KissMeData/252990/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	205400	688167310	5830	5830	5830	5830	6344
3	20240110	205300	688167310	5830	5830	5830	5830	0
4	20240110	205200	688167310	5830	5830	5830	5830	0
5	20240110	205100	688167310	5830	5830	5830	5830	0
6	20240110	205000	688167310	5830	5830	5830	5830	0
7	20240110	204900	688167310	5830	5830	5830	5830	0
8	20240110	204800	688167310	5830	5830	5830	5830	0
9	20240110	204700	688167310	5830	5830	5830	5830	0
10	20240110	204600	688167310	5830	5830	5830	5830	0
11	20240110	204500	688167310	5830	5830	5830	5830	0
12	20240110	204400	688167310	5830	5830	5830	5830	0
13	20240110	204300	688167310	5830	5830	5830	5830	0
14	20240110	204200	688167310	5830	5830	5830	5830	0
15	20240110	204100	688167310	5830	5830	5830	5830	0
16	20240110	204000	688167310	5830	5830	5830	5830	0
17	20240110	203900	688167310	5830	5830	5830	5830	0
18	20240110	203800	688167310	5830	5830	5830	5830	0
19	20240110	203700	688167310	5830	5830	5830	5830	0
20	20240110	203600	688167310	5830	5830	5830	5830	0
21	20240110	203500	688167310	5830	5830	5830	5830	0
22	20240110	203400	688167310	5830	5830	5830	5830	0
23	20240110	203300	688167310	5830	5830	5830	5830	0
24	20240110	203200	688167310	5830	5830	5830	5830	0
25	20240110	203100	688167310	5830	5830	5830	5830	0
26	20240110	203000	688167310	5830	5830	5830	5830	0
27	20240110	202900	688167310	5830	5830	5830	5830	0
28	20240110	202800	688167310	5830	5830	5830	5830	0
29	20240110	202700	688167310	5830	5830	5830	5830	0
30	20240110	202600	688167310	5830	5830	5830	5830	0
31	20240110	202500	688167310	5830	5830	5830	5830	0
32	20240110	202400	688167310	5830	5830	5830	5830	6344
33	20240110	202300	688167310	5830	5830	5830	5830	0
34	20240110	202200	688167310	5830	5830	5830	5830	0
35	20240110	202100	688167310	5830	5830	5830	5830	0
36	20240110	202000	688167310	5830	5830	5830	5830	0
37	20240110	201900	688167310	5830	5830	5830	5830	0
38	20240110	201800	688167310	5830	5830	5830	5830	0
39	20240110	201700	688167310	5830	5830	5830	5830	0
40	20240110	201600	688167310	5830	5830	5830	5830	0
41	20240110	201500	688167310	5830	5830	5830	5830	0
42	20240110	201400	688167310	5830	5830	5830	5830	0
43	20240110	201300	688167310	5830	5830	5830	5830	0
44	20240110	201200	688167310	5830	5830	5830	5830	0
45	20240110	201100	688167310	5830	5830	5830	5830	0
46	20240110	201000	688167310	5830	5830	5830	5830	0
47	20240110	200900	688167310	5830	5830	5830	5830	0
48	20240110	200800	688167310	5830	5830	5830	5830	0
49	20240110	200700	688167310	5830	5830	5830	5830	0
50	20240110	200600	688167310	5830	5830	5830	5830	0
51	20240110	200500	688167310	5830	5830	5830	5830	0
52	20240110	200400	688167310	5830	5830	5830	5830	0
53	20240110	200300	688167310	5830	5830	5830	5830	0
54	20240110	200200	688167310	5830	5830	5830	5830	0
55	20240110	200100	688167310	5830	5830	5830	5830	0
56	20240110	200000	688167310	5830	5830	5830	5830	0
57	20240110	195900	688167310	5830	5830	5830	5830	0
58	20240110	195800	688167310	5830	5830	5830	5830	0
59	20240110	195700	688167310	5830	5830	5830	5830	0
60	20240110	195600	688167310	5830	5830	5830	5830	0
61	20240110	195500	688167310	5830	5830	5830	5830	0
62	20240110	195400	688167310	5830	5830	5830	5830	6344
63	20240110	195300	688167310	5830	5830	5830	5830	0
64	20240110	195200	688167310	5830	5830	5830	5830	0
65	20240110	195100	688167310	5830	5830	5830	5830	0
66	20240110	195000	688167310	5830	5830	5830	5830	0
67	20240110	194900	688167310	5830	5830	5830	5830	0
68	20240110	194800	688167310	5830	5830	5830	5830	0
69	20240110	194700	688167310	5830	5830	5830	5830	0
70	20240110	194600	688167310	5830	5830	5830	5830	0
71	20240110	194500	688167310	5830	5830	5830	5830	0
72	20240110	194400	688167310	5830	5830	5830	5830	0
73	20240110	194300	688167310	5830	5830	5830	5830	0
74	20240110	194200	688167310	5830	5830	5830	5830	0
75	20240110	194100	688167310	5830	5830	5830	5830	0
76	20240110	194000	688167310	5830	5830	5830	5830	0
77	20240110	193900	688167310	5830	5830	5830	5830	0
78	20240110	193800	688167310	5830	5830	5830	5830	0
79	20240110	193700	688167310	5830	5830	5830	5830	0
80	20240110	193600	688167310	5830	5830	5830	5830	0
81	20240110	193500	688167310	5830	5830	5830	5830	0
82	20240110	193400	688167310	5830	5830	5830	5830	0
83	20240110	193300	688167310	5830	5830	5830	5830	0
84	20240110	193200	688167310	5830	5830	5830	5830	0
85	20240110	193100	688167310	5830	5830	5830	5830	0
86	20240110	193000	688167310	5830	5830	5830	5830	0
87	20240110	192900	688167310	5830	5830	5830	5830	0
88	20240110	192800	688167310	5830	5830	5830	5830	0
89	20240110	192700	688167310	5830	5830	5830	5830	0
90	20240110	192600	688167310	5830	5830	5830	5830	0
91	20240110	192500	688167310	5830	5830	5830	5830	0
92	20240110	192400	688167310	5830	5830	5830	5830	6344
93	20240110	192300	688167310	5830	5830	5830	5830	0
94	20240110	192200	688167310	5830	5830	5830	5830	0
95	20240110	192100	688167310	5830	5830	5830	5830	0
96	20240110	192000	688167310	5830	5830	5830	5830	0
97	20240110	191900	688167310	5830	5830	5830	5830	0
98	20240110	191800	688167310	5830	5830	5830	5830	0
99	20240110	191700	688167310	5830	5830	5830	5830	0
100	20240110	191600	688167310	5830	5830	5830	5830	0
101	20240110	191500	688167310	5830	5830	5830	5830	0
102	20240110	191400	688167310	5830	5830	5830	5830	0
103	20240110	191300	688167310	5830	5830	5830	5830	0
104	20240110	191200	688167310	5830	5830	5830	5830	0
105	20240110	191100	688167310	5830	5830	5830	5830	0
106	20240110	191000	688167310	5830	5830	5830	5830	0
107	20240110	190900	688167310	5830	5830	5830	5830	0
108	20240110	190800	688167310	5830	5830	5830	5830	0
109	20240110	190700	688167310	5830	5830	5830	5830	0
110	20240110	190600	688167310	5830	5830	5830	5830	0
111	20240110	190500	688167310	5830	5830	5830	5830	0
112	20240110	190400	688167310	5830	5830	5830	5830	0
113	20240110	190300	688167310	5830	5830	5830	5830	0
114	20240110	190200	688167310	5830	5830	5830	5830	0
115	20240110	190100	688167310	5830	5830	5830	5830	0
116	20240110	190000	688167310	5830	5830	5830	5830	0
117	20240110	185900	688167310	5830	5830	5830	5830	0
118	20240110	185800	688167310	5830	5830	5830	5830	0
119	20240110	185700	688167310	5830	5830	5830	5830	0
120	20240110	185600	688167310	5830	5830	5830	5830	0
121	20240110	185500	688167310	5830	5830	5830	5830	0
122	20240110	185400	688167310	5830	5830	5830	5830	6344
123	20240110	185300	688167310	5830	5830	5830	5830	0
124	20240110	185200	688167310	5830	5830	5830	5830	0
125	20240110	185100	688167310	5830	5830	5830	5830	0
126	20240110	185000	688167310	5830	5830	5830	5830	0
127	20240110	184900	688167310	5830	5830	5830	5830	0
128	20240110	184800	688167310	5830	5830	5830	5830	0
129	20240110	184700	688167310	5830	5830	5830	5830	0
130	20240110	184600	688167310	5830	5830	5830	5830	0
131	20240110	184500	688167310	5830	5830	5830	5830	0
132	20240110	184400	688167310	5830	5830	5830	5830	0
133	20240110	184300	688167310	5830	5830	5830	5830	0
134	20240110	184200	688167310	5830	5830	5830	5830	0
135	20240110	184100	688167310	5830	5830	5830	5830	0
136	20240110	184000	688167310	5830	5830	5830	5830	0
137	20240110	183900	688167310	5830	5830	5830	5830	0
138	20240110	183800	688167310	5830	5830	5830	5830	0
139	20240110	183700	688167310	5830	5830	5830	5830	0
140	20240110	183600	688167310	5830	5830	5830	5830	0
141	20240110	183500	688167310	5830	5830	5830	5830	0
142	20240110	183400	688167310	5830	5830	5830	5830	0
143	20240110	183300	688167310	5830	5830	5830	5830	0
144	20240110	183200	688167310	5830	5830	5830	5830	0
145	20240110	183100	688167310	5830	5830	5830	5830	0
146	20240110	183000	688167310	5830	5830	5830	5830	0
147	20240110	182900	688167310	5830	5830	5830	5830	0
148	20240110	182800	688167310	5830	5830	5830	5830	0
149	20240110	182700	688167310	5830	5830	5830	5830	0
150	20240110	182600	688167310	5830	5830	5830	5830	0
151	20240110	182500	688167310	5830	5830	5830	5830	0
152	20240110	182400	688167310	5830	5830	5830	5830	6344
153	20240110	182300	688167310	5830	5830	5830	5830	0
154	20240110	182200	688167310	5830	5830	5830	5830	0
155	20240110	182100	688167310	5830	5830	5830	5830	0
156	20240110	182000	688167310	5830	5830	5830	5830	0
157	20240110	181900	688167310	5830	5830	5830	5830	0
158	20240110	181800	688167310	5830	5830	5830	5830	0
159	20240110	181700	688167310	5830	5830	5830	5830	0
160	20240110	181600	688167310	5830	5830	5830	5830	0
161	20240110	181500	688167310	5830	5830	5830	5830	0
162	20240110	181400	688167310	5830	5830	5830	5830	0
163	20240110	181300	688167310	5830	5830	5830	5830	0
164	20240110	181200	688167310	5830	5830	5830	5830	0
165	20240110	181100	688167310	5830	5830	5830	5830	0
166	20240110	181000	688167310	5830	5830	5830	5830	0
167	20240110	180900	688167310	5830	5830	5830	5830	0
168	20240110	180800	688167310	5830	5830	5830	5830	0
169	20240110	180700	688167310	5830	5830	5830	5830	0
170	20240110	180600	688167310	5830	5830	5830	5830	0
171	20240110	180500	688167310	5830	5830	5830	5830	0
172	20240110	180400	688167310	5830	5830	5830	5830	0
173	20240110	180300	688167310	5830	5830	5830	5830	0
174	20240110	180200	688167310	5830	5830	5830	5830	0
175	20240110	180100	688167310	5830	5830	5830	5830	0
176	20240110	180000	688167310	5830	5830	5830	5830	0
177	20240110	175900	688167310	5830	5830	5830	5830	0
178	20240110	175800	688167310	5830	5830	5830	5830	0
179	20240110	175700	688167310	5830	5830	5830	5830	0
180	20240110	175600	688167310	5830	5830	5830	5830	0
181	20240110	175500	688167310	5830	5830	5830	5830	0
182	20240110	175400	688167310	5830	5830	5830	5830	6344
183	20240110	175300	688167310	5830	5830	5830	5830	0
184	20240110	175200	688167310	5830	5830	5830	5830	0
185	20240110	175100	688167310	5830	5830	5830	5830	0
186	20240110	175000	688167310	5830	5830	5830	5830	0
187	20240110	174900	688167310	5830	5830	5830	5830	0
188	20240110	174800	688167310	5830	5830	5830	5830	0
189	20240110	174700	688167310	5830	5830	5830	5830	0
190	20240110	174600	688167310	5830	5830	5830	5830	0
191	20240110	174500	688167310	5830	5830	5830	5830	0
192	20240110	174400	688167310	5830	5830	5830	5830	0
193	20240110	174300	688167310	5830	5830	5830	5830	0
194	20240110	174200	688167310	5830	5830	5830	5830	0
195	20240110	174100	688167310	5830	5830	5830	5830	0
196	20240110	174000	688167310	5830	5830	5830	5830	0
197	20240110	173900	688167310	5830	5830	5830	5830	0
198	20240110	173800	688167310	5830	5830	5830	5830	0
199	20240110	173700	688167310	5830	5830	5830	5830	0
200	20240110	173600	688167310	5830	5830	5830	5830	0
201	20240110	173500	688167310	5830	5830	5830	5830	0
202	20240110	173400	688167310	5830	5830	5830	5830	0
203	20240110	173300	688167310	5830	5830	5830	5830	0
204	20240110	173200	688167310	5830	5830	5830	5830	0
205	20240110	173100	688167310	5830	5830	5830	5830	0
206	20240110	173000	688167310	5830	5830	5830	5830	0
207	20240110	172900	688167310	5830	5830	5830	5830	0
208	20240110	172800	688167310	5830	5830	5830	5830	0
209	20240110	172700	688167310	5830	5830	5830	5830	0
210	20240110	172600	688167310	5830	5830	5830	5830	0
211	20240110	172500	688167310	5830	5830	5830	5830	0
212	20240110	172400	688167310	5830	5830	5830	5830	6344
213	20240110	172300	688167310	5830	5830	5830	5830	0
214	20240110	172200	688167310	5830	5830	5830	5830	0
215	20240110	172100	688167310	5830	5830	5830	5830	0
216	20240110	172000	688167310	5830	5830	5830	5830	0
217	20240110	171900	688167310	5830	5830	5830	5830	0
218	20240110	171800	688167310	5830	5830	5830	5830	0
219	20240110	171700	688167310	5830	5830	5830	5830	0
220	20240110	171600	688167310	5830	5830	5830	5830	0
221	20240110	171500	688167310	5830	5830	5830	5830	0
222	20240110	171400	688167310	5830	5830	5830	5830	0
223	20240110	171300	688167310	5830	5830	5830	5830	0
224	20240110	171200	688167310	5830	5830	5830	5830	0
225	20240110	171100	688167310	5830	5830	5830	5830	0
226	20240110	171000	688167310	5830	5830	5830	5830	0
227	20240110	170900	688167310	5830	5830	5830	5830	0
228	20240110	170800	688167310	5830	5830	5830	5830	0
229	20240110	170700	688167310	5830	5830	5830	5830	0
230	20240110	170600	688167310	5830	5830	5830	5830	0
231	20240110	170500	688167310	5830	5830	5830	5830	0
232	20240110	170400	688167310	5830	5830	5830	5830	0
233	20240110	170300	688167310	5830	5830	5830	5830	0
234	20240110	170200	688167310	5830	5830	5830	5830	0
235	20240110	170100	688167310	5830	5830	5830	5830	0
236	20240110	170000	688167310	5830	5830	5830	5830	0
237	20240110	165900	688167310	5830	5830	5830	5830	0
238	20240110	165800	688167310	5830	5830	5830	5830	0
239	20240110	165700	688167310	5830	5830	5830	5830	0
240	20240110	165600	688167310	5830	5830	5830	5830	0
241	20240110	165500	688167310	5830	5830	5830	5830	0
242	20240110	165400	688167310	5830	5830	5830	5830	6344
243	20240110	165300	688167310	5830	5830	5830	5830	0
244	20240110	165200	688167310	5830	5830	5830	5830	0
245	20240110	165100	688167310	5830	5830	5830	5830	0
246	20240110	165000	688167310	5830	5830	5830	5830	0
247	20240110	164900	688167310	5830	5830	5830	5830	0
248	20240110	164800	688167310	5830	5830	5830	5830	0
249	20240110	164700	688167310	5830	5830	5830	5830	0
250	20240110	164600	688167310	5830	5830	5830	5830	0
251	20240110	164500	688167310	5830	5830	5830	5830	0
252	20240110	164400	688167310	5830	5830	5830	5830	0
253	20240110	164300	688167310	5830	5830	5830	5830	0
254	20240110	164200	688167310	5830	5830	5830	5830	0
255	20240110	164100	688167310	5830	5830	5830	5830	0
256	20240110	164000	688167310	5830	5830	5830	5830	0
257	20240110	163900	688167310	5830	5830	5830	5830	0
258	20240110	163800	688167310	5830	5830	5830	5830	0
259	20240110	163700	688167310	5830	5830	5830	5830	0
260	20240110	163600	688167310	5830	5830	5830	5830	0
261	20240110	163500	688167310	5830	5830	5830	5830	0
262	20240110	163400	688167310	5830	5830	5830	5830	0
263	20240110	163300	688167310	5830	5830	5830	5830	0
264	20240110	163200	688167310	5830	5830	5830	5830	0
265	20240110	163100	688167310	5830	5830	5830	5830	0
266	20240110	163000	688167310	5830	5830	5830	5830	0
267	20240110	162900	688167310	5830	5830	5830	5830	0
268	20240110	162800	688167310	5830	5830	5830	5830	0
269	20240110	162700	688167310	5830	5830	5830	5830	0
270	20240110	162600	688167310	5830	5830	5830	5830	0
271	20240110	162500	688167310	5830	5830	5830	5830	0
272	20240110	162400	688167310	5830	5830	5830	5830	6344
273	20240110	162300	688167310	5830	5830	5830	5830	0
274	20240110	162200	688167310	5830	5830	5830	5830	0
275	20240110	162100	688167310	5830	5830	5830	5830	0
276	20240110	162000	688167310	5830	5830	5830	5830	0
277	20240110	161900	688167310	5830	5830	5830	5830	0
278	20240110	161800	688167310	5830	5830	5830	5830	0
279	20240110	161700	688167310	5830	5830	5830	5830	0
280	20240110	161600	688167310	5830	5830	5830	5830	0
281	20240110	161500	688167310	5830	5830	5830	5830	0
282	20240110	161400	688167310	5830	5830	5830	5830	0
283	20240110	161300	688167310	5830	5830	5830	5830	0
284	20240110	161200	688167310	5830	5830	5830	5830	0
285	20240110	161100	688167310	5830	5830	5830	5830	0
286	20240110	161000	688167310	5830	5830	5830	5830	0
287	20240110	160900	688167310	5830	5830	5830	5830	0
288	20240110	160800	688167310	5830	5830	5830	5830	0
289	20240110	160700	688167310	5830	5830	5830	5830	0
290	20240110	160600	688167310	5830	5830	5830	5830	0
291	20240110	160500	688167310	5830	5830	5830	5830	0
292	20240110	160400	688167310	5830	5830	5830	5830	0
293	20240110	160300	688167310	5830	5830	5830	5830	0
294	20240110	160200	688167310	5830	5830	5830	5830	0
295	20240110	160100	688167310	5830	5830	5830	5830	0
296	20240110	160000	688167310	5830	5830	5830	5830	0
297	20240110	155900	688167310	5830	5830	5830	5830	0
298	20240110	155800	688167310	5830	5830	5830	5830	0
299	20240110	155700	688167310	5830	5830	5830	5830	0
300	20240110	155600	688167310	5830	5830	5830	5830	0
301	20240110	155500	688167310	5830	5830	5830	5830	0
302	20240110	155400	688167310	5830	5830	5830	5830	6344
303	20240110	155300	688167310	5830	5830	5830	5830	0
304	20240110	155200	688167310	5830	5830	5830	5830	0
305	20240110	155100	688167310	5830	5830	5830	5830	0
306	20240110	155000	688167310	5830	5830	5830	5830	0
307	20240110	154900	688167310	5830	5830	5830	5830	0
308	20240110	154800	688167310	5830	5830	5830	5830	0
309	20240110	154700	688167310	5830	5830	5830	5830	0
310	20240110	154600	688167310	5830	5830	5830	5830	0
311	20240110	154500	688167310	5830	5830	5830	5830	0
312	20240110	154400	688167310	5830	5830	5830	5830	0
313	20240110	154300	688167310	5830	5830	5830	5830	0
314	20240110	154200	688167310	5830	5830	5830	5830	0
315	20240110	154100	688167310	5830	5830	5830	5830	0
316	20240110	154000	688167310	5830	5830	5830	5830	0
317	20240110	153900	688167310	5830	5830	5830	5830	0
318	20240110	153800	688167310	5830	5830	5830	5830	0
319	20240110	153700	688167310	5830	5830	5830	5830	0
320	20240110	153600	688167310	5830	5830	5830	5830	0
321	20240110	153500	688167310	5830	5830	5830	5830	0
322	20240110	153400	688167310	5830	5830	5830	5830	0
323	20240110	153300	688167310	5830	5830	5830	5830	0
324	20240110	153200	688167310	5830	5830	5830	5830	0
325	20240110	153100	688167310	5830	5830	5830	5830	0
326	20240110	153000	688167310	5830	5830	5830	5830	6344
327	20240110	152900	651181790	5780	5780	5780	5780	0
328	20240110	152800	651181790	5780	5780	5780	5780	0
329	20240110	152700	651181790	5780	5780	5780	5780	0
330	20240110	152600	651181790	5780	5780	5780	5780	0
331	20240110	152500	651181790	5780	5780	5780	5780	0
332	20240110	152400	651181790	5780	5780	5780	5780	0
333	20240110	152300	651181790	5780	5780	5780	5780	0
334	20240110	152200	651181790	5780	5780	5780	5780	0
335	20240110	152100	651181790	5780	5780	5780	5780	0
336	20240110	152000	651181790	5780	5780	5780	5780	0
337	20240110	151900	651181790	5780	5780	5780	5750	339
338	20240110	151800	649223560	5780	5730	5780	5730	1737
339	20240110	151700	639236200	5740	5740	5740	5740	3
340	20240110	151600	639218980	5740	5730	5740	5730	1706
341	20240110	151500	629429120	5730	5730	5730	5730	428
342	20240110	151400	626976680	5730	5720	5730	5720	1010
343	20240110	151300	621196340	5720	5710	5720	5710	1054
344	20240110	151200	615168000	5700	5700	5700	5700	0
345	20240110	151100	615168000	5700	5710	5720	5700	331
346	20240110	151000	613276010	5720	5720	5720	5720	103
347	20240110	150900	612686850	5710	5710	5710	5710	11
348	20240110	150800	612624040	5700	5700	5700	5700	70
349	20240110	150700	612225040	5710	5710	5710	5710	0
350	20240110	150600	612225040	5710	5710	5710	5710	99
351	20240110	150500	611659750	5710	5710	5710	5710	1500
352	20240110	150400	603094750	5700	5700	5700	5700	456
353	20240110	150300	600495550	5690	5690	5690	5690	0
354	20240110	150200	600495550	5690	5690	5690	5690	0
355	20240110	150100	600495550	5690	5690	5690	5690	28
356	20240110	150000	600336230	5690	5690	5690	5690	0
357	20240110	145900	600336230	5690	5690	5690	5690	0
358	20240110	145800	600336230	5690	5690	5690	5690	74
359	20240110	145700	599915170	5680	5680	5680	5680	0
360	20240110	145600	599915170	5680	5680	5680	5680	0
361	20240110	145500	599915170	5680	5690	5690	5680	400
362	20240110	145400	597642170	5700	5700	5700	5700	0
363	20240110	145300	597642170	5700	5700	5700	5700	0
364	20240110	145200	597642170	5700	5700	5700	5700	0
365	20240110	145100	597642170	5700	5700	5700	5700	0
366	20240110	145000	597642170	5700	5680	5700	5680	47
367	20240110	144900	597374450	5680	5680	5680	5680	0
368	20240110	144800	597374450	5680	5680	5680	5680	87
369	20240110	144700	596880290	5700	5700	5700	5700	0
370	20240110	144600	596880290	5700	5700	5700	5700	0
371	20240110	144500	596880290	5700	5680	5700	5680	1000
372	20240110	144400	591187580	5660	5660	5660	5660	70
373	20240110	144300	590791380	5690	5690	5690	5690	1
374	20240110	144200	590785690	5660	5700	5700	5660	906
375	20240110	144100	585654830	5680	5680	5680	5680	892
376	20240110	144000	580588270	5700	5700	5700	5700	1000
377	20240110	143900	574888270	5710	5710	5710	5710	0
378	20240110	143800	574888270	5710	5680	5710	5670	813
379	20240110	143700	570258160	5700	5700	5700	5700	0
380	20240110	143600	570258160	5700	5700	5700	5700	0
381	20240110	143500	570258160	5700	5700	5700	5700	1000
382	20240110	143400	564558160	5700	5700	5700	5700	0
383	20240110	143300	564558160	5700	5700	5700	5700	0
384	20240110	143200	564558160	5700	5700	5700	5700	0
385	20240110	143100	564558160	5700	5700	5700	5700	0
386	20240110	143000	564558160	5700	5700	5700	5700	0
387	20240110	142900	564558160	5700	5700	5700	5700	0
388	20240110	142800	564558160	5700	5700	5700	5700	0
389	20240110	142700	564558160	5700	5700	5700	5700	67
390	20240110	142600	564176260	5700	5700	5700	5700	26
391	20240110	142500	564028060	5670	5670	5670	5670	0
392	20240110	142400	564028060	5670	5670	5670	5670	211
393	20240110	142300	562831690	5670	5670	5670	5670	0
394	20240110	142200	562831690	5670	5670	5670	5670	0
395	20240110	142100	562831690	5670	5670	5670	5670	0
396	20240110	142000	562831690	5670	5670	5670	5670	0
397	20240110	141900	562831690	5670	5670	5670	5670	143
398	20240110	141800	562020880	5680	5690	5690	5680	377
399	20240110	141700	559879250	5700	5700	5700	5700	0
400	20240110	141600	559879250	5700	5700	5700	5700	0
401	20240110	141500	559879250	5700	5700	5700	5700	0
402	20240110	141400	559879250	5700	5700	5700	5700	0
403	20240110	141300	559879250	5700	5700	5700	5700	0
404	20240110	141200	559879250	5700	5670	5700	5670	1500
405	20240110	141100	551343040	5680	5680	5680	5680	0
406	20240110	141000	551343040	5680	5680	5680	5680	0
407	20240110	140900	551343040	5680	5670	5680	5650	4011
408	20240110	140800	528649740	5670	5670	5670	5670	0
409	20240110	140700	528649740	5670	5670	5670	5670	0
410	20240110	140600	528649740	5670	5670	5670	5670	0
411	20240110	140500	528649740	5670	5670	5670	5670	1
412	20240110	140400	528644070	5670	5670	5670	5670	0
413	20240110	140300	528644070	5670	5670	5670	5670	0
414	20240110	140200	528644070	5670	5680	5680	5670	11
415	20240110	140100	528581690	5670	5670	5670	5670	0
416	20240110	140000	528581690	5670	5670	5670	5670	0
417	20240110	135900	528581690	5670	5670	5670	5670	0
418	20240110	135800	528581690	5670	5670	5670	5670	0
419	20240110	135700	528581690	5670	5670	5670	5670	79
420	20240110	135600	528133760	5670	5670	5670	5670	16
421	20240110	135500	528043040	5670	5670	5670	5670	182
422	20240110	135400	527011100	5660	5660	5660	5660	58
423	20240110	135300	526682820	5660	5660	5660	5660	0
424	20240110	135200	526682820	5660	5660	5660	5660	71
425	20240110	135100	526280960	5660	5660	5660	5660	100
426	20240110	135000	525714960	5660	5660	5660	5660	589
427	20240110	134900	522381220	5660	5680	5680	5660	4733
428	20240110	134800	495548590	5690	5690	5690	5690	1
429	20240110	134700	495542900	5690	5690	5690	5690	0
430	20240110	134600	495542900	5690	5690	5690	5690	0
431	20240110	134500	495542900	5690	5690	5690	5690	337
432	20240110	134400	493625370	5700	5700	5700	5700	1
433	20240110	134300	493619670	5700	5700	5700	5700	1
434	20240110	134200	493613970	5690	5690	5690	5690	0
435	20240110	134100	493613970	5690	5690	5690	5690	0
436	20240110	134000	493613970	5690	5690	5690	5690	0
437	20240110	133900	493613970	5690	5690	5690	5690	0
438	20240110	133800	493613970	5690	5690	5690	5690	0
439	20240110	133700	493613970	5690	5690	5690	5690	0
440	20240110	133600	493613970	5690	5690	5690	5690	18
441	20240110	133500	493511550	5690	5690	5690	5690	19
442	20240110	133400	493403440	5690	5690	5690	5690	1
443	20240110	133300	493397750	5690	5700	5700	5690	2
444	20240110	133200	493386360	5680	5680	5680	5680	0
445	20240110	133100	493386360	5680	5680	5680	5680	0
446	20240110	133000	493386360	5680	5680	5680	5680	1
447	20240110	132900	493380680	5680	5680	5680	5680	289
448	20240110	132800	491739160	5680	5680	5680	5680	0
449	20240110	132700	491739160	5680	5680	5680	5680	0
450	20240110	132600	491739160	5680	5680	5680	5680	0
451	20240110	132500	491739160	5680	5680	5680	5680	0
452	20240110	132400	491739160	5680	5680	5680	5680	2
453	20240110	132300	491727800	5680	5680	5680	5680	0
454	20240110	132200	491727800	5680	5680	5680	5680	30
455	20240110	132100	491557400	5680	5680	5680	5680	0
456	20240110	132000	491557400	5680	5680	5680	5680	265
457	20240110	131900	490052200	5680	5680	5680	5680	0
458	20240110	131800	490052200	5680	5680	5680	5680	0
459	20240110	131700	490052200	5680	5680	5680	5680	0
460	20240110	131600	490052200	5680	5680	5680	5680	0
461	20240110	131500	490052200	5680	5680	5680	5680	0
462	20240110	131400	490052200	5680	5680	5680	5680	0
463	20240110	131300	490052200	5680	5680	5680	5680	553
464	20240110	131200	486911160	5680	5680	5680	5680	15
465	20240110	131100	486825960	5680	5680	5680	5680	0
466	20240110	131000	486825960	5680	5690	5690	5680	653
467	20240110	130900	483116420	5700	5680	5700	5680	702
468	20240110	130800	479128640	5690	5690	5690	5690	0
469	20240110	130700	479128640	5690	5690	5690	5690	0
470	20240110	130600	479128640	5690	5690	5690	5690	0
471	20240110	130500	479128640	5690	5690	5690	5690	35
472	20240110	130400	478929490	5690	5690	5690	5690	125
473	20240110	130300	478218240	5690	5690	5690	5690	0
474	20240110	130200	478218240	5690	5690	5690	5690	0
475	20240110	130100	478218240	5690	5690	5690	5690	0
476	20240110	130000	478218240	5690	5690	5690	5690	0
477	20240110	125900	478218240	5690	5690	5690	5690	10
478	20240110	125800	478161340	5700	5700	5700	5700	0
479	20240110	125700	478161340	5700	5700	5700	5700	0
480	20240110	125600	478161340	5700	5700	5700	5700	1
481	20240110	125500	478155640	5690	5690	5690	5690	16
482	20240110	125400	478064600	5690	5690	5690	5690	10
483	20240110	125300	478007700	5690	5700	5700	5690	5932
484	20240110	125200	444226430	5700	5700	5700	5700	0
485	20240110	125100	444226430	5700	5700	5700	5700	214
486	20240110	125000	443006630	5700	5700	5700	5700	0
487	20240110	124900	443006630	5700	5700	5700	5700	0
488	20240110	124800	443006630	5700	5710	5710	5700	204
489	20240110	124700	441843820	5710	5710	5710	5710	10
490	20240110	124600	441786720	5710	5720	5720	5710	212
491	20240110	124500	440576180	5720	5720	5720	5720	0
492	20240110	124400	440576180	5720	5720	5720	5720	1
493	20240110	124300	440570460	5710	5710	5710	5710	0
494	20240110	124200	440570460	5710	5710	5710	5710	0
495	20240110	124100	440570460	5710	5710	5710	5710	100
496	20240110	124000	439999460	5710	5710	5710	5710	10
497	20240110	123900	439942360	5710	5710	5710	5710	2
498	20240110	123800	439930940	5720	5720	5720	5720	1
499	20240110	123700	439925220	5720	5720	5720	5720	0
500	20240110	123600	439925220	5720	5720	5720	5720	4
501	20240110	123500	439902340	5700	5700	5700	5700	0
502	20240110	123400	439902340	5700	5700	5700	5700	0
503	20240110	123300	439902340	5700	5700	5700	5700	2
504	20240110	123200	439890940	5700	5710	5710	5700	1033
505	20240110	123100	433992540	5710	5710	5710	5710	0
506	20240110	123000	433992540	5710	5710	5710	5710	0
507	20240110	122900	433992540	5710	5710	5710	5710	500
508	20240110	122800	431137540	5710	5710	5710	5710	0
509	20240110	122700	431137540	5710	5710	5710	5710	0
510	20240110	122600	431137540	5710	5710	5710	5710	1100
511	20240110	122500	424856540	5720	5720	5720	5720	0
512	20240110	122400	424856540	5720	5720	5720	5720	2
513	20240110	122300	424845100	5710	5710	5710	5710	0
514	20240110	122200	424845100	5710	5710	5710	5710	0
515	20240110	122100	424845100	5710	5710	5710	5710	0
516	20240110	122000	424845100	5710	5710	5710	5710	250
517	20240110	121900	423417600	5710	5710	5710	5710	0
518	20240110	121800	423417600	5710	5710	5710	5710	0
519	20240110	121700	423417600	5710	5700	5710	5700	1020
520	20240110	121600	417603400	5710	5710	5710	5710	1
521	20240110	121500	417597690	5700	5700	5700	5700	0
522	20240110	121400	417597690	5700	5700	5700	5700	550
523	20240110	121300	414462690	5710	5710	5710	5710	200
524	20240110	121200	413320690	5710	5710	5710	5710	10
525	20240110	121100	413263590	5710	5710	5710	5710	0
526	20240110	121000	413263590	5710	5710	5710	5710	117
527	20240110	120900	412595520	5720	5720	5720	5720	100
528	20240110	120800	412023520	5720	5720	5720	5720	250
529	20240110	120700	410593520	5720	5720	5720	5720	50
530	20240110	120600	410307520	5720	5720	5720	5710	553
531	20240110	120500	407148810	5720	5720	5720	5720	2
532	20240110	120400	407137370	5720	5720	5720	5720	0
533	20240110	120300	407137370	5720	5720	5720	5720	4
534	20240110	120200	407114490	5710	5710	5710	5710	0
535	20240110	120100	407114490	5710	5710	5710	5710	0
536	20240110	120000	407114490	5710	5710	5710	5710	809
537	20240110	115900	402495100	5710	5720	5720	5710	500
538	20240110	115800	399639100	5720	5720	5720	5720	0
539	20240110	115700	399639100	5720	5720	5720	5720	0
540	20240110	115600	399639100	5720	5720	5720	5720	60
541	20240110	115500	399295900	5720	5710	5720	5710	31
542	20240110	115400	399118590	5720	5720	5720	5720	0
543	20240110	115300	399118590	5720	5720	5720	5720	110
544	20240110	115200	398489390	5720	5720	5720	5720	0
545	20240110	115100	398489390	5720	5720	5720	5720	0
546	20240110	115000	398489390	5720	5720	5720	5720	8
547	20240110	114900	398443630	5730	5730	5730	5730	0
548	20240110	114800	398443630	5730	5730	5730	5730	0
549	20240110	114700	398443630	5730	5730	5730	5730	0
550	20240110	114600	398443630	5730	5730	5730	5730	100
551	20240110	114500	397870630	5710	5710	5710	5710	0
552	20240110	114400	397870630	5710	5710	5710	5710	88
553	20240110	114300	397368150	5710	5710	5710	5710	0
554	20240110	114200	397368150	5710	5710	5710	5710	50
555	20240110	114100	397082650	5710	5710	5710	5700	68
556	20240110	114000	396694430	5730	5730	5730	5730	5
557	20240110	113900	396665780	5700	5700	5700	5700	0
558	20240110	113800	396665780	5700	5700	5700	5700	0
559	20240110	113700	396665780	5700	5700	5700	5700	101
560	20240110	113600	396090080	5700	5710	5710	5700	6063
561	20240110	113500	361512290	5710	5710	5710	5710	100
562	20240110	113400	360941290	5720	5720	5720	5720	0
563	20240110	113300	360941290	5720	5720	5720	5720	30
564	20240110	113200	360769690	5710	5720	5730	5710	207
565	20240110	113100	359585650	5740	5740	5740	5740	10
566	20240110	113000	359528250	5730	5730	5730	5730	0
567	20240110	112900	359528250	5730	5720	5730	5720	2
568	20240110	112800	359516800	5710	5710	5710	5710	600
569	20240110	112700	356090800	5710	5710	5710	5710	0
570	20240110	112600	356090800	5710	5710	5710	5710	471
571	20240110	112500	353401390	5710	5730	5740	5710	9123
572	20240110	112400	301220230	5730	5730	5730	5730	120
573	20240110	112300	300532630	5740	5740	5740	5740	12
574	20240110	112200	300463750	5740	5740	5740	5740	499
575	20240110	112100	297599490	5740	5740	5740	5740	0
576	20240110	112000	297599490	5740	5740	5740	5740	20
577	20240110	111900	297484690	5750	5750	5750	5750	0
578	20240110	111800	297484690	5750	5750	5750	5750	0
579	20240110	111700	297484690	5750	5750	5750	5750	0
580	20240110	111600	297484690	5750	5750	5750	5750	1
581	20240110	111500	297478940	5740	5740	5740	5740	20
582	20240110	111400	297364140	5740	5740	5740	5740	639
583	20240110	111300	293696280	5750	5750	5750	5750	0
584	20240110	111200	293696280	5750	5750	5750	5750	709
585	20240110	111100	289619530	5760	5760	5760	5760	100
586	20240110	111000	289043530	5750	5750	5750	5750	0
587	20240110	110900	289043530	5750	5750	5750	5750	0
588	20240110	110800	289043530	5750	5750	5750	5750	3
589	20240110	110700	289026280	5760	5760	5760	5760	2
590	20240110	110600	289014760	5760	5760	5760	5760	0
591	20240110	110500	289014760	5760	5760	5760	5760	12
592	20240110	110400	288945640	5750	5760	5760	5750	4084
593	20240110	110300	265461080	5760	5760	5760	5760	0
594	20240110	110200	265461080	5760	5760	5760	5760	0
595	20240110	110100	265461080	5760	5760	5760	5760	0
596	20240110	110000	265461080	5760	5760	5760	5760	0
597	20240110	105900	265461080	5760	5760	5760	5760	20
598	20240110	105800	265345880	5760	5760	5760	5760	171
599	20240110	105700	264360920	5750	5750	5750	5750	0
600	20240110	105600	264360920	5750	5750	5750	5750	0
601	20240110	105500	264360920	5750	5780	5780	5750	5581
602	20240110	105400	232208330	5780	5780	5780	5780	997
603	20240110	105300	226445670	5780	5780	5780	5780	1003
604	20240110	105200	220648330	5790	5790	5790	5790	1556
605	20240110	105100	211639090	5790	5790	5790	5790	0
606	20240110	105000	211639090	5790	5790	5790	5790	0
607	20240110	104900	211639090	5790	5780	5790	5780	904
608	20240110	104800	206413950	5780	5780	5780	5780	100
609	20240110	104700	205835950	5780	5780	5780	5780	363
610	20240110	104600	203737810	5780	5790	5790	5780	22
611	20240110	104500	203610450	5790	5790	5790	5790	20
612	20240110	104400	203494650	5790	5790	5790	5790	4
613	20240110	104300	203471490	5800	5800	5800	5800	4
614	20240110	104200	203448290	5790	5790	5790	5790	20
615	20240110	104100	203332490	5790	5790	5790	5790	3
616	20240110	104000	203315120	5790	5790	5790	5790	2
617	20240110	103900	203303540	5800	5800	5800	5800	0
618	20240110	103800	203303540	5800	5800	5800	5800	0
619	20240110	103700	203303540	5800	5800	5800	5800	0
620	20240110	103600	203303540	5800	5800	5800	5800	0
621	20240110	103500	203303540	5800	5800	5800	5800	1
622	20240110	103400	203297740	5780	5780	5780	5780	1185
623	20240110	103300	196448440	5780	5780	5780	5780	0
624	20240110	103200	196448440	5780	5780	5780	5780	200
625	20240110	103100	195292440	5780	5780	5780	5780	0
626	20240110	103000	195292440	5780	5780	5780	5780	140
627	20240110	102900	194483240	5770	5770	5770	5770	0
628	20240110	102800	194483240	5770	5760	5780	5760	3
629	20240110	102700	194465930	5770	5770	5770	5770	388
630	20240110	102600	192227170	5770	5770	5770	5770	22
631	20240110	102500	192100230	5770	5770	5770	5770	0
632	20240110	102400	192100230	5770	5770	5770	5770	523
633	20240110	102300	189082520	5770	5770	5770	5770	0
634	20240110	102200	189082520	5770	5770	5770	5770	0
635	20240110	102100	189082520	5770	5750	5770	5750	243
636	20240110	102000	187680450	5750	5750	5750	5750	0
637	20240110	101900	187680450	5750	5750	5750	5750	0
638	20240110	101800	187680450	5750	5760	5760	5750	2352
639	20240110	101700	174137930	5770	5770	5770	5770	0
640	20240110	101600	174137930	5770	5770	5770	5770	26
641	20240110	101500	173987910	5760	5760	5760	5760	0
642	20240110	101400	173987910	5760	5760	5760	5760	0
643	20240110	101300	173987910	5760	5760	5760	5760	10
644	20240110	101200	173930310	5760	5770	5770	5760	230
645	20240110	101100	172605210	5770	5770	5770	5770	0
646	20240110	101000	172605210	5770	5770	5770	5770	0
647	20240110	100900	172605210	5770	5770	5770	5770	0
648	20240110	100800	172605210	5770	5770	5770	5770	82
649	20240110	100700	172132070	5770	5770	5770	5770	18
650	20240110	100600	172028210	5760	5760	5760	5760	0
651	20240110	100500	172028210	5760	5760	5760	5760	0
652	20240110	100400	172028210	5760	5780	5780	5760	7000
653	20240110	100300	131645470	5780	5780	5780	5780	10
654	20240110	100200	131587670	5780	5780	5780	5780	502
655	20240110	100100	128686110	5810	5810	5810	5810	1
656	20240110	100000	128680300	5810	5810	5810	5810	0
657	20240110	095900	128680300	5810	5810	5810	5810	3
658	20240110	095800	128662870	5780	5780	5780	5780	20
659	20240110	095700	128547270	5790	5790	5790	5790	82
660	20240110	095600	128072490	5790	5790	5790	5790	0
661	20240110	095500	128072490	5790	5790	5790	5790	0
662	20240110	095400	128072490	5790	5790	5790	5790	8
663	20240110	095300	128026170	5790	5790	5790	5790	1400
664	20240110	095200	119920170	5790	5790	5790	5790	20
665	20240110	095100	119804370	5790	5790	5790	5790	881
666	20240110	095000	114703380	5790	5800	5800	5790	604
667	20240110	094900	111206030	5800	5800	5800	5800	0
668	20240110	094800	111206030	5800	5800	5800	5800	1
669	20240110	094700	111200230	5800	5800	5800	5800	0
670	20240110	094600	111200230	5800	5800	5800	5800	0
671	20240110	094500	111200230	5800	5800	5800	5800	50
672	20240110	094400	110910230	5800	5800	5800	5800	1090
673	20240110	094300	104588230	5800	5800	5800	5800	1
674	20240110	094200	104582430	5790	5790	5790	5790	0
675	20240110	094100	104582430	5790	5790	5790	5790	200
676	20240110	094000	103424430	5800	5800	5800	5790	899
677	20240110	093900	98219010	5810	5800	5810	5800	59
678	20240110	093800	97876770	5790	5790	5790	5790	0
679	20240110	093700	97876770	5790	5790	5790	5790	356
680	20240110	093600	95815530	5790	5790	5790	5790	0
681	20240110	093500	95815530	5790	5790	5790	5790	0
682	20240110	093400	95815530	5790	5790	5790	5790	145
683	20240110	093300	94975980	5800	5800	5800	5800	0
684	20240110	093200	94975980	5800	5800	5800	5800	0
685	20240110	093100	94975980	5800	5800	5800	5800	0
686	20240110	093000	94975980	5800	5800	5800	5800	489
687	20240110	092900	92139780	5800	5800	5800	5800	112
688	20240110	092800	91490180	5810	5810	5810	5810	0
689	20240110	092700	91490180	5810	5800	5810	5800	81
690	20240110	092600	91019840	5780	5800	5800	5780	2548
691	20240110	092500	76258520	5800	5800	5800	5800	0
692	20240110	092400	76258520	5800	5800	5800	5800	0
693	20240110	092300	76258520	5800	5800	5800	5800	0
694	20240110	092200	76258520	5800	5790	5800	5790	94
695	20240110	092100	75714080	5780	5780	5780	5780	98
696	20240110	092000	75147640	5790	5770	5790	5770	698
697	20240110	091900	71116000	5770	5780	5780	5770	705
698	20240110	091800	67048100	5780	5780	5780	5780	1
699	20240110	091700	67042320	5780	5780	5780	5780	13
700	20240110	091600	66967180	5780	5790	5790	5780	3686
701	20240110	091500	45639540	5800	5800	5800	5800	108
702	20240110	091400	45013140	5800	5800	5800	5800	352
703	20240110	091300	42971540	5800	5800	5800	5800	0
704	20240110	091200	42971540	5800	5800	5800	5800	110
705	20240110	091100	42333540	5800	5800	5800	5800	3
706	20240110	091000	42316140	5800	5810	5810	5800	276
707	20240110	090900	40714350	5820	5820	5820	5820	0
708	20240110	090800	40714350	5820	5830	5830	5820	1334
709	20240110	090700	32938120	5840	5840	5840	5840	0
710	20240110	090600	32938120	5840	5830	5840	5830	378
711	20240110	090500	30730880	5830	5830	5830	5830	1100
712	20240110	090400	24317880	5830	5840	5920	5800	1487
713	20240110	090300	15652560	5800	5800	5800	5800	40
714	20240110	090200	15420560	5800	5820	5820	5800	214
715	20240110	090100	14176520	5800	5830	5830	5790	1076
716	20240110	090000	7928400	5830	5830	5830	5810	1358