KissMeData/023350/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	190700	907647550	5790	5790	5790	5790	2081
3	20240112	190600	907647550	5790	5790	5790	5790	0
4	20240112	190500	907647550	5790	5790	5790	5790	0
5	20240112	190400	907647550	5790	5790	5790	5790	0
6	20240112	190300	907647550	5790	5790	5790	5790	0
7	20240112	190200	907647550	5790	5790	5790	5790	0
8	20240112	190100	907647550	5790	5790	5790	5790	0
9	20240112	190000	907647550	5790	5790	5790	5790	0
10	20240112	185900	907647550	5790	5790	5790	5790	0
11	20240112	185800	907647550	5790	5790	5790	5790	0
12	20240112	185700	907647550	5790	5790	5790	5790	0
13	20240112	185600	907647550	5790	5790	5790	5790	0
14	20240112	185500	907647550	5790	5790	5790	5790	0
15	20240112	185400	907647550	5790	5790	5790	5790	0
16	20240112	185300	907647550	5790	5790	5790	5790	0
17	20240112	185200	907647550	5790	5790	5790	5790	0
18	20240112	185100	907647550	5790	5790	5790	5790	0
19	20240112	185000	907647550	5790	5790	5790	5790	0
20	20240112	184900	907647550	5790	5790	5790	5790	0
21	20240112	184800	907647550	5790	5790	5790	5790	0
22	20240112	184700	907647550	5790	5790	5790	5790	0
23	20240112	184600	907647550	5790	5790	5790	5790	0
24	20240112	184500	907647550	5790	5790	5790	5790	0
25	20240112	184400	907647550	5790	5790	5790	5790	0
26	20240112	184300	907647550	5790	5790	5790	5790	0
27	20240112	184200	907647550	5790	5790	5790	5790	0
28	20240112	184100	907647550	5790	5790	5790	5790	0
29	20240112	184000	907647550	5790	5790	5790	5790	0
30	20240112	183900	907647550	5790	5790	5790	5790	0
31	20240112	183800	907647550	5790	5790	5790	5790	0
32	20240112	183700	907647550	5790	5790	5790	5790	2081
33	20240112	183600	907647550	5790	5790	5790	5790	0
34	20240112	183500	907647550	5790	5790	5790	5790	0
35	20240112	183400	907647550	5790	5790	5790	5790	0
36	20240112	183300	907647550	5790	5790	5790	5790	0
37	20240112	183200	907647550	5790	5790	5790	5790	0
38	20240112	183100	907647550	5790	5790	5790	5790	0
39	20240112	183000	907647550	5790	5790	5790	5790	0
40	20240112	182900	907647550	5790	5790	5790	5790	0
41	20240112	182800	907647550	5790	5790	5790	5790	0
42	20240112	182700	907647550	5790	5790	5790	5790	0
43	20240112	182600	907647550	5790	5790	5790	5790	0
44	20240112	182500	907647550	5790	5790	5790	5790	0
45	20240112	182400	907647550	5790	5790	5790	5790	0
46	20240112	182300	907647550	5790	5790	5790	5790	0
47	20240112	182200	907647550	5790	5790	5790	5790	0
48	20240112	182100	907647550	5790	5790	5790	5790	0
49	20240112	182000	907647550	5790	5790	5790	5790	0
50	20240112	181900	907647550	5790	5790	5790	5790	0
51	20240112	181800	907647550	5790	5790	5790	5790	0
52	20240112	181700	907647550	5790	5790	5790	5790	0
53	20240112	181600	907647550	5790	5790	5790	5790	0
54	20240112	181500	907647550	5790	5790	5790	5790	0
55	20240112	181400	907647550	5790	5790	5790	5790	0
56	20240112	181300	907647550	5790	5790	5790	5790	0
57	20240112	181200	907647550	5790	5790	5790	5790	0
58	20240112	181100	907647550	5790	5790	5790	5790	0
59	20240112	181000	907647550	5790	5790	5790	5790	0
60	20240112	180900	907647550	5790	5790	5790	5790	0
61	20240112	180800	907647550	5790	5790	5790	5790	0
62	20240112	180700	907647550	5790	5790	5790	5790	2081
63	20240112	180600	907647550	5790	5790	5790	5790	0
64	20240112	180500	907647550	5790	5790	5790	5790	0
65	20240112	180400	907647550	5790	5790	5790	5790	0
66	20240112	180300	907647550	5790	5790	5790	5790	0
67	20240112	180200	907647550	5790	5790	5790	5790	0
68	20240112	180100	907647550	5790	5790	5790	5790	0
69	20240112	180000	907647550	5790	5790	5790	5790	0
70	20240112	175900	907647550	5790	5790	5790	5790	0
71	20240112	175800	907647550	5790	5790	5790	5790	0
72	20240112	175700	907647550	5790	5790	5790	5790	0
73	20240112	175600	907647550	5790	5790	5790	5790	0
74	20240112	175500	907647550	5790	5790	5790	5790	0
75	20240112	175400	907647550	5790	5790	5790	5790	0
76	20240112	175300	907647550	5790	5790	5790	5790	0
77	20240112	175200	907647550	5790	5790	5790	5790	0
78	20240112	175100	907647550	5790	5790	5790	5790	0
79	20240112	175000	907647550	5790	5790	5790	5790	0
80	20240112	174900	907647550	5790	5790	5790	5790	0
81	20240112	174800	907647550	5790	5790	5790	5790	0
82	20240112	174700	907647550	5790	5790	5790	5790	0
83	20240112	174600	907647550	5790	5790	5790	5790	0
84	20240112	174500	907647550	5790	5790	5790	5790	0
85	20240112	174400	907647550	5790	5790	5790	5790	0
86	20240112	174300	907647550	5790	5790	5790	5790	0
87	20240112	174200	907647550	5790	5790	5790	5790	0
88	20240112	174100	907647550	5790	5790	5790	5790	0
89	20240112	174000	907647550	5790	5790	5790	5790	0
90	20240112	173900	907647550	5790	5790	5790	5790	0
91	20240112	173800	907647550	5790	5790	5790	5790	0
92	20240112	173700	907647550	5790	5790	5790	5790	2081
93	20240112	173600	907647550	5790	5790	5790	5790	0
94	20240112	173500	907647550	5790	5790	5790	5790	0
95	20240112	173400	907647550	5790	5790	5790	5790	0
96	20240112	173300	907647550	5790	5790	5790	5790	0
97	20240112	173200	907647550	5790	5790	5790	5790	0
98	20240112	173100	907647550	5790	5790	5790	5790	0
99	20240112	173000	907647550	5790	5790	5790	5790	0
100	20240112	172900	907647550	5790	5790	5790	5790	0
101	20240112	172800	907647550	5790	5790	5790	5790	0
102	20240112	172700	907647550	5790	5790	5790	5790	0
103	20240112	172600	907647550	5790	5790	5790	5790	0
104	20240112	172500	907647550	5790	5790	5790	5790	0
105	20240112	172400	907647550	5790	5790	5790	5790	0
106	20240112	172300	907647550	5790	5790	5790	5790	0
107	20240112	172200	907647550	5790	5790	5790	5790	0
108	20240112	172100	907647550	5790	5790	5790	5790	0
109	20240112	172000	907647550	5790	5790	5790	5790	0
110	20240112	171900	907647550	5790	5790	5790	5790	0
111	20240112	171800	907647550	5790	5790	5790	5790	0
112	20240112	171700	907647550	5790	5790	5790	5790	0
113	20240112	171600	907647550	5790	5790	5790	5790	0
114	20240112	171500	907647550	5790	5790	5790	5790	0
115	20240112	171400	907647550	5790	5790	5790	5790	0
116	20240112	171300	907647550	5790	5790	5790	5790	0
117	20240112	171200	907647550	5790	5790	5790	5790	0
118	20240112	171100	907647550	5790	5790	5790	5790	0
119	20240112	171000	907647550	5790	5790	5790	5790	0
120	20240112	170900	907647550	5790	5790	5790	5790	0
121	20240112	170800	907647550	5790	5790	5790	5790	0
122	20240112	170700	907647550	5790	5790	5790	5790	2081
123	20240112	170600	907647550	5790	5790	5790	5790	0
124	20240112	170500	907647550	5790	5790	5790	5790	0
125	20240112	170400	907647550	5790	5790	5790	5790	0
126	20240112	170300	907647550	5790	5790	5790	5790	0
127	20240112	170200	907647550	5790	5790	5790	5790	0
128	20240112	170100	907647550	5790	5790	5790	5790	0
129	20240112	170000	907647550	5790	5790	5790	5790	0
130	20240112	165900	907647550	5790	5790	5790	5790	0
131	20240112	165800	907647550	5790	5790	5790	5790	0
132	20240112	165700	907647550	5790	5790	5790	5790	0
133	20240112	165600	907647550	5790	5790	5790	5790	0
134	20240112	165500	907647550	5790	5790	5790	5790	0
135	20240112	165400	907647550	5790	5790	5790	5790	0
136	20240112	165300	907647550	5790	5790	5790	5790	0
137	20240112	165200	907647550	5790	5790	5790	5790	0
138	20240112	165100	907647550	5790	5790	5790	5790	0
139	20240112	165000	907647550	5790	5790	5790	5790	0
140	20240112	164900	907647550	5790	5790	5790	5790	0
141	20240112	164800	907647550	5790	5790	5790	5790	0
142	20240112	164700	907647550	5790	5790	5790	5790	0
143	20240112	164600	907647550	5790	5790	5790	5790	0
144	20240112	164500	907647550	5790	5790	5790	5790	0
145	20240112	164400	907647550	5790	5790	5790	5790	0
146	20240112	164300	907647550	5790	5790	5790	5790	0
147	20240112	164200	907647550	5790	5790	5790	5790	0
148	20240112	164100	907647550	5790	5790	5790	5790	0
149	20240112	164000	907647550	5790	5790	5790	5790	0
150	20240112	163900	907647550	5790	5790	5790	5790	0
151	20240112	163800	907647550	5790	5790	5790	5790	0
152	20240112	163700	907647550	5790	5790	5790	5790	2081
153	20240112	163600	907647550	5790	5790	5790	5790	0
154	20240112	163500	907647550	5790	5790	5790	5790	0
155	20240112	163400	907647550	5790	5790	5790	5790	0
156	20240112	163300	907647550	5790	5790	5790	5790	0
157	20240112	163200	907647550	5790	5790	5790	5790	0
158	20240112	163100	907647550	5790	5790	5790	5790	0
159	20240112	163000	907647550	5790	5790	5790	5790	0
160	20240112	162900	907647550	5790	5790	5790	5790	0
161	20240112	162800	907647550	5790	5790	5790	5790	0
162	20240112	162700	907647550	5790	5790	5790	5790	0
163	20240112	162600	907647550	5790	5790	5790	5790	0
164	20240112	162500	907647550	5790	5790	5790	5790	0
165	20240112	162400	907647550	5790	5790	5790	5790	0
166	20240112	162300	907647550	5790	5790	5790	5790	0
167	20240112	162200	907647550	5790	5790	5790	5790	0
168	20240112	162100	907647550	5790	5790	5790	5790	0
169	20240112	162000	907647550	5790	5790	5790	5790	0
170	20240112	161900	907647550	5790	5790	5790	5790	0
171	20240112	161800	907647550	5790	5790	5790	5790	0
172	20240112	161700	907647550	5790	5790	5790	5790	0
173	20240112	161600	907647550	5790	5790	5790	5790	0
174	20240112	161500	907647550	5790	5790	5790	5790	0
175	20240112	161400	907647550	5790	5790	5790	5790	0
176	20240112	161300	907647550	5790	5790	5790	5790	0
177	20240112	161200	907647550	5790	5790	5790	5790	0
178	20240112	161100	907647550	5790	5790	5790	5790	0
179	20240112	161000	907647550	5790	5790	5790	5790	0
180	20240112	160900	907647550	5790	5790	5790	5790	0
181	20240112	160800	907647550	5790	5790	5790	5790	0
182	20240112	160700	907647550	5790	5790	5790	5790	2081
183	20240112	160600	907647550	5790	5790	5790	5790	0
184	20240112	160500	907647550	5790	5790	5790	5790	0
185	20240112	160400	907647550	5790	5790	5790	5790	0
186	20240112	160300	907647550	5790	5790	5790	5790	0
187	20240112	160200	907647550	5790	5790	5790	5790	0
188	20240112	160100	907647550	5790	5790	5790	5790	0
189	20240112	160000	907647550	5790	5790	5790	5790	0
190	20240112	155900	907647550	5790	5790	5790	5790	0
191	20240112	155800	907647550	5790	5790	5790	5790	0
192	20240112	155700	907647550	5790	5790	5790	5790	0
193	20240112	155600	907647550	5790	5790	5790	5790	0
194	20240112	155500	907647550	5790	5790	5790	5790	0
195	20240112	155400	907647550	5790	5790	5790	5790	0
196	20240112	155300	907647550	5790	5790	5790	5790	0
197	20240112	155200	907647550	5790	5790	5790	5790	0
198	20240112	155100	907647550	5790	5790	5790	5790	0
199	20240112	155000	907647550	5790	5790	5790	5790	0
200	20240112	154900	907647550	5790	5790	5790	5790	0
201	20240112	154800	907647550	5790	5790	5790	5790	0
202	20240112	154700	907647550	5790	5790	5790	5790	0
203	20240112	154600	907647550	5790	5790	5790	5790	0
204	20240112	154500	907647550	5790	5790	5790	5790	0
205	20240112	154400	907647550	5790	5790	5790	5790	0
206	20240112	154300	907647550	5790	5790	5790	5790	0
207	20240112	154200	907647550	5790	5790	5790	5790	0
208	20240112	154100	907647550	5790	5790	5790	5790	0
209	20240112	154000	907647550	5790	5790	5790	5790	0
210	20240112	153900	907647550	5790	5790	5790	5790	0
211	20240112	153800	907647550	5790	5790	5790	5790	0
212	20240112	153700	907647550	5790	5790	5790	5790	2081
213	20240112	153600	907647550	5790	5790	5790	5790	0
214	20240112	153500	907647550	5790	5790	5790	5790	0
215	20240112	153400	907647550	5790	5790	5790	5790	0
216	20240112	153300	907647550	5790	5790	5790	5790	0
217	20240112	153200	907647550	5790	5790	5790	5790	0
218	20240112	153100	907647550	5790	5790	5790	5790	0
219	20240112	153000	907647550	5790	5790	5790	5790	2081
220	20240112	152900	895598560	5790	5790	5790	5790	0
221	20240112	152800	895598560	5790	5790	5790	5790	0
222	20240112	152700	895598560	5790	5790	5790	5790	0
223	20240112	152600	895598560	5790	5790	5790	5790	0
224	20240112	152500	895598560	5790	5790	5790	5790	0
225	20240112	152400	895598560	5790	5790	5790	5790	0
226	20240112	152300	895598560	5790	5790	5790	5790	0
227	20240112	152200	895598560	5790	5790	5790	5790	0
228	20240112	152100	895598560	5790	5790	5790	5790	0
229	20240112	152000	895598560	5790	5790	5790	5790	0
230	20240112	151900	895598560	5790	5810	5810	5790	2595
231	20240112	151800	880550490	5810	5810	5810	5810	355
232	20240112	151700	878487940	5800	5810	5810	5800	406
233	20240112	151600	876130580	5810	5810	5810	5810	43
234	20240112	151500	875880750	5810	5810	5810	5810	78
235	20240112	151400	875427570	5810	5810	5810	5810	0
236	20240112	151300	875427570	5810	5810	5810	5810	344
237	20240112	151200	873428930	5800	5790	5800	5790	383
238	20240112	151100	871208160	5790	5800	5800	5790	1038
239	20240112	151000	865189410	5800	5790	5800	5790	162
240	20240112	150900	864250350	5800	5800	5800	5800	0
241	20240112	150800	864250350	5800	5800	5800	5800	56
242	20240112	150700	863925550	5800	5800	5800	5800	200
243	20240112	150600	862765550	5790	5790	5790	5790	50
244	20240112	150500	862476050	5790	5790	5790	5790	0
245	20240112	150400	862476050	5790	5790	5790	5790	36
246	20240112	150300	862267610	5800	5800	5800	5800	500
247	20240112	150200	859367610	5800	5800	5800	5800	0
248	20240112	150100	859367610	5800	5790	5800	5790	751
249	20240112	150000	855017560	5780	5790	5790	5780	95
250	20240112	145900	854468360	5790	5780	5790	5780	525
251	20240112	145800	851433760	5790	5780	5790	5780	93
252	20240112	145700	850896090	5790	5790	5790	5790	0
253	20240112	145600	850896090	5790	5790	5790	5790	100
254	20240112	145500	850317090	5790	5780	5790	5780	701
255	20240112	145400	846265300	5790	5790	5790	5790	0
256	20240112	145300	846265300	5790	5790	5790	5790	86
257	20240112	145200	845767360	5790	5790	5790	5790	259
258	20240112	145100	844267750	5780	5780	5780	5780	0
259	20240112	145000	844267750	5780	5790	5790	5780	22
260	20240112	144900	844140380	5790	5790	5790	5790	0
261	20240112	144800	844140380	5790	5790	5790	5790	4
262	20240112	144700	844117220	5790	5790	5790	5790	4
263	20240112	144600	844094060	5790	5790	5790	5790	1
264	20240112	144500	844088270	5790	5790	5790	5790	4
265	20240112	144400	844065110	5790	5790	5790	5790	0
266	20240112	144300	844065110	5790	5790	5790	5790	14
267	20240112	144200	843984050	5790	5790	5790	5790	111
268	20240112	144100	843341360	5790	5790	5790	5790	0
269	20240112	144000	843341360	5790	5790	5790	5790	1
270	20240112	143900	843335570	5790	5790	5790	5790	16
271	20240112	143800	843242930	5790	5780	5790	5780	544
272	20240112	143700	840093610	5790	5790	5790	5790	882
273	20240112	143600	834986830	5780	5780	5780	5780	0
274	20240112	143500	834986830	5780	5780	5780	5780	0
275	20240112	143400	834986830	5780	5780	5780	5780	0
276	20240112	143300	834986830	5780	5780	5780	5780	0
277	20240112	143200	834986830	5780	5780	5780	5780	63
278	20240112	143100	834622690	5780	5780	5780	5780	400
279	20240112	143000	832310690	5780	5780	5780	5780	0
280	20240112	142900	832310690	5780	5780	5780	5780	25
281	20240112	142800	832166190	5780	5780	5780	5780	0
282	20240112	142700	832166190	5780	5780	5780	5780	15
283	20240112	142600	832079490	5780	5780	5780	5780	100
284	20240112	142500	831501490	5780	5780	5780	5780	0
285	20240112	142400	831501490	5780	5780	5780	5780	27
286	20240112	142300	831345430	5780	5780	5780	5780	150
287	20240112	142200	830478430	5780	5780	5780	5780	527
288	20240112	142100	827432370	5780	5780	5780	5780	101
289	20240112	142000	826848590	5780	5780	5780	5780	816
290	20240112	141900	822132110	5780	5780	5780	5780	0
291	20240112	141800	822132110	5780	5780	5780	5780	202
292	20240112	141700	820964550	5780	5780	5780	5780	0
293	20240112	141600	820964550	5780	5780	5780	5780	0
294	20240112	141500	820964550	5780	5780	5780	5780	2
295	20240112	141400	820952990	5770	5770	5770	5770	0
296	20240112	141300	820952990	5770	5770	5770	5770	0
297	20240112	141200	820952990	5770	5780	5780	5770	102
298	20240112	141100	820364400	5780	5780	5780	5780	8
299	20240112	141000	820318160	5770	5770	5770	5770	133
300	20240112	140900	819550750	5770	5770	5770	5770	0
301	20240112	140800	819550750	5770	5770	5770	5770	0
302	20240112	140700	819550750	5770	5770	5770	5770	300
303	20240112	140600	817819750	5780	5780	5780	5780	50
304	20240112	140500	817530750	5770	5780	5780	5770	751
305	20240112	140400	813191970	5780	5780	5780	5780	1174
306	20240112	140300	806406250	5790	5790	5790	5790	1
307	20240112	140200	806400460	5790	5780	5790	5780	216
308	20240112	140100	805151970	5790	5790	5790	5790	66
309	20240112	140000	804769830	5790	5790	5790	5790	0
310	20240112	135900	804769830	5790	5790	5790	5790	300
311	20240112	135800	803032830	5790	5790	5790	5790	0
312	20240112	135700	803032830	5790	5790	5790	5790	34
313	20240112	135600	802835970	5790	5790	5790	5790	0
314	20240112	135500	802835970	5790	5790	5790	5790	2
315	20240112	135400	802824390	5790	5790	5790	5790	0
316	20240112	135300	802824390	5790	5790	5790	5790	56
317	20240112	135200	802500150	5790	5790	5790	5790	4
318	20240112	135100	802476990	5790	5790	5790	5790	0
319	20240112	135000	802476990	5790	5790	5790	5790	4
320	20240112	134900	802453830	5790	5790	5790	5790	0
321	20240112	134800	802453830	5790	5790	5790	5790	1
322	20240112	134700	802448040	5770	5770	5770	5770	0
323	20240112	134600	802448040	5770	5780	5780	5770	567
324	20240112	134500	799172820	5790	5790	5790	5790	0
325	20240112	134400	799172820	5790	5790	5790	5790	0
326	20240112	134300	799172820	5790	5790	5790	5790	2450
327	20240112	134200	784987320	5780	5780	5780	5780	0
328	20240112	134100	784987320	5780	5780	5780	5780	0
329	20240112	134000	784987320	5780	5770	5780	5770	101
330	20240112	133900	784403550	5770	5770	5770	5770	863
331	20240112	133800	779424040	5770	5780	5780	5770	7931
332	20240112	133700	733589410	5780	5780	5780	5780	45
333	20240112	133600	733329310	5780	5780	5780	5780	0
334	20240112	133500	733329310	5780	5780	5780	5780	1
335	20240112	133400	733323530	5790	5790	5790	5790	0
336	20240112	133300	733323530	5790	5790	5790	5790	1
337	20240112	133200	733317740	5790	5790	5790	5790	50
338	20240112	133100	733028240	5790	5790	5790	5790	0
339	20240112	133000	733028240	5790	5790	5790	5790	151
340	20240112	132900	732153950	5790	5790	5790	5790	0
341	20240112	132800	732153950	5790	5790	5790	5790	0
342	20240112	132700	732153950	5790	5790	5790	5790	1
343	20240112	132600	732148160	5780	5780	5780	5780	0
344	20240112	132500	732148160	5780	5790	5790	5780	2108
345	20240112	132400	719959510	5790	5790	5790	5790	88
346	20240112	132300	719449990	5790	5800	5800	5790	685
347	20240112	132200	715483140	5790	5800	5800	5790	56
348	20240112	132100	715158890	5800	5790	5800	5790	6
349	20240112	132000	715124140	5800	5800	5800	5800	500
350	20240112	131900	712224140	5800	5800	5800	5800	200
351	20240112	131800	711064140	5790	5790	5790	5790	0
352	20240112	131700	711064140	5790	5790	5790	5790	0
353	20240112	131600	711064140	5790	5790	5790	5790	0
354	20240112	131500	711064140	5790	5790	5790	5790	2
355	20240112	131400	711052560	5790	5790	5790	5790	0
356	20240112	131300	711052560	5790	5790	5790	5790	0
357	20240112	131200	711052560	5790	5790	5790	5790	25
358	20240112	131100	710907810	5790	5790	5790	5790	0
359	20240112	131000	710907810	5790	5790	5790	5790	1
360	20240112	130900	710902020	5790	5790	5790	5790	1
361	20240112	130800	710896230	5810	5810	5810	5810	1
362	20240112	130700	710890420	5790	5790	5790	5790	80
363	20240112	130600	710427220	5790	5790	5790	5790	1000
364	20240112	130500	704637220	5790	5790	5790	5790	0
365	20240112	130400	704637220	5790	5790	5790	5790	11
366	20240112	130300	704573530	5790	5780	5790	5780	963
367	20240112	130200	699003690	5790	5790	5790	5790	170
368	20240112	130100	698019390	5790	5790	5790	5790	5
369	20240112	130000	697990440	5790	5790	5790	5780	272
370	20240112	125900	696415780	5800	5800	5800	5800	0
371	20240112	125800	696415780	5800	5800	5800	5800	362
372	20240112	125700	694316180	5790	5790	5790	5790	0
373	20240112	125600	694316180	5790	5790	5790	5790	343
374	20240112	125500	692330210	5790	5790	5790	5790	4
375	20240112	125400	692307050	5800	5800	5800	5800	0
376	20240112	125300	692307050	5800	5800	5800	5800	4
377	20240112	125200	692283850	5800	5800	5800	5800	0
378	20240112	125100	692283850	5800	5800	5800	5800	20
379	20240112	125000	692167850	5780	5800	5810	5780	2139
380	20240112	124900	679791520	5810	5800	5810	5800	36
381	20240112	124800	679582380	5800	5800	5800	5800	0
382	20240112	124700	679582380	5800	5800	5800	5800	1
383	20240112	124600	679576580	5800	5800	5800	5800	6
384	20240112	124500	679541780	5800	5800	5800	5800	55
385	20240112	124400	679222780	5800	5800	5800	5800	2
386	20240112	124300	679211180	5800	5800	5800	5800	1
387	20240112	124200	679205380	5790	5790	5790	5790	5
388	20240112	124100	679176430	5790	5790	5790	5790	19
389	20240112	124000	679066420	5790	5800	5800	5790	1005
390	20240112	123900	673237470	5800	5800	5800	5800	0
391	20240112	123800	673237470	5800	5800	5800	5800	48
392	20240112	123700	672959070	5800	5800	5800	5800	1718
393	20240112	123600	662994670	5800	5790	5800	5790	26
394	20240112	123500	662843930	5800	5790	5800	5790	11
395	20240112	123400	662780140	5800	5790	5800	5790	115
396	20240112	123300	662113880	5800	5800	5800	5800	0
397	20240112	123200	662113880	5800	5790	5800	5790	1790
398	20240112	123100	651749770	5790	5790	5790	5790	911
399	20240112	123000	646475080	5800	5800	5800	5800	0
400	20240112	122900	646475080	5800	5800	5800	5800	40
401	20240112	122800	646243080	5800	5810	5810	5800	2757
402	20240112	122700	630249040	5800	5800	5800	5800	0
403	20240112	122600	630249040	5800	5800	5800	5800	4
404	20240112	122500	630225840	5820	5820	5820	5820	0
405	20240112	122400	630225840	5820	5800	5820	5800	31
406	20240112	122300	630046000	5800	5800	5800	5800	0
407	20240112	122200	630046000	5800	5800	5800	5800	0
408	20240112	122100	630046000	5800	5810	5810	5800	6
409	20240112	122000	630011150	5810	5810	5810	5810	0
410	20240112	121900	630011150	5810	5810	5810	5810	0
411	20240112	121800	630011150	5810	5810	5810	5810	30
412	20240112	121700	629836850	5810	5810	5810	5810	216
413	20240112	121600	628581890	5810	5810	5810	5810	6
414	20240112	121500	628547030	5830	5830	5830	5830	0
415	20240112	121400	628547030	5830	5830	5830	5830	0
416	20240112	121300	628547030	5830	5830	5830	5830	0
417	20240112	121200	628547030	5830	5810	5830	5810	128
418	20240112	121100	627802910	5830	5830	5830	5830	2
419	20240112	121000	627791250	5830	5830	5830	5830	0
420	20240112	120900	627791250	5830	5810	5830	5800	1520
421	20240112	120800	618961170	5810	5810	5810	5810	18
422	20240112	120700	618856590	5810	5820	5820	5810	104
423	20240112	120600	618251350	5820	5820	5820	5820	0
424	20240112	120500	618251350	5820	5820	5820	5820	34
425	20240112	120400	618053470	5820	5820	5820	5820	40
426	20240112	120300	617820670	5810	5810	5810	5810	0
427	20240112	120200	617820670	5810	5810	5810	5810	5
428	20240112	120100	617791620	5820	5820	5820	5820	926
429	20240112	120000	612402300	5830	5830	5830	5830	0
430	20240112	115900	612402300	5830	5830	5830	5830	87
431	20240112	115800	611895090	5830	5830	5830	5830	0
432	20240112	115700	611895090	5830	5820	5830	5820	7
433	20240112	115600	611854340	5830	5820	5830	5820	6
434	20240112	115500	611819410	5830	5830	5830	5830	0
435	20240112	115400	611819410	5830	5830	5830	5830	0
436	20240112	115300	611819410	5830	5830	5830	5830	2
437	20240112	115200	611807750	5820	5830	5830	5820	8
438	20240112	115100	611761160	5830	5830	5830	5830	60
439	20240112	115000	611411360	5830	5830	5830	5830	0
440	20240112	114900	611411360	5830	5830	5830	5820	48
441	20240112	114800	611131580	5830	5820	5830	5820	106
442	20240112	114700	610514640	5830	5830	5830	5830	0
443	20240112	114600	610514640	5830	5830	5830	5830	0
444	20240112	114500	610514640	5830	5830	5830	5830	100
445	20240112	114400	609931640	5830	5830	5830	5830	4
446	20240112	114300	609908320	5820	5800	5820	5800	128
447	20240112	114200	609163460	5820	5820	5820	5820	0
448	20240112	114100	609163460	5820	5820	5820	5820	0
449	20240112	114000	609163460	5820	5820	5820	5820	0
450	20240112	113900	609163460	5820	5820	5820	5820	0
451	20240112	113800	609163460	5820	5800	5820	5800	157
452	20240112	113700	608252840	5820	5800	5820	5790	608
453	20240112	113600	604727310	5820	5820	5820	5820	0
454	20240112	113500	604727310	5820	5800	5820	5790	162
455	20240112	113400	603789210	5790	5790	5800	5790	949
456	20240112	113300	598291350	5790	5790	5790	5790	2666
457	20240112	113200	582855210	5790	5790	5790	5790	1
458	20240112	113100	582849420	5800	5800	5800	5800	531
459	20240112	113000	579769620	5790	5790	5790	5790	0
460	20240112	112900	579769620	5790	5790	5790	5790	0
461	20240112	112800	579769620	5790	5800	5800	5790	191
462	20240112	112700	578661850	5800	5800	5800	5800	293
463	20240112	112600	576962450	5800	5800	5800	5800	46
464	20240112	112500	576695650	5800	5800	5800	5800	242
465	20240112	112400	575292050	5810	5800	5810	5800	6
466	20240112	112300	575257240	5800	5800	5800	5800	0
467	20240112	112200	575257240	5800	5800	5800	5800	0
468	20240112	112100	575257240	5800	5800	5800	5800	0
469	20240112	112000	575257240	5800	5810	5810	5800	60
470	20240112	111900	574909180	5800	5800	5800	5800	6
471	20240112	111800	574874380	5800	5800	5800	5800	818
472	20240112	111700	570129980	5800	5800	5800	5800	1182
473	20240112	111600	563274380	5800	5800	5800	5800	0
474	20240112	111500	563274380	5800	5800	5800	5800	0
475	20240112	111400	563274380	5800	5800	5800	5800	199
476	20240112	111300	562120180	5800	5800	5800	5800	176
477	20240112	111200	561099380	5800	5820	5820	5800	440
478	20240112	111100	558544590	5810	5810	5810	5810	200
479	20240112	111000	557382590	5800	5800	5800	5800	0
480	20240112	110900	557382590	5800	5810	5810	5800	12404
481	20240112	110800	485434240	5810	5810	5810	5810	0
482	20240112	110700	485434240	5810	5810	5810	5810	51
483	20240112	110600	485137930	5810	5810	5810	5810	0
484	20240112	110500	485137930	5810	5810	5810	5810	3
485	20240112	110400	485120500	5810	5810	5810	5810	2
486	20240112	110300	485108880	5820	5820	5820	5820	639
487	20240112	110200	481389900	5820	5820	5820	5820	1
488	20240112	110100	481384080	5820	5820	5820	5820	0
489	20240112	110000	481384080	5820	5820	5820	5820	181
490	20240112	105900	480330660	5830	5830	5830	5830	176
491	20240112	105800	479304580	5840	5840	5840	5840	18
492	20240112	105700	479199460	5840	5830	5840	5830	253
493	20240112	105600	477723970	5830	5830	5830	5830	1
494	20240112	105500	477718140	5830	5810	5830	5800	1165
495	20240112	105400	470948220	5820	5830	5830	5820	149
496	20240112	105300	470081020	5830	5830	5830	5830	0
497	20240112	105200	470081020	5830	5830	5830	5830	379
498	20240112	105100	467871450	5820	5810	5820	5810	600
499	20240112	105000	464383890	5810	5810	5810	5810	157
500	20240112	104900	463471720	5810	5810	5810	5810	0
501	20240112	104800	463471720	5810	5810	5810	5810	18
502	20240112	104700	463367140	5810	5810	5810	5810	19
503	20240112	104600	463256750	5810	5810	5810	5810	0
504	20240112	104500	463256750	5810	5820	5820	5810	10
505	20240112	104400	463198600	5820	5820	5820	5820	4
506	20240112	104300	463175320	5820	5820	5820	5820	0
507	20240112	104200	463175320	5820	5820	5820	5810	488
508	20240112	104100	460339560	5810	5810	5810	5810	50
509	20240112	104000	460049060	5810	5810	5810	5810	44
510	20240112	103900	459793420	5800	5810	5810	5800	50
511	20240112	103800	459503360	5810	5820	5830	5810	14
512	20240112	103700	459421830	5800	5820	5820	5800	946
513	20240112	103600	453926730	5820	5810	5820	5810	38
514	20240112	103500	453705620	5810	5810	5810	5810	0
515	20240112	103400	453705620	5810	5810	5810	5810	100
516	20240112	103300	453124620	5800	5800	5800	5800	0
517	20240112	103200	453124620	5800	5830	5830	5800	7
518	20240112	103100	453083990	5830	5810	5830	5800	692
519	20240112	103000	449063490	5810	5810	5810	5810	0
520	20240112	102900	449063490	5810	5820	5820	5790	15197
521	20240112	102800	360913260	5810	5810	5810	5810	100
522	20240112	102700	360332260	5810	5820	5820	5810	5500
523	20240112	102600	328376120	5820	5820	5820	5820	488
524	20240112	102500	325535960	5820	5820	5820	5820	0
525	20240112	102400	325535960	5820	5820	5820	5820	0
526	20240112	102300	325535960	5820	5820	5820	5820	30
527	20240112	102200	325361360	5820	5820	5820	5820	0
528	20240112	102100	325361360	5820	5820	5830	5820	350
529	20240112	102000	323324210	5820	5820	5820	5820	276
530	20240112	101900	321717890	5820	5820	5820	5820	24
531	20240112	101800	321578210	5820	5810	5820	5810	637
532	20240112	101700	317872730	5810	5830	5830	5810	240
533	20240112	101600	316475420	5860	5860	5860	5860	1
534	20240112	101500	316469560	5860	5860	5860	5860	0
535	20240112	101400	316469560	5860	5860	5860	5860	0
536	20240112	101300	316469560	5860	5840	5860	5840	471
537	20240112	101200	313713620	5840	5810	5840	5810	6
538	20240112	101100	313678700	5840	5830	5840	5830	203
539	20240112	101000	312495200	5830	5830	5830	5830	0
540	20240112	100900	312495200	5830	5830	5830	5830	16
541	20240112	100800	312401920	5830	5830	5830	5810	1815
542	20240112	100700	301856470	5820	5830	5830	5820	23
543	20240112	100600	301722460	5830	5810	5830	5810	1269
544	20240112	100500	294339140	5810	5810	5810	5810	516
545	20240112	100400	291341180	5810	5810	5810	5810	1135
546	20240112	100300	284746830	5820	5820	5820	5820	12
547	20240112	100200	284676990	5810	5810	5810	5810	6
548	20240112	100100	284642130	5810	5810	5810	5810	1
549	20240112	100000	284636320	5830	5830	5830	5830	9
550	20240112	095900	284583850	5830	5810	5830	5810	110
551	20240112	095800	283942710	5810	5830	5830	5810	19
552	20240112	095700	283832220	5810	5810	5830	5810	156
553	20240112	095600	282923930	5810	5810	5810	5810	114
554	20240112	095500	282261590	5800	5810	5810	5800	1275
555	20240112	095400	274862140	5810	5810	5810	5810	15
556	20240112	095300	274774990	5820	5800	5820	5800	211
557	20240112	095200	273547110	5820	5810	5820	5800	1122
558	20240112	095100	267037530	5810	5810	5810	5810	102
559	20240112	095000	266444910	5810	5810	5810	5810	314
560	20240112	094900	264620570	5810	5810	5830	5800	2719
561	20240112	094800	248837530	5810	5820	5820	5810	743
562	20240112	094700	244520600	5810	5810	5820	5810	3366
563	20240112	094600	224964090	5810	5820	5820	5810	288
564	20240112	094500	223290780	5820	5820	5820	5820	0
565	20240112	094400	223290780	5820	5810	5820	5810	633
566	20240112	094300	219612710	5810	5820	5820	5810	140
567	20240112	094200	218798970	5820	5820	5820	5820	17
568	20240112	094100	218700030	5830	5820	5830	5820	194
569	20240112	094000	217570930	5830	5820	5830	5820	356
570	20240112	093900	215498860	5820	5820	5820	5810	377
571	20240112	093800	213308240	5810	5810	5810	5810	5
572	20240112	093700	213279190	5820	5820	5830	5820	132
573	20240112	093600	212510070	5820	5820	5830	5810	1015
574	20240112	093500	206611830	5830	5830	5830	5830	0
575	20240112	093400	206611830	5830	5810	5830	5810	593
576	20240112	093300	203166240	5810	5810	5830	5810	256
577	20240112	093200	201678760	5830	5830	5830	5810	620
578	20240112	093100	198076420	5810	5830	5830	5810	1533
579	20240112	093000	189169550	5810	5820	5820	5810	1938
580	20240112	092900	177890410	5830	5830	5850	5830	873
581	20240112	092800	172800740	5850	5830	5850	5820	203
582	20240112	092700	171619090	5850	5820	5850	5820	4
583	20240112	092600	171595720	5850	5830	5850	5820	52
584	20240112	092500	171292180	5840	5840	5840	5840	15
585	20240112	092400	171204580	5840	5840	5840	5820	1485
586	20240112	092300	162549380	5840	5850	5850	5840	26
587	20240112	092200	162397510	5850	5820	5850	5810	1278
588	20240112	092100	154957440	5820	5830	5850	5820	478
589	20240112	092000	152173800	5830	5840	5850	5820	4169
590	20240112	091900	127873500	5840	5840	5850	5840	1567
591	20240112	091800	118722190	5840	5850	5850	5840	536
592	20240112	091700	115586720	5850	5840	5850	5840	1002
593	20240112	091600	109733380	5840	5850	5850	5840	857
594	20240112	091500	104720380	5850	5860	5860	5850	236
595	20240112	091400	103339770	5850	5860	5860	5850	944
596	20240112	091300	97807970	5870	5850	5870	5850	90
597	20240112	091200	97280530	5850	5870	5870	5850	1734
598	20240112	091100	87123740	5880	5880	5880	5880	8
599	20240112	091000	87076700	5860	5860	5880	5860	659
600	20240112	090900	83213360	5860	5880	5880	5860	4075
601	20240112	090800	59273370	5880	5880	5880	5880	0
602	20240112	090700	59273370	5880	5880	5880	5880	186
603	20240112	090600	58179690	5870	5870	5870	5870	10
604	20240112	090500	58120990	5870	5870	5870	5870	401
605	20240112	090400	55767120	5880	5870	5880	5870	1010
606	20240112	090300	49834440	5870	5880	5880	5870	2847
607	20240112	090200	33101710	5890	5880	5890	5880	965
608	20240112	090100	27418860	5890	5880	5890	5880	767
609	20240112	090000	22906740	5890	5880	5890	5880	3895