30
497	20240104	110200	343118490	5830	5830	5830	5830	1
498	20240104	110100	343112660	5810	5810	5830	5810	254
499	20240104	110000	341636900	5810	5810	5810	5810	212
500	20240104	105900	340405180	5810	5810	5810	5810	100
501	20240104	105800	339824180	5810	5830	5830	5810	149
502	20240104	105700	338958390	5830	5830	5830	5830	1
503	20240104	105600	338952560	5830	5850	5850	5810	269
504	20240104	105500	337389530	5810	5820	5820	5810	2054
505	20240104	105400	325454010	5820	5840	5840	5820	860
506	20240104	105300	320443110	5850	5850	5850	5850	1
507	20240104	105200	320437260	5820	5820	5820	5820	0
508	20240104	105100	320437260	5820	5830	5830	5820	270
509	20240104	105000	318865840	5830	5830	5850	5820	318
510	20240104	104900	317010470	5830	5850	5860	5830	3330
511	20240104	104800	297591830	5850	5850	5860	5850	5
512	20240104	104700	297562560	5860	5840	5860	5840	826
513	20240104	104600	292738680	5840	5850	5850	5840	5878
514	20240104	104500	258365290	5860	5860	5860	5860	50
515	20240104	104400	258072290	5860	5860	5860	5860	7
516	20240104	104300	258031270	5860	5860	5860	5860	11
517	20240104	104200	257966810	5860	5860	5860	5860	23
518	20240104	104100	257832030	5850	5850	5860	5850	764
519	20240104	104000	253362330	5850	5850	5850	5850	402
520	20240104	103900	251010630	5860	5860	5860	5860	1
521	20240104	103800	251004770	5860	5860	5860	5860	10
522	20240104	103700	250946170	5870	5860	5870	5860	100
523	20240104	103600	250359970	5860	5860	5860	5860	1473
524	20240104	103500	241728190	5870	5870	5870	5870	0
525	20240104	103400	241728190	5870	5870	5870	5870	3
526	20240104	103300	241710580	5860	5860	5860	5860	351
527	20240104	103200	239653720	5870	5870	5870	5870	0
528	20240104	103100	239653720	5870	5870	5870	5870	0
529	20240104	103000	239653720	5870	5870	5870	5870	1
530	20240104	102900	239647850	5870	5870	5870	5870	51
531	20240104	102800	239348480	5870	5860	5870	5860	189
532	20240104	102700	238240930	5870	5870	5870	5870	590
533	20240104	102600	234777630	5870	5870	5870	5870	0
534	20240104	102500	234777630	5870	5870	5870	5860	106
535	20240104	102400	234156430	5860	5860	5860	5860	0
536	20240104	102300	234156430	5860	5860	5860	5860	182
537	20240104	102200	233089910	5870	5870	5870	5870	11
538	20240104	102100	233025340	5870	5880	5880	5860	476
539	20240104	102000	230234710	5860	5860	5860	5860	20
540	20240104	101900	230117510	5850	5860	5860	5850	2669
541	20240104	101800	214478860	5850	5850	5860	5850	292
542	20240104	101700	212769460	5860	5850	5860	5850	888
543	20240104	101600	207573200	5860	5860	5860	5860	1476
544	20240104	101500	198923840	5860	5870	5870	5860	362
545	20240104	101400	196802510	5860	5860	5860	5860	0
546	20240104	101300	196802510	5860	5860	5860	5860	2
547	20240104	101200	196790790	5880	5880	5880	5880	101
548	20240104	101100	196196910	5860	5860	5860	5860	84
549	20240104	101000	195704670	5860	5870	5870	5860	1235
550	20240104	100900	188459760	5870	5880	5880	5870	141
551	20240104	100800	187631970	5870	5870	5870	5870	470
552	20240104	100700	184873070	5870	5870	5870	5870	11
553	20240104	100600	184808500	5870	5880	5880	5870	1446
554	20240104	100500	176318980	5880	5880	5880	5880	10
555	20240104	100400	176260180	5870	5870	5870	5870	0
556	20240104	100300	176260180	5870	5880	5880	5870	191
557	20240104	100200	175139000	5870	5870	5870	5870	172
558	20240104	100100	174129360	5880	5880	5880	5880	2
559	20240104	100000	174117600	5870	5870	5870	5870	95
560	20240104	095900	173559950	5870	5870	5870	5870	327
561	20240104	095800	171640460	5880	5880	5880	5880	51
562	20240104	095700	171340580	5880	5880	5880	5880	11
563	20240104	095600	171275900	5870	5880	5880	5870	311
564	20240104	095500	169449310	5880	5880	5880	5880	12
565	20240104	095400	169378750	5880	5880	5880	5880	21
566	20240104	095300	169255270	5880	5870	5880	5870	2
567	20240104	095200	169243520	5870	5870	5870	5870	179
568	20240104	095100	168192790	5870	5880	5880	5870	123
569	20240104	095000	167470730	5880	5880	5880	5870	41
570	20240104	094900	167229710	5870	5870	5880	5870	842
571	20240104	094800	162287160	5870	5880	5880	5870	110
572	20240104	094700	161641360	5890	5890	5890	5870	603
573	20240104	094600	158101490	5870	5870	5870	5870	179
574	20240104	094500	157050760	5870	5890	5890	5870	11
575	20240104	094400	156986170	5890	5890	5890	5890	33
576	20240104	094300	156791800	5890	5890	5890	5890	0
577	20240104	094200	156791800	5890	5890	5890	5890	29
578	20240104	094100	156620990	5890	5890	5890	5890	687
579	20240104	094000	152574560	5890	5870	5890	5870	21
580	20240104	093900	152451080	5870	5870	5870	5870	704
581	20240104	093800	148318600	5870	5870	5870	5870	508
582	20240104	093700	145336640	5870	5870	5870	5870	429
583	20240104	093600	142818410	5860	5890	5890	5860	92
584	20240104	093500	142279260	5870	5880	5890	5870	1806
585	20240104	093400	131672480	5880	5880	5880	5880	0
586	20240104	093300	131672480	5880	5880	5890	5880	221
587	20240104	093200	130372990	5890	5890	5890	5880	7
588	20240104	093100	130331770	5900	5900	5900	5900	4
589	20240104	093000	130308170	5900	5880	5900	5880	194
590	20240104	092900	129167430	5900	5900	5900	5900	2
591	20240104	092800	129155630	5900	5900	5900	5900	1
592	20240104	092700	129149730	5880	5890	5890	5880	368
593	20240104	092600	126985710	5900	5900	5900	5900	0
594	20240104	092500	126985710	5900	5900	5900	5900	254
595	20240104	092400	125487110	5900	5900	5910	5900	826
596	20240104	092300	120613510	5900	5910	5910	5900	696
597	20240104	092200	116502110	5910	5900	5910	5900	21
598	20240104	092100	116378200	5900	5900	5900	5900	186
599	20240104	092000	115280800	5910	5910	5910	5910	35
600	20240104	091900	115073950	5910	5910	5910	5910	1000
601	20240104	091800	109163950	5910	5910	5910	5910	2
602	20240104	091700	109152130	5900	5910	5910	5900	240
603	20240104	091600	107734210	5910	5910	5910	5910	316
604	20240104	091500	105866650	5910	5910	5910	5910	50
605	20240104	091400	105571150	5910	5910	5910	5910	1
606	20240104	091300	105565240	5920	5910	5920	5910	72
607	20240104	091200	105139550	5910	5900	5910	5900	1131
608	20240104	091100	98464420	5900	5870	5900	5870	3807
609	20240104	091000	76105010	5870	5870	5870	5850	496
610	20240104	090900	73198680	5870	5870	5870	5840	8079
611	20240104	090800	25888970	5860	5880	5880	5860	468
612	20240104	090700	23146470	5870	5880	5890	5870	694
613	20240104	090600	19072140	5880	5910	5910	5880	169
614	20240104	090500	18075190	5900	5900	5910	5870	63
615	20240104	090400	17704880	5920	5880	5920	5880	1428
616	20240104	090300	9298270	5880	5880	5880	5880	37
617	20240104	090200	9080710	5830	5830	5830	5830	0
618	20240104	090100	9080710	5830	5830	5830	5830	5
619	20240104	090000	9051560	5850	5890	5890	5850	1384