KissMeData/199820/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	203700	99971290	9850	9850	9850	9850	52
3	20240104	203600	99971290	9850	9850	9850	9850	0
4	20240104	203500	99971290	9850	9850	9850	9850	0
5	20240104	203400	99971290	9850	9850	9850	9850	0
6	20240104	203300	99971290	9850	9850	9850	9850	0
7	20240104	203200	99971290	9850	9850	9850	9850	0
8	20240104	203100	99971290	9850	9850	9850	9850	0
9	20240104	203000	99971290	9850	9850	9850	9850	0
10	20240104	202900	99971290	9850	9850	9850	9850	0
11	20240104	202800	99971290	9850	9850	9850	9850	0
12	20240104	202700	99971290	9850	9850	9850	9850	0
13	20240104	202600	99971290	9850	9850	9850	9850	0
14	20240104	202500	99971290	9850	9850	9850	9850	0
15	20240104	202400	99971290	9850	9850	9850	9850	0
16	20240104	202300	99971290	9850	9850	9850	9850	0
17	20240104	202200	99971290	9850	9850	9850	9850	0
18	20240104	202100	99971290	9850	9850	9850	9850	0
19	20240104	202000	99971290	9850	9850	9850	9850	0
20	20240104	201900	99971290	9850	9850	9850	9850	0
21	20240104	201800	99971290	9850	9850	9850	9850	0
22	20240104	201700	99971290	9850	9850	9850	9850	0
23	20240104	201600	99971290	9850	9850	9850	9850	0
24	20240104	201500	99971290	9850	9850	9850	9850	0
25	20240104	201400	99971290	9850	9850	9850	9850	0
26	20240104	201300	99971290	9850	9850	9850	9850	0
27	20240104	201200	99971290	9850	9850	9850	9850	0
28	20240104	201100	99971290	9850	9850	9850	9850	0
29	20240104	201000	99971290	9850	9850	9850	9850	0
30	20240104	200900	99971290	9850	9850	9850	9850	0
31	20240104	200800	99971290	9850	9850	9850	9850	0
32	20240104	200700	99971290	9850	9850	9850	9850	52
33	20240104	200600	99971290	9850	9850	9850	9850	0
34	20240104	200500	99971290	9850	9850	9850	9850	0
35	20240104	200400	99971290	9850	9850	9850	9850	0
36	20240104	200300	99971290	9850	9850	9850	9850	0
37	20240104	200200	99971290	9850	9850	9850	9850	0
38	20240104	200100	99971290	9850	9850	9850	9850	0
39	20240104	200000	99971290	9850	9850	9850	9850	0
40	20240104	195900	99971290	9850	9850	9850	9850	0
41	20240104	195800	99971290	9850	9850	9850	9850	0
42	20240104	195700	99971290	9850	9850	9850	9850	0
43	20240104	195600	99971290	9850	9850	9850	9850	0
44	20240104	195500	99971290	9850	9850	9850	9850	0
45	20240104	195400	99971290	9850	9850	9850	9850	0
46	20240104	195300	99971290	9850	9850	9850	9850	0
47	20240104	195200	99971290	9850	9850	9850	9850	0
48	20240104	195100	99971290	9850	9850	9850	9850	0
49	20240104	195000	99971290	9850	9850	9850	9850	0
50	20240104	194900	99971290	9850	9850	9850	9850	0
51	20240104	194800	99971290	9850	9850	9850	9850	0
52	20240104	194700	99971290	9850	9850	9850	9850	0
53	20240104	194600	99971290	9850	9850	9850	9850	0
54	20240104	194500	99971290	9850	9850	9850	9850	0
55	20240104	194400	99971290	9850	9850	9850	9850	0
56	20240104	194300	99971290	9850	9850	9850	9850	0
57	20240104	194200	99971290	9850	9850	9850	9850	0
58	20240104	194100	99971290	9850	9850	9850	9850	0
59	20240104	194000	99971290	9850	9850	9850	9850	0
60	20240104	193900	99971290	9850	9850	9850	9850	0
61	20240104	193800	99971290	9850	9850	9850	9850	0
62	20240104	193700	99971290	9850	9850	9850	9850	52
63	20240104	193600	99971290	9850	9850	9850	9850	0
64	20240104	193500	99971290	9850	9850	9850	9850	0
65	20240104	193400	99971290	9850	9850	9850	9850	0
66	20240104	193300	99971290	9850	9850	9850	9850	0
67	20240104	193200	99971290	9850	9850	9850	9850	0
68	20240104	193100	99971290	9850	9850	9850	9850	0
69	20240104	193000	99971290	9850	9850	9850	9850	0
70	20240104	192900	99971290	9850	9850	9850	9850	0
71	20240104	192800	99971290	9850	9850	9850	9850	0
72	20240104	192700	99971290	9850	9850	9850	9850	0
73	20240104	192600	99971290	9850	9850	9850	9850	0
74	20240104	192500	99971290	9850	9850	9850	9850	0
75	20240104	192400	99971290	9850	9850	9850	9850	0
76	20240104	192300	99971290	9850	9850	9850	9850	0
77	20240104	192200	99971290	9850	9850	9850	9850	0
78	20240104	192100	99971290	9850	9850	9850	9850	0
79	20240104	192000	99971290	9850	9850	9850	9850	0
80	20240104	191900	99971290	9850	9850	9850	9850	0
81	20240104	191800	99971290	9850	9850	9850	9850	0
82	20240104	191700	99971290	9850	9850	9850	9850	0
83	20240104	191600	99971290	9850	9850	9850	9850	0
84	20240104	191500	99971290	9850	9850	9850	9850	0
85	20240104	191400	99971290	9850	9850	9850	9850	0
86	20240104	191300	99971290	9850	9850	9850	9850	0
87	20240104	191200	99971290	9850	9850	9850	9850	0
88	20240104	191100	99971290	9850	9850	9850	9850	0
89	20240104	191000	99971290	9850	9850	9850	9850	0
90	20240104	190900	99971290	9850	9850	9850	9850	0
91	20240104	190800	99971290	9850	9850	9850	9850	0
92	20240104	190700	99971290	9850	9850	9850	9850	52
93	20240104	190600	99971290	9850	9850	9850	9850	0
94	20240104	190500	99971290	9850	9850	9850	9850	0
95	20240104	190400	99971290	9850	9850	9850	9850	0
96	20240104	190300	99971290	9850	9850	9850	9850	0
97	20240104	190200	99971290	9850	9850	9850	9850	0
98	20240104	190100	99971290	9850	9850	9850	9850	0
99	20240104	190000	99971290	9850	9850	9850	9850	0
100	20240104	185900	99971290	9850	9850	9850	9850	0
101	20240104	185800	99971290	9850	9850	9850	9850	0
102	20240104	185700	99971290	9850	9850	9850	9850	0
103	20240104	185600	99971290	9850	9850	9850	9850	0
104	20240104	185500	99971290	9850	9850	9850	9850	0
105	20240104	185400	99971290	9850	9850	9850	9850	0
106	20240104	185300	99971290	9850	9850	9850	9850	0
107	20240104	185200	99971290	9850	9850	9850	9850	0
108	20240104	185100	99971290	9850	9850	9850	9850	0
109	20240104	185000	99971290	9850	9850	9850	9850	0
110	20240104	184900	99971290	9850	9850	9850	9850	0
111	20240104	184800	99971290	9850	9850	9850	9850	0
112	20240104	184700	99971290	9850	9850	9850	9850	0
113	20240104	184600	99971290	9850	9850	9850	9850	0
114	20240104	184500	99971290	9850	9850	9850	9850	0
115	20240104	184400	99971290	9850	9850	9850	9850	0
116	20240104	184300	99971290	9850	9850	9850	9850	0
117	20240104	184200	99971290	9850	9850	9850	9850	0
118	20240104	184100	99971290	9850	9850	9850	9850	0
119	20240104	184000	99971290	9850	9850	9850	9850	0
120	20240104	183900	99971290	9850	9850	9850	9850	0
121	20240104	183800	99971290	9850	9850	9850	9850	0
122	20240104	183700	99971290	9850	9850	9850	9850	52
123	20240104	183600	99971290	9850	9850	9850	9850	0
124	20240104	183500	99971290	9850	9850	9850	9850	0
125	20240104	183400	99971290	9850	9850	9850	9850	0
126	20240104	183300	99971290	9850	9850	9850	9850	0
127	20240104	183200	99971290	9850	9850	9850	9850	0
128	20240104	183100	99971290	9850	9850	9850	9850	0
129	20240104	183000	99971290	9850	9850	9850	9850	0
130	20240104	182900	99971290	9850	9850	9850	9850	0
131	20240104	182800	99971290	9850	9850	9850	9850	0
132	20240104	182700	99971290	9850	9850	9850	9850	0
133	20240104	182600	99971290	9850	9850	9850	9850	0
134	20240104	182500	99971290	9850	9850	9850	9850	0
135	20240104	182400	99971290	9850	9850	9850	9850	0
136	20240104	182300	99971290	9850	9850	9850	9850	0
137	20240104	182200	99971290	9850	9850	9850	9850	0
138	20240104	182100	99971290	9850	9850	9850	9850	0
139	20240104	182000	99971290	9850	9850	9850	9850	0
140	20240104	181900	99971290	9850	9850	9850	9850	0
141	20240104	181800	99971290	9850	9850	9850	9850	0
142	20240104	181700	99971290	9850	9850	9850	9850	0
143	20240104	181600	99971290	9850	9850	9850	9850	0
144	20240104	181500	99971290	9850	9850	9850	9850	0
145	20240104	181400	99971290	9850	9850	9850	9850	0
146	20240104	181300	99971290	9850	9850	9850	9850	0
147	20240104	181200	99971290	9850	9850	9850	9850	0
148	20240104	181100	99971290	9850	9850	9850	9850	0
149	20240104	181000	99971290	9850	9850	9850	9850	0
150	20240104	180900	99971290	9850	9850	9850	9850	0
151	20240104	180800	99971290	9850	9850	9850	9850	0
152	20240104	180700	99971290	9850	9850	9850	9850	52
153	20240104	180600	99971290	9850	9850	9850	9850	0
154	20240104	180500	99971290	9850	9850	9850	9850	0
155	20240104	180400	99971290	9850	9850	9850	9850	0
156	20240104	180300	99971290	9850	9850	9850	9850	0
157	20240104	180200	99971290	9850	9850	9850	9850	0
158	20240104	180100	99971290	9850	9850	9850	9850	0
159	20240104	180000	99971290	9850	9850	9850	9850	0
160	20240104	175900	99971290	9850	9850	9850	9850	0
161	20240104	175800	99971290	9850	9850	9850	9850	0
162	20240104	175700	99971290	9850	9850	9850	9850	0
163	20240104	175600	99971290	9850	9850	9850	9850	0
164	20240104	175500	99971290	9850	9850	9850	9850	0
165	20240104	175400	99971290	9850	9850	9850	9850	0
166	20240104	175300	99971290	9850	9850	9850	9850	0
167	20240104	175200	99971290	9850	9850	9850	9850	0
168	20240104	175100	99971290	9850	9850	9850	9850	0
169	20240104	175000	99971290	9850	9850	9850	9850	0
170	20240104	174900	99971290	9850	9850	9850	9850	0
171	20240104	174800	99971290	9850	9850	9850	9850	0
172	20240104	174700	99971290	9850	9850	9850	9850	0
173	20240104	174600	99971290	9850	9850	9850	9850	0
174	20240104	174500	99971290	9850	9850	9850	9850	0
175	20240104	174400	99971290	9850	9850	9850	9850	0
176	20240104	174300	99971290	9850	9850	9850	9850	0
177	20240104	174200	99971290	9850	9850	9850	9850	0
178	20240104	174100	99971290	9850	9850	9850	9850	0
179	20240104	174000	99971290	9850	9850	9850	9850	0
180	20240104	173900	99971290	9850	9850	9850	9850	0
181	20240104	173800	99971290	9850	9850	9850	9850	0
182	20240104	173700	99971290	9850	9850	9850	9850	52
183	20240104	173600	99971290	9850	9850	9850	9850	0
184	20240104	173500	99971290	9850	9850	9850	9850	0
185	20240104	173400	99971290	9850	9850	9850	9850	0
186	20240104	173300	99971290	9850	9850	9850	9850	0
187	20240104	173200	99971290	9850	9850	9850	9850	0
188	20240104	173100	99971290	9850	9850	9850	9850	0
189	20240104	173000	99971290	9850	9850	9850	9850	0
190	20240104	172900	99971290	9850	9850	9850	9850	0
191	20240104	172800	99971290	9850	9850	9850	9850	0
192	20240104	172700	99971290	9850	9850	9850	9850	0
193	20240104	172600	99971290	9850	9850	9850	9850	0
194	20240104	172500	99971290	9850	9850	9850	9850	0
195	20240104	172400	99971290	9850	9850	9850	9850	0
196	20240104	172300	99971290	9850	9850	9850	9850	0
197	20240104	172200	99971290	9850	9850	9850	9850	0
198	20240104	172100	99971290	9850	9850	9850	9850	0
199	20240104	172000	99971290	9850	9850	9850	9850	0
200	20240104	171900	99971290	9850	9850	9850	9850	0
201	20240104	171800	99971290	9850	9850	9850	9850	0
202	20240104	171700	99971290	9850	9850	9850	9850	0
203	20240104	171600	99971290	9850	9850	9850	9850	0
204	20240104	171500	99971290	9850	9850	9850	9850	0
205	20240104	171400	99971290	9850	9850	9850	9850	0
206	20240104	171300	99971290	9850	9850	9850	9850	0
207	20240104	171200	99971290	9850	9850	9850	9850	0
208	20240104	171100	99971290	9850	9850	9850	9850	0
209	20240104	171000	99971290	9850	9850	9850	9850	0
210	20240104	170900	99971290	9850	9850	9850	9850	0
211	20240104	170800	99971290	9850	9850	9850	9850	0
212	20240104	170700	99971290	9850	9850	9850	9850	52
213	20240104	170600	99971290	9850	9850	9850	9850	0
214	20240104	170500	99971290	9850	9850	9850	9850	0
215	20240104	170400	99971290	9850	9850	9850	9850	0
216	20240104	170300	99971290	9850	9850	9850	9850	0
217	20240104	170200	99971290	9850	9850	9850	9850	0
218	20240104	170100	99971290	9850	9850	9850	9850	0
219	20240104	170000	99971290	9850	9850	9850	9850	0
220	20240104	165900	99971290	9850	9850	9850	9850	0
221	20240104	165800	99971290	9850	9850	9850	9850	0
222	20240104	165700	99971290	9850	9850	9850	9850	0
223	20240104	165600	99971290	9850	9850	9850	9850	0
224	20240104	165500	99971290	9850	9850	9850	9850	0
225	20240104	165400	99971290	9850	9850	9850	9850	0
226	20240104	165300	99971290	9850	9850	9850	9850	0
227	20240104	165200	99971290	9850	9850	9850	9850	0
228	20240104	165100	99971290	9850	9850	9850	9850	0
229	20240104	165000	99971290	9850	9850	9850	9850	0
230	20240104	164900	99971290	9850	9850	9850	9850	0
231	20240104	164800	99971290	9850	9850	9850	9850	0
232	20240104	164700	99971290	9850	9850	9850	9850	0
233	20240104	164600	99971290	9850	9850	9850	9850	0
234	20240104	164500	99971290	9850	9850	9850	9850	0
235	20240104	164400	99971290	9850	9850	9850	9850	0
236	20240104	164300	99971290	9850	9850	9850	9850	0
237	20240104	164200	99971290	9850	9850	9850	9850	0
238	20240104	164100	99971290	9850	9850	9850	9850	0
239	20240104	164000	99971290	9850	9850	9850	9850	0
240	20240104	163900	99971290	9850	9850	9850	9850	0
241	20240104	163800	99971290	9850	9850	9850	9850	0
242	20240104	163700	99971290	9850	9850	9850	9850	52
243	20240104	163600	99971290	9850	9850	9850	9850	0
244	20240104	163500	99971290	9850	9850	9850	9850	0
245	20240104	163400	99971290	9850	9850	9850	9850	0
246	20240104	163300	99971290	9850	9850	9850	9850	0
247	20240104	163200	99971290	9850	9850	9850	9850	0
248	20240104	163100	99971290	9850	9850	9850	9850	0
249	20240104	163000	99971290	9850	9850	9850	9850	0
250	20240104	162900	99971290	9850	9850	9850	9850	0
251	20240104	162800	99971290	9850	9850	9850	9850	0
252	20240104	162700	99971290	9850	9850	9850	9850	0
253	20240104	162600	99971290	9850	9850	9850	9850	0
254	20240104	162500	99971290	9850	9850	9850	9850	0
255	20240104	162400	99971290	9850	9850	9850	9850	0
256	20240104	162300	99971290	9850	9850	9850	9850	0
257	20240104	162200	99971290	9850	9850	9850	9850	0
258	20240104	162100	99971290	9850	9850	9850	9850	0
259	20240104	162000	99971290	9850	9850	9850	9850	0
260	20240104	161900	99971290	9850	9850	9850	9850	0
261	20240104	161800	99971290	9850	9850	9850	9850	0
262	20240104	161700	99971290	9850	9850	9850	9850	0
263	20240104	161600	99971290	9850	9850	9850	9850	0
264	20240104	161500	99971290	9850	9850	9850	9850	0
265	20240104	161400	99971290	9850	9850	9850	9850	0
266	20240104	161300	99971290	9850	9850	9850	9850	0
267	20240104	161200	99971290	9850	9850	9850	9850	0
268	20240104	161100	99971290	9850	9850	9850	9850	0
269	20240104	161000	99971290	9850	9850	9850	9850	0
270	20240104	160900	99971290	9850	9850	9850	9850	0
271	20240104	160800	99971290	9850	9850	9850	9850	0
272	20240104	160700	99971290	9850	9850	9850	9850	52
273	20240104	160600	99971290	9850	9850	9850	9850	0
274	20240104	160500	99971290	9850	9850	9850	9850	0
275	20240104	160400	99971290	9850	9850	9850	9850	0
276	20240104	160300	99971290	9850	9850	9850	9850	0
277	20240104	160200	99971290	9850	9850	9850	9850	0
278	20240104	160100	99971290	9850	9850	9850	9850	0
279	20240104	160000	99971290	9850	9850	9850	9850	0
280	20240104	155900	99971290	9850	9850	9850	9850	0
281	20240104	155800	99971290	9850	9850	9850	9850	0
282	20240104	155700	99971290	9850	9850	9850	9850	0
283	20240104	155600	99971290	9850	9850	9850	9850	0
284	20240104	155500	99971290	9850	9850	9850	9850	0
285	20240104	155400	99971290	9850	9850	9850	9850	0
286	20240104	155300	99971290	9850	9850	9850	9850	0
287	20240104	155200	99971290	9850	9850	9850	9850	0
288	20240104	155100	99971290	9850	9850	9850	9850	0
289	20240104	155000	99971290	9850	9850	9850	9850	0
290	20240104	154900	99971290	9850	9850	9850	9850	0
291	20240104	154800	99971290	9850	9850	9850	9850	0
292	20240104	154700	99971290	9850	9850	9850	9850	0
293	20240104	154600	99971290	9850	9850	9850	9850	0
294	20240104	154500	99971290	9850	9850	9850	9850	0
295	20240104	154400	99971290	9850	9850	9850	9850	0
296	20240104	154300	99971290	9850	9850	9850	9850	0
297	20240104	154200	99971290	9850	9850	9850	9850	0
298	20240104	154100	99971290	9850	9850	9850	9850	0
299	20240104	154000	99971290	9850	9850	9850	9850	0
300	20240104	153900	99971290	9850	9850	9850	9850	0
301	20240104	153800	99971290	9850	9850	9850	9850	0
302	20240104	153700	99971290	9850	9850	9850	9850	52
303	20240104	153600	99971290	9850	9850	9850	9850	0
304	20240104	153500	99971290	9850	9850	9850	9850	0
305	20240104	153400	99971290	9850	9850	9850	9850	0
306	20240104	153300	99971290	9850	9850	9850	9850	0
307	20240104	153200	99971290	9850	9850	9850	9850	0
308	20240104	153100	99971290	9850	9850	9850	9850	0
309	20240104	153000	99971290	9850	9850	9850	9850	52
310	20240104	152900	99459090	9850	9850	9850	9850	0
311	20240104	152800	99459090	9850	9850	9850	9850	0
312	20240104	152700	99459090	9850	9850	9850	9850	0
313	20240104	152600	99459090	9850	9850	9850	9850	0
314	20240104	152500	99459090	9850	9850	9850	9850	0
315	20240104	152400	99459090	9850	9850	9850	9850	0
316	20240104	152300	99459090	9850	9850	9850	9850	0
317	20240104	152200	99459090	9850	9850	9850	9850	0
318	20240104	152100	99459090	9850	9850	9850	9850	0
319	20240104	152000	99459090	9850	9850	9850	9850	0
320	20240104	151900	99459090	9850	9810	9850	9810	10
321	20240104	151800	99360950	9850	9850	9850	9850	0
322	20240104	151700	99360950	9850	9850	9850	9850	0
323	20240104	151600	99360950	9850	9850	9850	9850	1
324	20240104	151500	99351100	9820	9820	9820	9820	51
325	20240104	151400	98850280	9840	9840	9840	9840	0
326	20240104	151300	98850280	9840	9840	9840	9840	0
327	20240104	151200	98850280	9840	9840	9840	9840	0
328	20240104	151100	98850280	9840	9840	9840	9840	0
329	20240104	151000	98850280	9840	9840	9840	9840	40
330	20240104	150900	98456680	9840	9820	9840	9820	53
331	20240104	150800	97936200	9820	9820	9820	9820	0
332	20240104	150700	97936200	9820	9820	9820	9820	17
333	20240104	150600	97769260	9830	9830	9830	9830	1
334	20240104	150500	97759430	9820	9820	9820	9820	0
335	20240104	150400	97759430	9820	9820	9820	9820	0
336	20240104	150300	97759430	9820	9820	9820	9820	147
337	20240104	150200	96315890	9830	9830	9830	9830	0
338	20240104	150100	96315890	9830	9830	9830	9830	0
339	20240104	150000	96315890	9830	9830	9830	9830	0
340	20240104	145900	96315890	9830	9830	9830	9830	0
341	20240104	145800	96315890	9830	9830	9830	9830	0
342	20240104	145700	96315890	9830	9830	9830	9830	0
343	20240104	145600	96315890	9830	9830	9830	9830	21
344	20240104	145500	96109460	9830	9830	9830	9830	0
345	20240104	145400	96109460	9830	9830	9830	9830	0
346	20240104	145300	96109460	9830	9830	9830	9830	0
347	20240104	145200	96109460	9830	9830	9830	9830	0
348	20240104	145100	96109460	9830	9830	9830	9830	17
349	20240104	145000	95942350	9820	9820	9820	9820	0
350	20240104	144900	95942350	9820	9820	9820	9820	47
351	20240104	144800	95480810	9830	9830	9830	9830	1
352	20240104	144700	95470980	9830	9830	9830	9830	1
353	20240104	144600	95461150	9830	9830	9830	9830	0
354	20240104	144500	95461150	9830	9830	9830	9830	0
355	20240104	144400	95461150	9830	9830	9830	9830	0
356	20240104	144300	95461150	9830	9830	9830	9830	0
357	20240104	144200	95461150	9830	9830	9830	9830	10
358	20240104	144100	95362850	9830	9830	9830	9830	0
359	20240104	144000	95362850	9830	9830	9830	9830	10
360	20240104	143900	95264550	9830	9830	9830	9830	0
361	20240104	143800	95264550	9830	9830	9830	9830	0
362	20240104	143700	95264550	9830	9830	9830	9830	100
363	20240104	143600	94281550	9830	9830	9830	9830	8
364	20240104	143500	94202910	9830	9830	9830	9830	10
365	20240104	143400	94104610	9820	9820	9820	9820	0
366	20240104	143300	94104610	9820	9820	9820	9820	50
367	20240104	143200	93613610	9830	9830	9830	9830	11
368	20240104	143100	93505480	9830	9830	9830	9830	18
369	20240104	143000	93328540	9820	9820	9820	9820	11
370	20240104	142900	93220520	9820	9820	9820	9820	0
371	20240104	142800	93220520	9820	9820	9820	9820	0
372	20240104	142700	93220520	9820	9820	9820	9820	0
373	20240104	142600	93220520	9820	9820	9820	9820	0
374	20240104	142500	93220520	9820	9820	9820	9820	0
375	20240104	142400	93220520	9820	9820	9820	9820	0
376	20240104	142300	93220520	9820	9820	9820	9820	1
377	20240104	142200	93210700	9820	9820	9820	9820	0
378	20240104	142100	93210700	9820	9820	9820	9820	2
379	20240104	142000	93191060	9840	9840	9840	9840	0
380	20240104	141900	93191060	9840	9840	9840	9840	0
381	20240104	141800	93191060	9840	9840	9840	9840	3
382	20240104	141700	93161540	9840	9840	9840	9840	3
383	20240104	141600	93132020	9820	9840	9840	9820	10
384	20240104	141500	93033720	9810	9810	9810	9810	0
385	20240104	141400	93033720	9810	9810	9810	9810	0
386	20240104	141300	93033720	9810	9810	9810	9810	0
387	20240104	141200	93033720	9810	9810	9810	9810	0
388	20240104	141100	93033720	9810	9820	9820	9810	32
389	20240104	141000	92719590	9840	9840	9840	9840	1
390	20240104	140900	92709750	9800	9800	9800	9800	0
391	20240104	140800	92709750	9800	9800	9800	9800	0
392	20240104	140700	92709750	9800	9830	9830	9800	1202
393	20240104	140600	80920460	9840	9840	9840	9840	1
394	20240104	140500	80910620	9830	9830	9830	9830	0
395	20240104	140400	80910620	9830	9830	9830	9830	0
396	20240104	140300	80910620	9830	9830	9830	9830	0
397	20240104	140200	80910620	9830	9830	9830	9830	0
398	20240104	140100	80910620	9830	9830	9830	9830	0
399	20240104	140000	80910620	9830	9830	9830	9830	0
400	20240104	135900	80910620	9830	9830	9830	9830	0
401	20240104	135800	80910620	9830	9830	9830	9830	0
402	20240104	135700	80910620	9830	9830	9830	9830	50
403	20240104	135600	80419120	9840	9840	9840	9840	0
404	20240104	135500	80419120	9840	9840	9840	9840	0
405	20240104	135400	80419120	9840	9840	9840	9840	0
406	20240104	135300	80419120	9840	9840	9840	9840	0
407	20240104	135200	80419120	9840	9840	9840	9840	0
408	20240104	135100	80419120	9840	9840	9840	9840	0
409	20240104	135000	80419120	9840	9840	9840	9840	6
410	20240104	134900	80360080	9840	9840	9840	9840	0
411	20240104	134800	80360080	9840	9840	9840	9840	0
412	20240104	134700	80360080	9840	9840	9840	9840	0
413	20240104	134600	80360080	9840	9840	9840	9840	0
414	20240104	134500	80360080	9840	9840	9840	9840	0
415	20240104	134400	80360080	9840	9850	9850	9840	106
416	20240104	134300	79317030	9850	9850	9850	9850	0
417	20240104	134200	79317030	9850	9850	9850	9850	0
418	20240104	134100	79317030	9850	9850	9850	9850	0
419	20240104	134000	79317030	9850	9850	9850	9850	0
420	20240104	133900	79317030	9850	9850	9850	9850	0
421	20240104	133800	79317030	9850	9850	9850	9850	0
422	20240104	133700	79317030	9850	9850	9850	9850	0
423	20240104	133600	79317030	9850	9850	9850	9850	0
424	20240104	133500	79317030	9850	9850	9850	9850	0
425	20240104	133400	79317030	9850	9850	9850	9850	0
426	20240104	133300	79317030	9850	9850	9850	9850	0
427	20240104	133200	79317030	9850	9850	9850	9850	6
428	20240104	133100	79257930	9850	9850	9850	9850	0
429	20240104	133000	79257930	9850	9850	9850	9850	0
430	20240104	132900	79257930	9850	9850	9850	9850	0
431	20240104	132800	79257930	9850	9850	9850	9850	7
432	20240104	132700	79188980	9850	9850	9850	9850	0
433	20240104	132600	79188980	9850	9850	9850	9850	0
434	20240104	132500	79188980	9850	9850	9850	9850	0
435	20240104	132400	79188980	9850	9850	9850	9850	0
436	20240104	132300	79188980	9850	9850	9850	9850	0
437	20240104	132200	79188980	9850	9850	9850	9850	0
438	20240104	132100	79188980	9850	9850	9850	9850	0
439	20240104	132000	79188980	9850	9850	9850	9850	0
440	20240104	131900	79188980	9850	9850	9850	9850	0
441	20240104	131800	79188980	9850	9850	9850	9850	0
442	20240104	131700	79188980	9850	9850	9850	9850	0
443	20240104	131600	79188980	9850	9850	9850	9850	0
444	20240104	131500	79188980	9850	9850	9850	9850	0
445	20240104	131400	79188980	9850	9850	9850	9850	0
446	20240104	131300	79188980	9850	9850	9850	9850	0
447	20240104	131200	79188980	9850	9850	9850	9850	18
448	20240104	131100	79011680	9850	9850	9850	9850	0
449	20240104	131000	79011680	9850	9850	9850	9850	0
450	20240104	130900	79011680	9850	9850	9850	9850	0
451	20240104	130800	79011680	9850	9850	9850	9850	0
452	20240104	130700	79011680	9850	9850	9850	9850	11
453	20240104	130600	78903330	9850	9850	9850	9850	0
454	20240104	130500	78903330	9850	9850	9850	9850	0
455	20240104	130400	78903330	9850	9850	9850	9850	0
456	20240104	130300	78903330	9850	9850	9850	9850	0
457	20240104	130200	78903330	9850	9850	9850	9850	0
458	20240104	130100	78903330	9850	9850	9850	9850	0
459	20240104	130000	78903330	9850	9850	9850	9850	0
460	20240104	125900	78903330	9850	9850	9850	9850	0
461	20240104	125800	78903330	9850	9850	9850	9850	0
462	20240104	125700	78903330	9850	9850	9850	9850	0
463	20240104	125600	78903330	9850	9860	9860	9850	12
464	20240104	125500	78785120	9860	9860	9860	9860	0
465	20240104	125400	78785120	9860	9860	9860	9860	0
466	20240104	125300	78785120	9860	9860	9860	9860	10
467	20240104	125200	78686520	9860	9860	9860	9860	0
468	20240104	125100	78686520	9860	9860	9860	9860	0
469	20240104	125000	78686520	9860	9860	9860	9860	0
470	20240104	124900	78686520	9860	9860	9860	9860	0
471	20240104	124800	78686520	9860	9860	9860	9860	0
472	20240104	124700	78686520	9860	9860	9860	9860	50
473	20240104	124600	78193520	9870	9870	9870	9870	0
474	20240104	124500	78193520	9870	9870	9870	9870	0
475	20240104	124400	78193520	9870	9870	9870	9870	10
476	20240104	124300	78094820	9860	9860	9860	9860	0
477	20240104	124200	78094820	9860	9860	9860	9860	0
478	20240104	124100	78094820	9860	9860	9860	9860	0
479	20240104	124000	78094820	9860	9860	9860	9860	0
480	20240104	123900	78094820	9860	9860	9860	9860	0
481	20240104	123800	78094820	9860	9860	9860	9860	3
482	20240104	123700	78065240	9860	9860	9860	9860	0
483	20240104	123600	78065240	9860	9860	9860	9860	0
484	20240104	123500	78065240	9860	9860	9860	9860	0
485	20240104	123400	78065240	9860	9860	9860	9860	0
486	20240104	123300	78065240	9860	9860	9860	9860	41
487	20240104	123200	77660980	9840	9840	9840	9840	0
488	20240104	123100	77660980	9840	9840	9840	9840	0
489	20240104	123000	77660980	9840	9840	9840	9840	188
490	20240104	122900	75811060	9840	9830	9840	9830	2
491	20240104	122800	75791390	9830	9830	9830	9830	0
492	20240104	122700	75791390	9830	9830	9830	9830	0
493	20240104	122600	75791390	9830	9830	9830	9830	0
494	20240104	122500	75791390	9830	9830	9830	9830	93
495	20240104	122400	74877200	9830	9830	9830	9830	100
496	20240104	122300	73894200	9830	9830	9830	9830	1
497	20240104	122200	73884370	9820	9820	9820	9820	0
498	20240104	122100	73884370	9820	9820	9820	9820	1
499	20240104	122000	73874550	9820	9820	9820	9820	69
500	20240104	121900	73196970	9830	9830	9830	9830	1
501	20240104	121800	73187140	9830	9830	9830	9830	0
502	20240104	121700	73187140	9830	9830	9830	9830	13
503	20240104	121600	73059350	9830	9830	9830	9830	2
504	20240104	121500	73039690	9830	9830	9830	9830	7
505	20240104	121400	72970880	9820	9820	9820	9820	0
506	20240104	121300	72970880	9820	9820	9820	9820	0
507	20240104	121200	72970880	9820	9820	9820	9820	0
508	20240104	121100	72970880	9820	9820	9820	9820	0
509	20240104	121000	72970880	9820	9820	9820	9820	0
510	20240104	120900	72970880	9820	9820	9820	9820	0
511	20240104	120800	72970880	9820	9820	9820	9820	0
512	20240104	120700	72970880	9820	9820	9820	9820	0
513	20240104	120600	72970880	9820	9820	9820	9820	100
514	20240104	120500	71988880	9820	9820	9820	9820	0
515	20240104	120400	71988880	9820	9820	9820	9820	0
516	20240104	120300	71988880	9820	9820	9820	9820	0
517	20240104	120200	71988880	9820	9820	9820	9820	0
518	20240104	120100	71988880	9820	9820	9820	9820	0
519	20240104	120000	71988880	9820	9820	9820	9820	0
520	20240104	115900	71988880	9820	9820	9820	9820	0
521	20240104	115800	71988880	9820	9820	9820	9820	0
522	20240104	115700	71988880	9820	9820	9820	9820	0
523	20240104	115600	71988880	9820	9820	9820	9820	0
524	20240104	115500	71988880	9820	9820	9820	9820	0
525	20240104	115400	71988880	9820	9820	9820	9820	0
526	20240104	115300	71988880	9820	9820	9820	9820	17
527	20240104	115200	71821940	9820	9820	9820	9820	0
528	20240104	115100	71821940	9820	9820	9820	9820	0
529	20240104	115000	71821940	9820	9820	9820	9820	0
530	20240104	114900	71821940	9820	9820	9820	9820	0
531	20240104	114800	71821940	9820	9820	9820	9820	0
532	20240104	114700	71821940	9820	9820	9820	9820	0
533	20240104	114600	71821940	9820	9820	9820	9820	4
534	20240104	114500	71782660	9820	9820	9820	9820	30
535	20240104	114400	71488060	9810	9810	9810	9810	0
536	20240104	114300	71488060	9810	9810	9810	9810	0
537	20240104	114200	71488060	9810	9810	9810	9810	1
538	20240104	114100	71478250	9810	9810	9810	9810	0
539	20240104	114000	71478250	9810	9810	9810	9810	0
540	20240104	113900	71478250	9810	9830	9830	9810	74
541	20240104	113800	70752210	9830	9830	9830	9830	0
542	20240104	113700	70752210	9830	9830	9830	9830	0
543	20240104	113600	70752210	9830	9830	9830	9830	0
544	20240104	113500	70752210	9830	9830	9830	9830	0
545	20240104	113400	70752210	9830	9830	9830	9830	0
546	20240104	113300	70752210	9830	9830	9830	9830	0
547	20240104	113200	70752210	9830	9830	9830	9830	0
548	20240104	113100	70752210	9830	9830	9830	9830	10
549	20240104	113000	70653910	9820	9820	9820	9820	33
550	20240104	112900	70329850	9810	9810	9810	9810	6
551	20240104	112800	70270990	9830	9830	9830	9830	0
552	20240104	112700	70270990	9830	9830	9830	9830	0
553	20240104	112600	70270990	9830	9830	9830	9830	0
554	20240104	112500	70270990	9830	9830	9830	9830	0
555	20240104	112400	70270990	9830	9830	9830	9830	0
556	20240104	112300	70270990	9830	9830	9830	9830	0
557	20240104	112200	70270990	9830	9830	9830	9830	0
558	20240104	112100	70270990	9830	9830	9830	9830	0
559	20240104	112000	70270990	9830	9830	9830	9830	0
560	20240104	111900	70270990	9830	9830	9830	9830	2
561	20240104	111800	70251330	9830	9830	9830	9830	0
562	20240104	111700	70251330	9830	9830	9830	9830	7
563	20240104	111600	70182520	9820	9820	9820	9820	0
564	20240104	111500	70182520	9820	9820	9820	9820	52
565	20240104	111400	69671880	9820	9820	9820	9820	51
566	20240104	111300	69171060	9820	9820	9820	9820	5
567	20240104	111200	69121960	9820	9820	9820	9820	0
568	20240104	111100	69121960	9820	9820	9820	9820	0
569	20240104	111000	69121960	9820	9820	9820	9820	0
570	20240104	110900	69121960	9820	9820	9820	9820	0
571	20240104	110800	69121960	9820	9810	9830	9810	373
572	20240104	110700	65460510	9820	9820	9820	9820	0
573	20240104	110600	65460510	9820	9830	9830	9820	1500
574	20240104	110500	50728280	9830	9830	9830	9830	0
575	20240104	110400	50728280	9830	9830	9830	9830	67
576	20240104	110300	50069670	9830	9830	9830	9830	0
577	20240104	110200	50069670	9830	9830	9830	9830	98
578	20240104	110100	49106330	9840	9840	9840	9840	0
579	20240104	110000	49106330	9840	9840	9840	9840	0
580	20240104	105900	49106330	9840	9840	9840	9840	0
581	20240104	105800	49106330	9840	9840	9840	9840	0
582	20240104	105700	49106330	9840	9840	9840	9840	0
583	20240104	105600	49106330	9840	9840	9840	9840	12
584	20240104	105500	48988250	9830	9830	9830	9830	565
585	20240104	105400	43434300	9830	9830	9830	9830	140
586	20240104	105300	42058100	9840	9840	9840	9840	0
587	20240104	105200	42058100	9840	9840	9840	9840	0
588	20240104	105100	42058100	9840	9840	9840	9840	0
589	20240104	105000	42058100	9840	9840	9840	9840	0
590	20240104	104900	42058100	9840	9840	9840	9840	0
591	20240104	104800	42058100	9840	9840	9840	9840	0
592	20240104	104700	42058100	9840	9840	9840	9840	0
593	20240104	104600	42058100	9840	9850	9850	9840	17
594	20240104	104500	41890700	9870	9870	9870	9870	0
595	20240104	104400	41890700	9870	9860	9870	9860	14
596	20240104	104300	41752560	9870	9870	9870	9870	0
597	20240104	104200	41752560	9870	9870	9870	9870	0
598	20240104	104100	41752560	9870	9870	9870	9870	0
599	20240104	104000	41752560	9870	9870	9870	9870	0
600	20240104	103900	41752560	9870	9870	9870	9870	1
601	20240104	103800	41742690	9870	9870	9870	9870	0
602	20240104	103700	41742690	9870	9870	9870	9870	1
603	20240104	103600	41732820	9850	9850	9850	9850	0
604	20240104	103500	41732820	9850	9850	9850	9850	0
605	20240104	103400	41732820	9850	9850	9850	9850	0
606	20240104	103300	41732820	9850	9850	9850	9850	0
607	20240104	103200	41732820	9850	9850	9850	9850	33
608	20240104	103100	41407770	9850	9850	9850	9850	200
609	20240104	103000	39437770	9850	9850	9850	9850	0
610	20240104	102900	39437770	9850	9850	9850	9850	2
611	20240104	102800	39418070	9850	9850	9850	9850	1
612	20240104	102700	39408220	9840	9840	9840	9840	0
613	20240104	102600	39408220	9840	9840	9840	9840	0
614	20240104	102500	39408220	9840	9840	9840	9840	0
615	20240104	102400	39408220	9840	9840	9840	9840	0
616	20240104	102300	39408220	9840	9840	9840	9840	0
617	20240104	102200	39408220	9840	9840	9840	9840	0
618	20240104	102100	39408220	9840	9840	9840	9840	20
619	20240104	102000	39211420	9830	9830	9830	9830	0
620	20240104	101900	39211420	9830	9830	9830	9830	0
621	20240104	101800	39211420	9830	9830	9830	9830	180
622	20240104	101700	37442020	9830	9830	9830	9830	0
623	20240104	101600	37442020	9830	9840	9840	9830	694
624	20240104	101500	30614080	9840	9840	9840	9840	0
625	20240104	101400	30614080	9840	9840	9840	9840	0
626	20240104	101300	30614080	9840	9850	9850	9840	20
627	20240104	101200	30417180	9850	9850	9850	9850	1
628	20240104	101100	30407330	9850	9850	9850	9850	0
629	20240104	101000	30407330	9850	9850	9850	9850	68
630	20240104	100900	29737530	9850	9850	9850	9850	1
631	20240104	100800	29727680	9850	9850	9850	9850	0
632	20240104	100700	29727680	9850	9850	9850	9850	0
633	20240104	100600	29727680	9850	9850	9850	9850	2
634	20240104	100500	29707980	9850	9850	9850	9850	0
635	20240104	100400	29707980	9850	9850	9850	9850	0
636	20240104	100300	29707980	9850	9850	9850	9850	18
637	20240104	100200	29530680	9850	9850	9850	9850	0
638	20240104	100100	29530680	9850	9850	9850	9850	0
639	20240104	100000	29530680	9850	9830	9850	9830	2
640	20240104	095900	29511000	9850	9850	9850	9850	0
641	20240104	095800	29511000	9850	9850	9850	9850	0
642	20240104	095700	29511000	9850	9850	9850	9850	1
643	20240104	095600	29501150	9840	9840	9840	9840	262
644	20240104	095500	26923070	9850	9850	9850	9850	1
645	20240104	095400	26913220	9850	9850	9850	9850	0
646	20240104	095300	26913220	9850	9850	9850	9850	0
647	20240104	095200	26913220	9850	9850	9850	9850	12
648	20240104	095100	26795020	9840	9840	9840	9840	0
649	20240104	095000	26795020	9840	9840	9840	9840	0
650	20240104	094900	26795020	9840	9840	9840	9840	6
651	20240104	094800	26735980	9840	9840	9840	9840	0
652	20240104	094700	26735980	9840	9840	9840	9840	0
653	20240104	094600	26735980	9840	9840	9840	9840	0
654	20240104	094500	26735980	9840	9840	9840	9840	3
655	20240104	094400	26706460	9840	9840	9840	9840	0
656	20240104	094300	26706460	9840	9840	9840	9840	4
657	20240104	094200	26667100	9830	9830	9830	9830	0
658	20240104	094100	26667100	9830	9830	9830	9830	0
659	20240104	094000	26667100	9830	9840	9840	9830	498
660	20240104	093900	21771030	9860	9860	9860	9860	7
661	20240104	093800	21702010	9860	9860	9860	9860	0
662	20240104	093700	21702010	9860	9860	9860	9860	0
663	20240104	093600	21702010	9860	9860	9860	9860	0
664	20240104	093500	21702010	9860	9880	9880	9860	399
665	20240104	093400	17764220	9870	9870	9870	9870	25
666	20240104	093300	17517470	9880	9880	9880	9880	100
667	20240104	093200	16529470	9880	9880	9880	9880	0
668	20240104	093100	16529470	9880	9870	9880	9860	293
669	20240104	093000	13638430	9870	9870	9870	9870	100
670	20240104	092900	12651430	9860	9860	9860	9860	0
671	20240104	092800	12651430	9860	9860	9860	9860	20
672	20240104	092700	12454230	9860	9860	9860	9860	1
673	20240104	092600	12444370	9840	9840	9840	9840	0
674	20240104	092500	12444370	9840	9840	9840	9840	10
675	20240104	092400	12345970	9840	9840	9840	9840	39
676	20240104	092300	11962210	9840	9840	9840	9840	8
677	20240104	092200	11883490	9840	9840	9840	9840	0
678	20240104	092100	11883490	9840	9840	9840	9840	0
679	20240104	092000	11883490	9840	9840	9840	9840	53
680	20240104	091900	11361970	9840	9850	9850	9840	103
681	20240104	091800	10348290	9840	9840	9840	9840	29
682	20240104	091700	10062930	9850	9850	9850	9850	66
683	20240104	091600	9412830	9920	9910	9920	9910	3
684	20240104	091500	9383080	9830	9830	9830	9830	0
685	20240104	091400	9383080	9830	9830	9830	9830	0
686	20240104	091300	9383080	9830	9830	9830	9830	0
687	20240104	091200	9383080	9830	9840	9840	9830	143
688	20240104	091100	7976390	9930	9840	9930	9830	49
689	20240104	091000	7494520	9850	9850	9850	9850	172
690	20240104	090900	5800320	9840	9850	9850	9840	205
691	20240104	090800	3781120	9850	9850	9850	9850	10
692	20240104	090700	3682620	9850	9850	9850	9850	2
693	20240104	090600	3662920	9850	9850	9850	9850	0
694	20240104	090500	3662920	9850	9850	9850	9850	1
695	20240104	090400	3653070	9850	9820	9850	9820	3
696	20240104	090300	3623580	9820	9820	9820	9820	200
697	20240104	090200	1659580	9820	9820	9820	9820	64
698	20240104	090100	1031100	9820	9820	9820	9820	38
699	20240104	090000	657940	9820	9820	9820	9820	67