KissMeData/199820/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	203600	62191230	9750	9750	9750	9750	112
3	20240116	203500	62191230	9750	9750	9750	9750	0
4	20240116	203400	62191230	9750	9750	9750	9750	0
5	20240116	203300	62191230	9750	9750	9750	9750	0
6	20240116	203200	62191230	9750	9750	9750	9750	0
7	20240116	203100	62191230	9750	9750	9750	9750	0
8	20240116	203000	62191230	9750	9750	9750	9750	0
9	20240116	202900	62191230	9750	9750	9750	9750	0
10	20240116	202800	62191230	9750	9750	9750	9750	0
11	20240116	202700	62191230	9750	9750	9750	9750	0
12	20240116	202600	62191230	9750	9750	9750	9750	0
13	20240116	202500	62191230	9750	9750	9750	9750	0
14	20240116	202400	62191230	9750	9750	9750	9750	0
15	20240116	202300	62191230	9750	9750	9750	9750	0
16	20240116	202200	62191230	9750	9750	9750	9750	0
17	20240116	202100	62191230	9750	9750	9750	9750	0
18	20240116	202000	62191230	9750	9750	9750	9750	0
19	20240116	201900	62191230	9750	9750	9750	9750	0
20	20240116	201800	62191230	9750	9750	9750	9750	0
21	20240116	201700	62191230	9750	9750	9750	9750	0
22	20240116	201600	62191230	9750	9750	9750	9750	0
23	20240116	201500	62191230	9750	9750	9750	9750	0
24	20240116	201400	62191230	9750	9750	9750	9750	0
25	20240116	201300	62191230	9750	9750	9750	9750	0
26	20240116	201200	62191230	9750	9750	9750	9750	0
27	20240116	201100	62191230	9750	9750	9750	9750	0
28	20240116	201000	62191230	9750	9750	9750	9750	0
29	20240116	200900	62191230	9750	9750	9750	9750	0
30	20240116	200800	62191230	9750	9750	9750	9750	0
31	20240116	200700	62191230	9750	9750	9750	9750	0
32	20240116	200600	62191230	9750	9750	9750	9750	112
33	20240116	200500	62191230	9750	9750	9750	9750	0
34	20240116	200400	62191230	9750	9750	9750	9750	0
35	20240116	200300	62191230	9750	9750	9750	9750	0
36	20240116	200200	62191230	9750	9750	9750	9750	0
37	20240116	200100	62191230	9750	9750	9750	9750	0
38	20240116	200000	62191230	9750	9750	9750	9750	0
39	20240116	195900	62191230	9750	9750	9750	9750	0
40	20240116	195800	62191230	9750	9750	9750	9750	0
41	20240116	195700	62191230	9750	9750	9750	9750	0
42	20240116	195600	62191230	9750	9750	9750	9750	0
43	20240116	195500	62191230	9750	9750	9750	9750	0
44	20240116	195400	62191230	9750	9750	9750	9750	0
45	20240116	195300	62191230	9750	9750	9750	9750	0
46	20240116	195200	62191230	9750	9750	9750	9750	0
47	20240116	195100	62191230	9750	9750	9750	9750	0
48	20240116	195000	62191230	9750	9750	9750	9750	0
49	20240116	194900	62191230	9750	9750	9750	9750	0
50	20240116	194800	62191230	9750	9750	9750	9750	0
51	20240116	194700	62191230	9750	9750	9750	9750	0
52	20240116	194600	62191230	9750	9750	9750	9750	0
53	20240116	194500	62191230	9750	9750	9750	9750	0
54	20240116	194400	62191230	9750	9750	9750	9750	0
55	20240116	194300	62191230	9750	9750	9750	9750	0
56	20240116	194200	62191230	9750	9750	9750	9750	0
57	20240116	194100	62191230	9750	9750	9750	9750	0
58	20240116	194000	62191230	9750	9750	9750	9750	0
59	20240116	193900	62191230	9750	9750	9750	9750	0
60	20240116	193800	62191230	9750	9750	9750	9750	0
61	20240116	193700	62191230	9750	9750	9750	9750	0
62	20240116	193600	62191230	9750	9750	9750	9750	112
63	20240116	193500	62191230	9750	9750	9750	9750	0
64	20240116	193400	62191230	9750	9750	9750	9750	0
65	20240116	193300	62191230	9750	9750	9750	9750	0
66	20240116	193200	62191230	9750	9750	9750	9750	0
67	20240116	193100	62191230	9750	9750	9750	9750	0
68	20240116	193000	62191230	9750	9750	9750	9750	0
69	20240116	192900	62191230	9750	9750	9750	9750	0
70	20240116	192800	62191230	9750	9750	9750	9750	0
71	20240116	192700	62191230	9750	9750	9750	9750	0
72	20240116	192600	62191230	9750	9750	9750	9750	0
73	20240116	192500	62191230	9750	9750	9750	9750	0
74	20240116	192400	62191230	9750	9750	9750	9750	0
75	20240116	192300	62191230	9750	9750	9750	9750	0
76	20240116	192200	62191230	9750	9750	9750	9750	0
77	20240116	192100	62191230	9750	9750	9750	9750	0
78	20240116	192000	62191230	9750	9750	9750	9750	0
79	20240116	191900	62191230	9750	9750	9750	9750	0
80	20240116	191800	62191230	9750	9750	9750	9750	0
81	20240116	191700	62191230	9750	9750	9750	9750	0
82	20240116	191600	62191230	9750	9750	9750	9750	0
83	20240116	191500	62191230	9750	9750	9750	9750	0
84	20240116	191400	62191230	9750	9750	9750	9750	0
85	20240116	191300	62191230	9750	9750	9750	9750	0
86	20240116	191200	62191230	9750	9750	9750	9750	0
87	20240116	191100	62191230	9750	9750	9750	9750	0
88	20240116	191000	62191230	9750	9750	9750	9750	0
89	20240116	190900	62191230	9750	9750	9750	9750	0
90	20240116	190800	62191230	9750	9750	9750	9750	0
91	20240116	190700	62191230	9750	9750	9750	9750	0
92	20240116	190600	62191230	9750	9750	9750	9750	112
93	20240116	190500	62191230	9750	9750	9750	9750	0
94	20240116	190400	62191230	9750	9750	9750	9750	0
95	20240116	190300	62191230	9750	9750	9750	9750	0
96	20240116	190200	62191230	9750	9750	9750	9750	0
97	20240116	190100	62191230	9750	9750	9750	9750	0
98	20240116	190000	62191230	9750	9750	9750	9750	0
99	20240116	185900	62191230	9750	9750	9750	9750	0
100	20240116	185800	62191230	9750	9750	9750	9750	0
101	20240116	185700	62191230	9750	9750	9750	9750	0
102	20240116	185600	62191230	9750	9750	9750	9750	0
103	20240116	185500	62191230	9750	9750	9750	9750	0
104	20240116	185400	62191230	9750	9750	9750	9750	0
105	20240116	185300	62191230	9750	9750	9750	9750	0
106	20240116	185200	62191230	9750	9750	9750	9750	0
107	20240116	185100	62191230	9750	9750	9750	9750	0
108	20240116	185000	62191230	9750	9750	9750	9750	0
109	20240116	184900	62191230	9750	9750	9750	9750	0
110	20240116	184800	62191230	9750	9750	9750	9750	0
111	20240116	184700	62191230	9750	9750	9750	9750	0
112	20240116	184600	62191230	9750	9750	9750	9750	0
113	20240116	184500	62191230	9750	9750	9750	9750	0
114	20240116	184400	62191230	9750	9750	9750	9750	0
115	20240116	184300	62191230	9750	9750	9750	9750	0
116	20240116	184200	62191230	9750	9750	9750	9750	0
117	20240116	184100	62191230	9750	9750	9750	9750	0
118	20240116	184000	62191230	9750	9750	9750	9750	0
119	20240116	183900	62191230	9750	9750	9750	9750	0
120	20240116	183800	62191230	9750	9750	9750	9750	0
121	20240116	183700	62191230	9750	9750	9750	9750	0
122	20240116	183600	62191230	9750	9750	9750	9750	112
123	20240116	183500	62191230	9750	9750	9750	9750	0
124	20240116	183400	62191230	9750	9750	9750	9750	0
125	20240116	183300	62191230	9750	9750	9750	9750	0
126	20240116	183200	62191230	9750	9750	9750	9750	0
127	20240116	183100	62191230	9750	9750	9750	9750	0
128	20240116	183000	62191230	9750	9750	9750	9750	0
129	20240116	182900	62191230	9750	9750	9750	9750	0
130	20240116	182800	62191230	9750	9750	9750	9750	0
131	20240116	182700	62191230	9750	9750	9750	9750	0
132	20240116	182600	62191230	9750	9750	9750	9750	0
133	20240116	182500	62191230	9750	9750	9750	9750	0
134	20240116	182400	62191230	9750	9750	9750	9750	0
135	20240116	182300	62191230	9750	9750	9750	9750	0
136	20240116	182200	62191230	9750	9750	9750	9750	0
137	20240116	182100	62191230	9750	9750	9750	9750	0
138	20240116	182000	62191230	9750	9750	9750	9750	0
139	20240116	181900	62191230	9750	9750	9750	9750	0
140	20240116	181800	62191230	9750	9750	9750	9750	0
141	20240116	181700	62191230	9750	9750	9750	9750	0
142	20240116	181600	62191230	9750	9750	9750	9750	0
143	20240116	181500	62191230	9750	9750	9750	9750	0
144	20240116	181400	62191230	9750	9750	9750	9750	0
145	20240116	181300	62191230	9750	9750	9750	9750	0
146	20240116	181200	62191230	9750	9750	9750	9750	0
147	20240116	181100	62191230	9750	9750	9750	9750	0
148	20240116	181000	62191230	9750	9750	9750	9750	0
149	20240116	180900	62191230	9750	9750	9750	9750	0
150	20240116	180800	62191230	9750	9750	9750	9750	0
151	20240116	180700	62191230	9750	9750	9750	9750	0
152	20240116	180600	62191230	9750	9750	9750	9750	112
153	20240116	180500	62191230	9750	9750	9750	9750	0
154	20240116	180400	62191230	9750	9750	9750	9750	0
155	20240116	180300	62191230	9750	9750	9750	9750	0
156	20240116	180200	62191230	9750	9750	9750	9750	0
157	20240116	180100	62191230	9750	9750	9750	9750	0
158	20240116	180000	62191230	9750	9750	9750	9750	0
159	20240116	175900	62191230	9750	9750	9750	9750	0
160	20240116	175800	62191230	9750	9750	9750	9750	0
161	20240116	175700	62191230	9750	9750	9750	9750	0
162	20240116	175600	62191230	9750	9750	9750	9750	0
163	20240116	175500	62191230	9750	9750	9750	9750	0
164	20240116	175400	62191230	9750	9750	9750	9750	0
165	20240116	175300	62191230	9750	9750	9750	9750	0
166	20240116	175200	62191230	9750	9750	9750	9750	0
167	20240116	175100	62191230	9750	9750	9750	9750	0
168	20240116	175000	62191230	9750	9750	9750	9750	0
169	20240116	174900	62191230	9750	9750	9750	9750	0
170	20240116	174800	62191230	9750	9750	9750	9750	0
171	20240116	174700	62191230	9750	9750	9750	9750	0
172	20240116	174600	62191230	9750	9750	9750	9750	0
173	20240116	174500	62191230	9750	9750	9750	9750	0
174	20240116	174400	62191230	9750	9750	9750	9750	0
175	20240116	174300	62191230	9750	9750	9750	9750	0
176	20240116	174200	62191230	9750	9750	9750	9750	0
177	20240116	174100	62191230	9750	9750	9750	9750	0
178	20240116	174000	62191230	9750	9750	9750	9750	0
179	20240116	173900	62191230	9750	9750	9750	9750	0
180	20240116	173800	62191230	9750	9750	9750	9750	0
181	20240116	173700	62191230	9750	9750	9750	9750	0
182	20240116	173600	62191230	9750	9750	9750	9750	112
183	20240116	173500	62191230	9750	9750	9750	9750	0
184	20240116	173400	62191230	9750	9750	9750	9750	0
185	20240116	173300	62191230	9750	9750	9750	9750	0
186	20240116	173200	62191230	9750	9750	9750	9750	0
187	20240116	173100	62191230	9750	9750	9750	9750	0
188	20240116	173000	62191230	9750	9750	9750	9750	0
189	20240116	172900	62191230	9750	9750	9750	9750	0
190	20240116	172800	62191230	9750	9750	9750	9750	0
191	20240116	172700	62191230	9750	9750	9750	9750	0
192	20240116	172600	62191230	9750	9750	9750	9750	0
193	20240116	172500	62191230	9750	9750	9750	9750	0
194	20240116	172400	62191230	9750	9750	9750	9750	0
195	20240116	172300	62191230	9750	9750	9750	9750	0
196	20240116	172200	62191230	9750	9750	9750	9750	0
197	20240116	172100	62191230	9750	9750	9750	9750	0
198	20240116	172000	62191230	9750	9750	9750	9750	0
199	20240116	171900	62191230	9750	9750	9750	9750	0
200	20240116	171800	62191230	9750	9750	9750	9750	0
201	20240116	171700	62191230	9750	9750	9750	9750	0
202	20240116	171600	62191230	9750	9750	9750	9750	0
203	20240116	171500	62191230	9750	9750	9750	9750	0
204	20240116	171400	62191230	9750	9750	9750	9750	0
205	20240116	171300	62191230	9750	9750	9750	9750	0
206	20240116	171200	62191230	9750	9750	9750	9750	0
207	20240116	171100	62191230	9750	9750	9750	9750	0
208	20240116	171000	62191230	9750	9750	9750	9750	0
209	20240116	170900	62191230	9750	9750	9750	9750	0
210	20240116	170800	62191230	9750	9750	9750	9750	0
211	20240116	170700	62191230	9750	9750	9750	9750	0
212	20240116	170600	62191230	9750	9750	9750	9750	112
213	20240116	170500	62191230	9750	9750	9750	9750	0
214	20240116	170400	62191230	9750	9750	9750	9750	0
215	20240116	170300	62191230	9750	9750	9750	9750	0
216	20240116	170200	62191230	9750	9750	9750	9750	0
217	20240116	170100	62191230	9750	9750	9750	9750	0
218	20240116	170000	62191230	9750	9750	9750	9750	0
219	20240116	165900	62191230	9750	9750	9750	9750	0
220	20240116	165800	62191230	9750	9750	9750	9750	0
221	20240116	165700	62191230	9750	9750	9750	9750	0
222	20240116	165600	62191230	9750	9750	9750	9750	0
223	20240116	165500	62191230	9750	9750	9750	9750	0
224	20240116	165400	62191230	9750	9750	9750	9750	0
225	20240116	165300	62191230	9750	9750	9750	9750	0
226	20240116	165200	62191230	9750	9750	9750	9750	0
227	20240116	165100	62191230	9750	9750	9750	9750	0
228	20240116	165000	62191230	9750	9750	9750	9750	0
229	20240116	164900	62191230	9750	9750	9750	9750	0
230	20240116	164800	62191230	9750	9750	9750	9750	0
231	20240116	164700	62191230	9750	9750	9750	9750	0
232	20240116	164600	62191230	9750	9750	9750	9750	0
233	20240116	164500	62191230	9750	9750	9750	9750	0
234	20240116	164400	62191230	9750	9750	9750	9750	0
235	20240116	164300	62191230	9750	9750	9750	9750	0
236	20240116	164200	62191230	9750	9750	9750	9750	0
237	20240116	164100	62191230	9750	9750	9750	9750	0
238	20240116	164000	62191230	9750	9750	9750	9750	0
239	20240116	163900	62191230	9750	9750	9750	9750	0
240	20240116	163800	62191230	9750	9750	9750	9750	0
241	20240116	163700	62191230	9750	9750	9750	9750	0
242	20240116	163600	62191230	9750	9750	9750	9750	112
243	20240116	163500	62191230	9750	9750	9750	9750	0
244	20240116	163400	62191230	9750	9750	9750	9750	0
245	20240116	163300	62191230	9750	9750	9750	9750	0
246	20240116	163200	62191230	9750	9750	9750	9750	0
247	20240116	163100	62191230	9750	9750	9750	9750	0
248	20240116	163000	62191230	9750	9750	9750	9750	0
249	20240116	162900	62191230	9750	9750	9750	9750	0
250	20240116	162800	62191230	9750	9750	9750	9750	0
251	20240116	162700	62191230	9750	9750	9750	9750	0
252	20240116	162600	62191230	9750	9750	9750	9750	0
253	20240116	162500	62191230	9750	9750	9750	9750	0
254	20240116	162400	62191230	9750	9750	9750	9750	0
255	20240116	162300	62191230	9750	9750	9750	9750	0
256	20240116	162200	62191230	9750	9750	9750	9750	0
257	20240116	162100	62191230	9750	9750	9750	9750	0
258	20240116	162000	62191230	9750	9750	9750	9750	0
259	20240116	161900	62191230	9750	9750	9750	9750	0
260	20240116	161800	62191230	9750	9750	9750	9750	0
261	20240116	161700	62191230	9750	9750	9750	9750	0
262	20240116	161600	62191230	9750	9750	9750	9750	0
263	20240116	161500	62191230	9750	9750	9750	9750	0
264	20240116	161400	62191230	9750	9750	9750	9750	0
265	20240116	161300	62191230	9750	9750	9750	9750	0
266	20240116	161200	62191230	9750	9750	9750	9750	0
267	20240116	161100	62191230	9750	9750	9750	9750	0
268	20240116	161000	62191230	9750	9750	9750	9750	0
269	20240116	160900	62191230	9750	9750	9750	9750	0
270	20240116	160800	62191230	9750	9750	9750	9750	0
271	20240116	160700	62191230	9750	9750	9750	9750	0
272	20240116	160600	62191230	9750	9750	9750	9750	112
273	20240116	160500	62191230	9750	9750	9750	9750	0
274	20240116	160400	62191230	9750	9750	9750	9750	0
275	20240116	160300	62191230	9750	9750	9750	9750	0
276	20240116	160200	62191230	9750	9750	9750	9750	0
277	20240116	160100	62191230	9750	9750	9750	9750	0
278	20240116	160000	62191230	9750	9750	9750	9750	0
279	20240116	155900	62191230	9750	9750	9750	9750	0
280	20240116	155800	62191230	9750	9750	9750	9750	0
281	20240116	155700	62191230	9750	9750	9750	9750	0
282	20240116	155600	62191230	9750	9750	9750	9750	0
283	20240116	155500	62191230	9750	9750	9750	9750	0
284	20240116	155400	62191230	9750	9750	9750	9750	0
285	20240116	155300	62191230	9750	9750	9750	9750	0
286	20240116	155200	62191230	9750	9750	9750	9750	0
287	20240116	155100	62191230	9750	9750	9750	9750	0
288	20240116	155000	62191230	9750	9750	9750	9750	0
289	20240116	154900	62191230	9750	9750	9750	9750	0
290	20240116	154800	62191230	9750	9750	9750	9750	0
291	20240116	154700	62191230	9750	9750	9750	9750	0
292	20240116	154600	62191230	9750	9750	9750	9750	0
293	20240116	154500	62191230	9750	9750	9750	9750	0
294	20240116	154400	62191230	9750	9750	9750	9750	0
295	20240116	154300	62191230	9750	9750	9750	9750	0
296	20240116	154200	62191230	9750	9750	9750	9750	0
297	20240116	154100	62191230	9750	9750	9750	9750	0
298	20240116	154000	62191230	9750	9750	9750	9750	0
299	20240116	153900	62191230	9750	9750	9750	9750	0
300	20240116	153800	62191230	9750	9750	9750	9750	0
301	20240116	153700	62191230	9750	9750	9750	9750	0
302	20240116	153600	62191230	9750	9750	9750	9750	112
303	20240116	153500	62191230	9750	9750	9750	9750	0
304	20240116	153400	62191230	9750	9750	9750	9750	0
305	20240116	153300	62191230	9750	9750	9750	9750	0
306	20240116	153200	62191230	9750	9750	9750	9750	0
307	20240116	153100	62191230	9750	9750	9750	9750	0
308	20240116	153000	62191230	9750	9750	9750	9750	112
309	20240116	152900	61099230	9710	9710	9710	9710	0
310	20240116	152800	61099230	9710	9710	9710	9710	0
311	20240116	152700	61099230	9710	9710	9710	9710	0
312	20240116	152600	61099230	9710	9710	9710	9710	0
313	20240116	152500	61099230	9710	9710	9710	9710	0
314	20240116	152400	61099230	9710	9710	9710	9710	0
315	20240116	152300	61099230	9710	9710	9710	9710	0
316	20240116	152200	61099230	9710	9710	9710	9710	0
317	20240116	152100	61099230	9710	9710	9710	9710	0
318	20240116	152000	61099230	9710	9710	9710	9710	0
319	20240116	151900	61099230	9710	9710	9710	9710	16
320	20240116	151800	60943870	9730	9730	9730	9730	0
321	20240116	151700	60943870	9730	9730	9730	9730	0
322	20240116	151600	60943870	9730	9730	9730	9730	0
323	20240116	151500	60943870	9730	9730	9730	9730	1
324	20240116	151400	60934140	9700	9700	9700	9700	0
325	20240116	151300	60934140	9700	9700	9700	9700	0
326	20240116	151200	60934140	9700	9700	9700	9700	0
327	20240116	151100	60934140	9700	9700	9700	9700	0
328	20240116	151000	60934140	9700	9700	9700	9700	5
329	20240116	150900	60885640	9700	9700	9700	9700	0
330	20240116	150800	60885640	9700	9700	9700	9700	5
331	20240116	150700	60837140	9700	9700	9700	9700	0
332	20240116	150600	60837140	9700	9700	9700	9700	4
333	20240116	150500	60798340	9700	9700	9700	9700	6
334	20240116	150400	60740140	9700	9700	9700	9700	0
335	20240116	150300	60740140	9700	9700	9700	9700	4
336	20240116	150200	60701340	9710	9710	9710	9710	23
337	20240116	150100	60478010	9710	9710	9710	9710	0
338	20240116	150000	60478010	9710	9710	9710	9710	6
339	20240116	145900	60419750	9740	9740	9740	9740	0
340	20240116	145800	60419750	9740	9710	9740	9710	5
341	20240116	145700	60371170	9710	9710	9710	9710	6
342	20240116	145600	60312910	9710	9710	9710	9710	0
343	20240116	145500	60312910	9710	9710	9710	9710	5
344	20240116	145400	60264360	9710	9740	9740	9710	6
345	20240116	145300	60206070	9710	9710	9710	9710	0
346	20240116	145200	60206070	9710	9710	9710	9710	6
347	20240116	145100	60147810	9710	9700	9710	9700	79
348	20240116	145000	59380770	9710	9710	9710	9710	11
349	20240116	144900	59273960	9710	9710	9710	9700	76
350	20240116	144800	58536610	9700	9700	9700	9700	0
351	20240116	144700	58536610	9700	9740	9740	9700	223
352	20240116	144600	56373230	9700	9700	9700	9700	4
353	20240116	144500	56334430	9700	9700	9700	9700	0
354	20240116	144400	56334430	9700	9700	9700	9700	4
355	20240116	144300	56295630	9700	9700	9700	9700	6
356	20240116	144200	56237430	9700	9700	9700	9700	0
357	20240116	144100	56237430	9700	9700	9700	9700	5
358	20240116	144000	56188930	9700	9700	9700	9700	0
359	20240116	143900	56188930	9700	9700	9700	9700	5
360	20240116	143800	56140430	9700	9700	9700	9700	5
361	20240116	143700	56091930	9700	9700	9700	9700	0
362	20240116	143600	56091930	9700	9700	9700	9700	6
363	20240116	143500	56033730	9700	9700	9700	9700	5
364	20240116	143400	55985230	9700	9700	9700	9700	0
365	20240116	143300	55985230	9700	9700	9700	9700	5
366	20240116	143200	55936730	9710	9700	9710	9700	7
367	20240116	143100	55868820	9700	9700	9700	9700	0
368	20240116	143000	55868820	9700	9720	9720	9700	551
369	20240116	142900	50518690	9710	9710	9710	9710	0
370	20240116	142800	50518690	9710	9710	9710	9710	5
371	20240116	142700	50470140	9710	9710	9710	9710	5
372	20240116	142600	50421590	9710	9710	9710	9710	0
373	20240116	142500	50421590	9710	9710	9710	9710	146
374	20240116	142400	49003930	9710	9710	9710	9710	6
375	20240116	142300	48945670	9710	9710	9710	9710	0
376	20240116	142200	48945670	9710	9710	9710	9710	6
377	20240116	142100	48887410	9710	9710	9710	9710	0
378	20240116	142000	48887410	9710	9710	9710	9710	4
379	20240116	141900	48848570	9710	9710	9710	9710	5
380	20240116	141800	48800020	9710	9710	9710	9710	0
381	20240116	141700	48800020	9710	9710	9710	9710	6
382	20240116	141600	48741760	9710	9710	9710	9710	5
383	20240116	141500	48693210	9710	9710	9710	9710	0
384	20240116	141400	48693210	9710	9770	9770	9710	16
385	20240116	141300	48537250	9710	9710	9710	9710	5
386	20240116	141200	48488700	9710	9710	9710	9710	0
387	20240116	141100	48488700	9710	9710	9710	9710	5
388	20240116	141000	48440150	9710	9710	9710	9710	0
389	20240116	140900	48440150	9710	9710	9710	9710	5
390	20240116	140800	48391600	9710	9710	9710	9710	5
391	20240116	140700	48343050	9710	9710	9710	9710	0
392	20240116	140600	48343050	9710	9710	9710	9710	4
393	20240116	140500	48304210	9710	9710	9710	9710	4
394	20240116	140400	48265370	9710	9710	9710	9710	0
395	20240116	140300	48265370	9710	9710	9710	9710	5
396	20240116	140200	48216820	9710	9710	9710	9710	0
397	20240116	140100	48216820	9710	9710	9710	9710	4
398	20240116	140000	48177980	9710	9710	9710	9710	6
399	20240116	135900	48119720	9710	9710	9710	9710	0
400	20240116	135800	48119720	9710	9710	9710	9710	5
401	20240116	135700	48071170	9730	9730	9730	9730	10
402	20240116	135600	47973870	9730	9730	9730	9730	10
403	20240116	135500	47876570	9710	9720	9720	9710	11
404	20240116	135400	47769710	9710	9710	9710	9710	7
405	20240116	135300	47701740	9710	9710	9710	9710	0
406	20240116	135200	47701740	9710	9710	9710	9710	6
407	20240116	135100	47643480	9720	9720	9720	9720	0
408	20240116	135000	47643480	9720	9720	9720	9720	3
409	20240116	134900	47614320	9790	9720	9790	9720	35
410	20240116	134800	47272230	9720	9720	9720	9720	0
411	20240116	134700	47272230	9720	9720	9720	9720	4
412	20240116	134600	47233350	9760	9720	9760	9720	14
413	20240116	134500	47096870	9720	9720	9720	9720	0
414	20240116	134400	47096870	9720	9720	9720	9720	5
415	20240116	134300	47048270	9720	9720	9720	9720	0
416	20240116	134200	47048270	9720	9720	9720	9720	4
417	20240116	134100	47009390	9710	9710	9710	9710	5
418	20240116	134000	46960840	9710	9710	9710	9710	0
419	20240116	133900	46960840	9710	9710	9710	9710	5
420	20240116	133800	46912290	9710	9710	9710	9710	6
421	20240116	133700	46854030	9720	9720	9720	9720	0
422	20240116	133600	46854030	9720	9720	9720	9720	5
423	20240116	133500	46805430	9710	9720	9720	9710	548
424	20240116	133400	41483430	9720	9720	9720	9720	0
425	20240116	133300	41483430	9720	9720	9720	9720	5
426	20240116	133200	41434830	9720	9720	9720	9720	0
427	20240116	133100	41434830	9720	9720	9720	9720	142
428	20240116	133000	40054590	9720	9720	9720	9720	5
429	20240116	132900	40005990	9720	9730	9730	9720	169
430	20240116	132800	38363080	9730	9730	9730	9730	4
431	20240116	132700	38324160	9730	9730	9730	9730	5
432	20240116	132600	38275510	9730	9730	9730	9730	0
433	20240116	132500	38275510	9730	9730	9730	9730	5
434	20240116	132400	38226860	9730	9730	9730	9730	0
435	20240116	132300	38226860	9730	9730	9730	9730	5
436	20240116	132200	38178210	9730	9730	9730	9730	4
437	20240116	132100	38139290	9730	9730	9730	9730	0
438	20240116	132000	38139290	9730	9730	9730	9730	5
439	20240116	131900	38090640	9720	9720	9720	9720	6
440	20240116	131800	38032320	9720	9720	9720	9720	0
441	20240116	131700	38032320	9720	9730	9730	9720	101
442	20240116	131600	37050280	9730	9730	9730	9730	5
443	20240116	131500	37001630	9730	9730	9730	9730	0
444	20240116	131400	37001630	9730	9730	9730	9730	5
445	20240116	131300	36952980	9730	9730	9730	9730	0
446	20240116	131200	36952980	9730	9730	9730	9730	6
447	20240116	131100	36894600	9730	9730	9730	9730	4
448	20240116	131000	36855680	9730	9730	9730	9730	0
449	20240116	130900	36855680	9730	9730	9730	9730	5
450	20240116	130800	36807030	9730	9730	9730	9730	5
451	20240116	130700	36758380	9730	9730	9730	9730	0
452	20240116	130600	36758380	9730	9730	9730	9730	5
453	20240116	130500	36709730	9730	9730	9730	9730	0
454	20240116	130400	36709730	9730	9740	9740	9730	27
455	20240116	130300	36446800	9740	9740	9740	9740	5
456	20240116	130200	36398100	9740	9740	9740	9740	0
457	20240116	130100	36398100	9740	9740	9740	9740	6
458	20240116	130000	36339660	9740	9740	9740	9740	4
459	20240116	125900	36300700	9740	9740	9740	9740	0
460	20240116	125800	36300700	9740	9740	9740	9740	4
461	20240116	125700	36261740	9740	9740	9740	9740	6
462	20240116	125600	36203300	9740	9740	9740	9740	0
463	20240116	125500	36203300	9740	9740	9740	9740	5
464	20240116	125400	36154600	9740	9740	9740	9740	0
465	20240116	125300	36154600	9740	9740	9740	9740	4
466	20240116	125200	36115640	9740	9740	9740	9740	4
467	20240116	125100	36076680	9740	9740	9740	9740	0
468	20240116	125000	36076680	9740	9740	9740	9740	53
469	20240116	124900	35560460	9790	9740	9790	9740	5
470	20240116	124800	35511710	9740	9740	9740	9740	0
471	20240116	124700	35511710	9740	9740	9740	9740	4
472	20240116	124600	35472750	9790	9790	9790	9790	1
473	20240116	124500	35462960	9740	9740	9740	9740	6
474	20240116	124400	35404520	9730	9730	9730	9730	6
475	20240116	124300	35346140	9730	9730	9730	9730	0
476	20240116	124200	35346140	9730	9730	9730	9730	5
477	20240116	124100	35297490	9730	9730	9730	9730	5
478	20240116	124000	35248840	9730	9730	9730	9730	0
479	20240116	123900	35248840	9730	9730	9730	9730	5
480	20240116	123800	35200190	9730	9730	9730	9730	4
481	20240116	123700	35161270	9740	9740	9740	9740	0
482	20240116	123600	35161270	9740	9740	9740	9740	6
483	20240116	123500	35102830	9740	9740	9740	9740	0
484	20240116	123400	35102830	9740	9750	9750	9740	6
485	20240116	123300	35044380	9750	9750	9750	9750	3
486	20240116	123200	35015130	9770	9770	9770	9770	0
487	20240116	123100	35015130	9770	9770	9770	9770	0
488	20240116	123000	35015130	9770	9770	9770	9770	5
489	20240116	122900	34966280	9770	9770	9770	9770	74
490	20240116	122800	34243300	9770	9770	9770	9770	0
491	20240116	122700	34243300	9770	9770	9770	9770	0
492	20240116	122600	34243300	9770	9770	9770	9770	0
493	20240116	122500	34243300	9770	9770	9770	9770	0
494	20240116	122400	34243300	9770	9770	9770	9770	0
495	20240116	122300	34243300	9770	9770	9770	9770	0
496	20240116	122200	34243300	9770	9770	9770	9770	0
497	20240116	122100	34243300	9770	9770	9770	9770	0
498	20240116	122000	34243300	9770	9770	9770	9770	0
499	20240116	121900	34243300	9770	9770	9770	9770	0
500	20240116	121800	34243300	9770	9770	9770	9770	10
501	20240116	121700	34145600	9770	9770	9770	9770	0
502	20240116	121600	34145600	9770	9770	9770	9770	0
503	20240116	121500	34145600	9770	9770	9770	9770	0
504	20240116	121400	34145600	9770	9770	9770	9770	0
505	20240116	121300	34145600	9770	9770	9770	9770	0
506	20240116	121200	34145600	9770	9770	9770	9770	0
507	20240116	121100	34145600	9770	9770	9770	9770	0
508	20240116	121000	34145600	9770	9770	9770	9770	0
509	20240116	120900	34145600	9770	9770	9770	9770	14
510	20240116	120800	34008820	9770	9770	9770	9770	30
511	20240116	120700	33715720	9770	9770	9770	9770	0
512	20240116	120600	33715720	9770	9770	9770	9770	0
513	20240116	120500	33715720	9770	9770	9770	9770	0
514	20240116	120400	33715720	9770	9770	9770	9770	0
515	20240116	120300	33715720	9770	9770	9770	9770	0
516	20240116	120200	33715720	9770	9770	9770	9770	0
517	20240116	120100	33715720	9770	9770	9770	9770	0
518	20240116	120000	33715720	9770	9770	9770	9770	0
519	20240116	115900	33715720	9770	9770	9770	9770	0
520	20240116	115800	33715720	9770	9770	9770	9770	0
521	20240116	115700	33715720	9770	9770	9770	9770	0
522	20240116	115600	33715720	9770	9770	9770	9770	1
523	20240116	115500	33705950	9730	9730	9730	9730	0
524	20240116	115400	33705950	9730	9730	9730	9730	0
525	20240116	115300	33705950	9730	9730	9730	9730	0
526	20240116	115200	33705950	9730	9730	9730	9730	150
527	20240116	115100	32246450	9770	9770	9770	9770	0
528	20240116	115000	32246450	9770	9770	9770	9770	0
529	20240116	114900	32246450	9770	9770	9770	9770	0
530	20240116	114800	32246450	9770	9770	9770	9770	0
531	20240116	114700	32246450	9770	9770	9770	9770	0
532	20240116	114600	32246450	9770	9770	9770	9770	0
533	20240116	114500	32246450	9770	9770	9770	9770	0
534	20240116	114400	32246450	9770	9770	9770	9770	0
535	20240116	114300	32246450	9770	9770	9770	9770	3
536	20240116	114200	32217140	9770	9770	9770	9770	0
537	20240116	114100	32217140	9770	9770	9770	9770	0
538	20240116	114000	32217140	9770	9770	9770	9770	0
539	20240116	113900	32217140	9770	9770	9770	9770	0
540	20240116	113800	32217140	9770	9770	9770	9770	0
541	20240116	113700	32217140	9770	9770	9770	9770	0
542	20240116	113600	32217140	9770	9770	9770	9770	3
543	20240116	113500	32187830	9770	9770	9770	9770	2
544	20240116	113400	32168290	9770	9770	9770	9770	1
545	20240116	113300	32158520	9770	9770	9770	9770	0
546	20240116	113200	32158520	9770	9770	9770	9770	0
547	20240116	113100	32158520	9770	9770	9770	9770	0
548	20240116	113000	32158520	9770	9770	9770	9770	0
549	20240116	112900	32158520	9770	9770	9770	9770	0
550	20240116	112800	32158520	9770	9770	9770	9770	0
551	20240116	112700	32158520	9770	9770	9770	9770	0
552	20240116	112600	32158520	9770	9770	9770	9770	0
553	20240116	112500	32158520	9770	9770	9770	9770	0
554	20240116	112400	32158520	9770	9770	9770	9770	0
555	20240116	112300	32158520	9770	9770	9770	9770	5
556	20240116	112200	32109670	9770	9770	9770	9770	0
557	20240116	112100	32109670	9770	9770	9770	9770	0
558	20240116	112000	32109670	9770	9770	9770	9770	0
559	20240116	111900	32109670	9770	9770	9770	9770	0
560	20240116	111800	32109670	9770	9770	9770	9770	0
561	20240116	111700	32109670	9770	9770	9770	9770	0
562	20240116	111600	32109670	9770	9770	9770	9770	0
563	20240116	111500	32109670	9770	9770	9770	9770	0
564	20240116	111400	32109670	9770	9770	9770	9770	0
565	20240116	111300	32109670	9770	9770	9770	9770	0
566	20240116	111200	32109670	9770	9770	9770	9770	0
567	20240116	111100	32109670	9770	9770	9770	9770	0
568	20240116	111000	32109670	9770	9770	9770	9770	0
569	20240116	110900	32109670	9770	9770	9770	9770	1
570	20240116	110800	32099900	9720	9720	9720	9720	0
571	20240116	110700	32099900	9720	9720	9720	9720	0
572	20240116	110600	32099900	9720	9720	9720	9720	0
573	20240116	110500	32099900	9720	9720	9720	9720	0
574	20240116	110400	32099900	9720	9720	9720	9720	0
575	20240116	110300	32099900	9720	9720	9720	9720	10
576	20240116	110200	32002700	9720	9720	9720	9720	0
577	20240116	110100	32002700	9720	9720	9720	9720	0
578	20240116	110000	32002700	9720	9720	9720	9720	0
579	20240116	105900	32002700	9720	9720	9720	9720	0
580	20240116	105800	32002700	9720	9720	9720	9720	0
581	20240116	105700	32002700	9720	9720	9720	9720	0
582	20240116	105600	32002700	9720	9720	9720	9720	0
583	20240116	105500	32002700	9720	9720	9720	9720	0
584	20240116	105400	32002700	9720	9720	9720	9720	72
585	20240116	105300	31302860	9720	9720	9720	9720	0
586	20240116	105200	31302860	9720	9720	9720	9720	0
587	20240116	105100	31302860	9720	9720	9720	9720	0
588	20240116	105000	31302860	9720	9720	9720	9720	0
589	20240116	104900	31302860	9720	9730	9730	9720	469
590	20240116	104800	26742310	9730	9730	9730	9730	0
591	20240116	104700	26742310	9730	9730	9730	9730	0
592	20240116	104600	26742310	9730	9730	9730	9730	1
593	20240116	104500	26732580	9730	9730	9730	9730	0
594	20240116	104400	26732580	9730	9740	9740	9730	15
595	20240116	104300	26586520	9730	9730	9730	9730	0
596	20240116	104200	26586520	9730	9730	9730	9730	0
597	20240116	104100	26586520	9730	9730	9730	9730	0
598	20240116	104000	26586520	9730	9730	9730	9730	0
599	20240116	103900	26586520	9730	9730	9730	9730	0
600	20240116	103800	26586520	9730	9750	9750	9730	100
601	20240116	103700	25612530	9750	9750	9750	9750	19
602	20240116	103600	25427280	9740	9740	9740	9740	0
603	20240116	103500	25427280	9740	9740	9740	9740	0
604	20240116	103400	25427280	9740	9740	9740	9740	0
605	20240116	103300	25427280	9740	9740	9740	9740	0
606	20240116	103200	25427280	9740	9740	9740	9740	0
607	20240116	103100	25427280	9740	9740	9740	9740	0
608	20240116	103000	25427280	9740	9740	9740	9740	0
609	20240116	102900	25427280	9740	9740	9740	9740	0
610	20240116	102800	25427280	9740	9740	9740	9740	0
611	20240116	102700	25427280	9740	9740	9740	9740	0
612	20240116	102600	25427280	9740	9740	9740	9740	1
613	20240116	102500	25417540	9750	9750	9750	9750	0
614	20240116	102400	25417540	9750	9750	9750	9750	0
615	20240116	102300	25417540	9750	9750	9750	9750	1
616	20240116	102200	25407790	9790	9790	9790	9790	0
617	20240116	102100	25407790	9790	9790	9790	9790	0
618	20240116	102000	25407790	9790	9790	9790	9790	10
619	20240116	101900	25309890	9740	9740	9740	9740	0
620	20240116	101800	25309890	9740	9740	9740	9740	0
621	20240116	101700	25309890	9740	9740	9740	9740	2
622	20240116	101600	25290410	9750	9750	9750	9750	1
623	20240116	101500	25280660	9750	9750	9750	9750	0
624	20240116	101400	25280660	9750	9750	9750	9750	0
625	20240116	101300	25280660	9750	9750	9750	9750	111
626	20240116	101200	24198410	9750	9750	9750	9750	0
627	20240116	101100	24198410	9750	9750	9750	9750	0
628	20240116	101000	24198410	9750	9750	9750	9750	0
629	20240116	100900	24198410	9750	9750	9750	9750	0
630	20240116	100800	24198410	9750	9750	9750	9750	0
631	20240116	100700	24198410	9750	9790	9790	9750	1004
632	20240116	100600	14376120	9790	9790	9790	9790	0
633	20240116	100500	14376120	9790	9790	9790	9790	0
634	20240116	100400	14376120	9790	9790	9790	9790	0
635	20240116	100300	14376120	9790	9790	9790	9790	0
636	20240116	100200	14376120	9790	9790	9790	9790	0
637	20240116	100100	14376120	9790	9790	9790	9790	0
638	20240116	100000	14376120	9790	9790	9790	9790	0
639	20240116	095900	14376120	9790	9790	9790	9790	0
640	20240116	095800	14376120	9790	9790	9790	9790	0
641	20240116	095700	14376120	9790	9790	9790	9790	26
642	20240116	095600	14121580	9790	9790	9790	9790	371
643	20240116	095500	10489490	9790	9790	9790	9790	0
644	20240116	095400	10489490	9790	9790	9790	9790	0
645	20240116	095300	10489490	9790	9790	9790	9790	60
646	20240116	095200	9902090	9790	9790	9790	9790	0
647	20240116	095100	9902090	9790	9790	9790	9790	0
648	20240116	095000	9902090	9790	9790	9790	9790	0
649	20240116	094900	9902090	9790	9800	9800	9790	88
650	20240116	094800	9040530	9800	9800	9800	9800	0
651	20240116	094700	9040530	9800	9800	9800	9800	0
652	20240116	094600	9040530	9800	9800	9800	9800	0
653	20240116	094500	9040530	9800	9800	9800	9800	0
654	20240116	094400	9040530	9800	9800	9800	9800	1
655	20240116	094300	9030730	9790	9790	9790	9790	0
656	20240116	094200	9030730	9790	9790	9790	9790	90
657	20240116	094100	8149630	9840	9800	9840	9800	11
658	20240116	094000	8041640	9800	9800	9800	9800	0
659	20240116	093900	8041640	9800	9800	9800	9800	0
660	20240116	093800	8041640	9800	9800	9800	9800	0
661	20240116	093700	8041640	9800	9810	9810	9800	51
662	20240116	093600	7541470	9810	9810	9810	9810	0
663	20240116	093500	7541470	9810	9810	9810	9810	0
664	20240116	093400	7541470	9810	9810	9810	9810	70
665	20240116	093300	6854770	9810	9810	9810	9810	1
666	20240116	093200	6844960	9810	9810	9810	9810	0
667	20240116	093100	6844960	9810	9810	9810	9810	0
668	20240116	093000	6844960	9810	9810	9810	9810	0
669	20240116	092900	6844960	9810	9820	9820	9810	2
670	20240116	092800	6825330	9810	9810	9810	9810	1
671	20240116	092700	6815520	9780	9780	9780	9780	0
672	20240116	092600	6815520	9780	9780	9780	9780	114
673	20240116	092500	5700600	9780	9780	9780	9780	0
674	20240116	092400	5700600	9780	9780	9780	9780	22
675	20240116	092300	5485440	9830	9830	9830	9830	0
676	20240116	092200	5485440	9830	9830	9830	9830	0
677	20240116	092100	5485440	9830	9830	9830	9830	0
678	20240116	092000	5485440	9830	9830	9830	9830	0
679	20240116	091900	5485440	9830	9830	9830	9830	0
680	20240116	091800	5485440	9830	9830	9830	9830	0
681	20240116	091700	5485440	9830	9830	9830	9830	0
682	20240116	091600	5485440	9830	9830	9830	9830	0
683	20240116	091500	5485440	9830	9830	9830	9830	0
684	20240116	091400	5485440	9830	9830	9830	9830	102
685	20240116	091300	4482780	9830	9760	9830	9760	69
686	20240116	091200	3807380	9760	9760	9760	9760	0
687	20240116	091100	3807380	9760	9770	9770	9760	159
688	20240116	091000	2255060	9760	9760	9760	9760	0
689	20240116	090900	2255060	9760	9760	9760	9760	26
690	20240116	090800	2001300	9760	9780	9780	9760	54
691	20240116	090700	1473460	9900	9900	9900	9900	0
692	20240116	090600	1473460	9900	9900	9900	9900	6
693	20240116	090500	1414060	9900	9900	9900	9900	0
694	20240116	090400	1414060	9900	9900	9900	9900	0
695	20240116	090300	1414060	9900	9750	9900	9750	12
696	20240116	090200	1295410	9840	9840	9840	9840	1
697	20240116	090100	1285570	9720	9800	9800	9720	111
698	20240116	090000	205800	9800	9800	9800	9800	21