KissMeData/023600/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	190800	187454350	9930	9930	9930	9930	45
3	20240116	190700	187454350	9930	9930	9930	9930	0
4	20240116	190600	187454350	9930	9930	9930	9930	0
5	20240116	190500	187454350	9930	9930	9930	9930	0
6	20240116	190400	187454350	9930	9930	9930	9930	0
7	20240116	190300	187454350	9930	9930	9930	9930	0
8	20240116	190200	187454350	9930	9930	9930	9930	0
9	20240116	190100	187454350	9930	9930	9930	9930	0
10	20240116	190000	187454350	9930	9930	9930	9930	0
11	20240116	185900	187454350	9930	9930	9930	9930	0
12	20240116	185800	187454350	9930	9930	9930	9930	0
13	20240116	185700	187454350	9930	9930	9930	9930	0
14	20240116	185600	187454350	9930	9930	9930	9930	0
15	20240116	185500	187454350	9930	9930	9930	9930	0
16	20240116	185400	187454350	9930	9930	9930	9930	0
17	20240116	185300	187454350	9930	9930	9930	9930	0
18	20240116	185200	187454350	9930	9930	9930	9930	0
19	20240116	185100	187454350	9930	9930	9930	9930	0
20	20240116	185000	187454350	9930	9930	9930	9930	0
21	20240116	184900	187454350	9930	9930	9930	9930	0
22	20240116	184800	187454350	9930	9930	9930	9930	0
23	20240116	184700	187454350	9930	9930	9930	9930	0
24	20240116	184600	187454350	9930	9930	9930	9930	0
25	20240116	184500	187454350	9930	9930	9930	9930	0
26	20240116	184400	187454350	9930	9930	9930	9930	0
27	20240116	184300	187454350	9930	9930	9930	9930	0
28	20240116	184200	187454350	9930	9930	9930	9930	0
29	20240116	184100	187454350	9930	9930	9930	9930	0
30	20240116	184000	187454350	9930	9930	9930	9930	0
31	20240116	183900	187454350	9930	9930	9930	9930	0
32	20240116	183800	187454350	9930	9930	9930	9930	45
33	20240116	183700	187454350	9930	9930	9930	9930	0
34	20240116	183600	187454350	9930	9930	9930	9930	0
35	20240116	183500	187454350	9930	9930	9930	9930	0
36	20240116	183400	187454350	9930	9930	9930	9930	0
37	20240116	183300	187454350	9930	9930	9930	9930	0
38	20240116	183200	187454350	9930	9930	9930	9930	0
39	20240116	183100	187454350	9930	9930	9930	9930	0
40	20240116	183000	187454350	9930	9930	9930	9930	0
41	20240116	182900	187454350	9930	9930	9930	9930	0
42	20240116	182800	187454350	9930	9930	9930	9930	0
43	20240116	182700	187454350	9930	9930	9930	9930	0
44	20240116	182600	187454350	9930	9930	9930	9930	0
45	20240116	182500	187454350	9930	9930	9930	9930	0
46	20240116	182400	187454350	9930	9930	9930	9930	0
47	20240116	182300	187454350	9930	9930	9930	9930	0
48	20240116	182200	187454350	9930	9930	9930	9930	0
49	20240116	182100	187454350	9930	9930	9930	9930	0
50	20240116	182000	187454350	9930	9930	9930	9930	0
51	20240116	181900	187454350	9930	9930	9930	9930	0
52	20240116	181800	187454350	9930	9930	9930	9930	0
53	20240116	181700	187454350	9930	9930	9930	9930	0
54	20240116	181600	187454350	9930	9930	9930	9930	0
55	20240116	181500	187454350	9930	9930	9930	9930	0
56	20240116	181400	187454350	9930	9930	9930	9930	0
57	20240116	181300	187454350	9930	9930	9930	9930	0
58	20240116	181200	187454350	9930	9930	9930	9930	0
59	20240116	181100	187454350	9930	9930	9930	9930	0
60	20240116	181000	187454350	9930	9930	9930	9930	0
61	20240116	180900	187454350	9930	9930	9930	9930	0
62	20240116	180800	187454350	9930	9930	9930	9930	45
63	20240116	180700	187454350	9930	9930	9930	9930	0
64	20240116	180600	187454350	9930	9930	9930	9930	0
65	20240116	180500	187454350	9930	9930	9930	9930	0
66	20240116	180400	187454350	9930	9930	9930	9930	0
67	20240116	180300	187454350	9930	9930	9930	9930	0
68	20240116	180200	187454350	9930	9930	9930	9930	0
69	20240116	180100	187454350	9930	9930	9930	9930	0
70	20240116	180000	187454350	9930	9930	9930	9930	0
71	20240116	175900	187454350	9930	9930	9930	9930	0
72	20240116	175800	187454350	9930	9930	9930	9930	0
73	20240116	175700	187454350	9930	9930	9930	9930	0
74	20240116	175600	187454350	9930	9930	9930	9930	0
75	20240116	175500	187454350	9930	9930	9930	9930	0
76	20240116	175400	187454350	9930	9930	9930	9930	0
77	20240116	175300	187454350	9930	9930	9930	9930	0
78	20240116	175200	187454350	9930	9930	9930	9930	0
79	20240116	175100	187454350	9930	9930	9930	9930	0
80	20240116	175000	187454350	9930	9930	9930	9930	0
81	20240116	174900	187454350	9930	9930	9930	9930	0
82	20240116	174800	187454350	9930	9930	9930	9930	0
83	20240116	174700	187454350	9930	9930	9930	9930	0
84	20240116	174600	187454350	9930	9930	9930	9930	0
85	20240116	174500	187454350	9930	9930	9930	9930	0
86	20240116	174400	187454350	9930	9930	9930	9930	0
87	20240116	174300	187454350	9930	9930	9930	9930	0
88	20240116	174200	187454350	9930	9930	9930	9930	0
89	20240116	174100	187454350	9930	9930	9930	9930	0
90	20240116	174000	187454350	9930	9930	9930	9930	0
91	20240116	173900	187454350	9930	9930	9930	9930	0
92	20240116	173800	187454350	9930	9930	9930	9930	45
93	20240116	173700	187454350	9930	9930	9930	9930	0
94	20240116	173600	187454350	9930	9930	9930	9930	0
95	20240116	173500	187454350	9930	9930	9930	9930	0
96	20240116	173400	187454350	9930	9930	9930	9930	0
97	20240116	173300	187454350	9930	9930	9930	9930	0
98	20240116	173200	187454350	9930	9930	9930	9930	0
99	20240116	173100	187454350	9930	9930	9930	9930	0
100	20240116	173000	187454350	9930	9930	9930	9930	0
101	20240116	172900	187454350	9930	9930	9930	9930	0
102	20240116	172800	187454350	9930	9930	9930	9930	0
103	20240116	172700	187454350	9930	9930	9930	9930	0
104	20240116	172600	187454350	9930	9930	9930	9930	0
105	20240116	172500	187454350	9930	9930	9930	9930	0
106	20240116	172400	187454350	9930	9930	9930	9930	0
107	20240116	172300	187454350	9930	9930	9930	9930	0
108	20240116	172200	187454350	9930	9930	9930	9930	0
109	20240116	172100	187454350	9930	9930	9930	9930	0
110	20240116	172000	187454350	9930	9930	9930	9930	0
111	20240116	171900	187454350	9930	9930	9930	9930	0
112	20240116	171800	187454350	9930	9930	9930	9930	0
113	20240116	171700	187454350	9930	9930	9930	9930	0
114	20240116	171600	187454350	9930	9930	9930	9930	0
115	20240116	171500	187454350	9930	9930	9930	9930	0
116	20240116	171400	187454350	9930	9930	9930	9930	0
117	20240116	171300	187454350	9930	9930	9930	9930	0
118	20240116	171200	187454350	9930	9930	9930	9930	0
119	20240116	171100	187454350	9930	9930	9930	9930	0
120	20240116	171000	187454350	9930	9930	9930	9930	0
121	20240116	170900	187454350	9930	9930	9930	9930	0
122	20240116	170800	187454350	9930	9930	9930	9930	45
123	20240116	170700	187454350	9930	9930	9930	9930	0
124	20240116	170600	187454350	9930	9930	9930	9930	0
125	20240116	170500	187454350	9930	9930	9930	9930	0
126	20240116	170400	187454350	9930	9930	9930	9930	0
127	20240116	170300	187454350	9930	9930	9930	9930	0
128	20240116	170200	187454350	9930	9930	9930	9930	0
129	20240116	170100	187454350	9930	9930	9930	9930	0
130	20240116	170000	187454350	9930	9930	9930	9930	0
131	20240116	165900	187454350	9930	9930	9930	9930	0
132	20240116	165800	187454350	9930	9930	9930	9930	0
133	20240116	165700	187454350	9930	9930	9930	9930	0
134	20240116	165600	187454350	9930	9930	9930	9930	0
135	20240116	165500	187454350	9930	9930	9930	9930	0
136	20240116	165400	187454350	9930	9930	9930	9930	0
137	20240116	165300	187454350	9930	9930	9930	9930	0
138	20240116	165200	187454350	9930	9930	9930	9930	0
139	20240116	165100	187454350	9930	9930	9930	9930	0
140	20240116	165000	187454350	9930	9930	9930	9930	0
141	20240116	164900	187454350	9930	9930	9930	9930	0
142	20240116	164800	187454350	9930	9930	9930	9930	0
143	20240116	164700	187454350	9930	9930	9930	9930	0
144	20240116	164600	187454350	9930	9930	9930	9930	0
145	20240116	164500	187454350	9930	9930	9930	9930	0
146	20240116	164400	187454350	9930	9930	9930	9930	0
147	20240116	164300	187454350	9930	9930	9930	9930	0
148	20240116	164200	187454350	9930	9930	9930	9930	0
149	20240116	164100	187454350	9930	9930	9930	9930	0
150	20240116	164000	187454350	9930	9930	9930	9930	0
151	20240116	163900	187454350	9930	9930	9930	9930	0
152	20240116	163800	187454350	9930	9930	9930	9930	45
153	20240116	163700	187454350	9930	9930	9930	9930	0
154	20240116	163600	187454350	9930	9930	9930	9930	0
155	20240116	163500	187454350	9930	9930	9930	9930	0
156	20240116	163400	187454350	9930	9930	9930	9930	0
157	20240116	163300	187454350	9930	9930	9930	9930	0
158	20240116	163200	187454350	9930	9930	9930	9930	0
159	20240116	163100	187454350	9930	9930	9930	9930	0
160	20240116	163000	187454350	9930	9930	9930	9930	0
161	20240116	162900	187454350	9930	9930	9930	9930	0
162	20240116	162800	187454350	9930	9930	9930	9930	0
163	20240116	162700	187454350	9930	9930	9930	9930	0
164	20240116	162600	187454350	9930	9930	9930	9930	0
165	20240116	162500	187454350	9930	9930	9930	9930	0
166	20240116	162400	187454350	9930	9930	9930	9930	0
167	20240116	162300	187454350	9930	9930	9930	9930	0
168	20240116	162200	187454350	9930	9930	9930	9930	0
169	20240116	162100	187454350	9930	9930	9930	9930	0
170	20240116	162000	187454350	9930	9930	9930	9930	0
171	20240116	161900	187454350	9930	9930	9930	9930	0
172	20240116	161800	187454350	9930	9930	9930	9930	0
173	20240116	161700	187454350	9930	9930	9930	9930	0
174	20240116	161600	187454350	9930	9930	9930	9930	0
175	20240116	161500	187454350	9930	9930	9930	9930	0
176	20240116	161400	187454350	9930	9930	9930	9930	0
177	20240116	161300	187454350	9930	9930	9930	9930	0
178	20240116	161200	187454350	9930	9930	9930	9930	0
179	20240116	161100	187454350	9930	9930	9930	9930	0
180	20240116	161000	187454350	9930	9930	9930	9930	0
181	20240116	160900	187454350	9930	9930	9930	9930	0
182	20240116	160800	187454350	9930	9930	9930	9930	45
183	20240116	160700	187454350	9930	9930	9930	9930	0
184	20240116	160600	187454350	9930	9930	9930	9930	0
185	20240116	160500	187454350	9930	9930	9930	9930	0
186	20240116	160400	187454350	9930	9930	9930	9930	0
187	20240116	160300	187454350	9930	9930	9930	9930	0
188	20240116	160200	187454350	9930	9930	9930	9930	0
189	20240116	160100	187454350	9930	9930	9930	9930	0
190	20240116	160000	187454350	9930	9930	9930	9930	0
191	20240116	155900	187454350	9930	9930	9930	9930	0
192	20240116	155800	187454350	9930	9930	9930	9930	0
193	20240116	155700	187454350	9930	9930	9930	9930	0
194	20240116	155600	187454350	9930	9930	9930	9930	0
195	20240116	155500	187454350	9930	9930	9930	9930	0
196	20240116	155400	187454350	9930	9930	9930	9930	0
197	20240116	155300	187454350	9930	9930	9930	9930	0
198	20240116	155200	187454350	9930	9930	9930	9930	0
199	20240116	155100	187454350	9930	9930	9930	9930	0
200	20240116	155000	187454350	9930	9930	9930	9930	0
201	20240116	154900	187454350	9930	9930	9930	9930	0
202	20240116	154800	187454350	9930	9930	9930	9930	0
203	20240116	154700	187454350	9930	9930	9930	9930	0
204	20240116	154600	187454350	9930	9930	9930	9930	0
205	20240116	154500	187454350	9930	9930	9930	9930	0
206	20240116	154400	187454350	9930	9930	9930	9930	0
207	20240116	154300	187454350	9930	9930	9930	9930	0
208	20240116	154200	187454350	9930	9930	9930	9930	0
209	20240116	154100	187454350	9930	9930	9930	9930	0
210	20240116	154000	187454350	9930	9930	9930	9930	0
211	20240116	153900	187454350	9930	9930	9930	9930	0
212	20240116	153800	187454350	9930	9930	9930	9930	45
213	20240116	153700	187454350	9930	9930	9930	9930	0
214	20240116	153600	187454350	9930	9930	9930	9930	0
215	20240116	153500	187454350	9930	9930	9930	9930	0
216	20240116	153400	187454350	9930	9930	9930	9930	0
217	20240116	153300	187454350	9930	9930	9930	9930	0
218	20240116	153200	187454350	9930	9930	9930	9930	0
219	20240116	153100	187454350	9930	9930	9930	9930	0
220	20240116	153000	187454350	9930	9930	9930	9930	45
221	20240116	152900	187007500	9930	9930	9930	9930	0
222	20240116	152800	187007500	9930	9930	9930	9930	0
223	20240116	152700	187007500	9930	9930	9930	9930	0
224	20240116	152600	187007500	9930	9930	9930	9930	0
225	20240116	152500	187007500	9930	9930	9930	9930	0
226	20240116	152400	187007500	9930	9930	9930	9930	0
227	20240116	152300	187007500	9930	9930	9930	9930	0
228	20240116	152200	187007500	9930	9930	9930	9930	0
229	20240116	152100	187007500	9930	9930	9930	9930	0
230	20240116	152000	187007500	9930	9930	9930	9930	0
231	20240116	151900	187007500	9930	9930	9930	9930	0
232	20240116	151800	187007500	9930	9930	9930	9930	0
233	20240116	151700	187007500	9930	9930	9930	9930	1
234	20240116	151600	186997570	9910	9910	9910	9910	2
235	20240116	151500	186977750	9910	9920	9920	9910	97
236	20240116	151400	186016050	9920	9920	9920	9920	0
237	20240116	151300	186016050	9920	9920	9920	9920	0
238	20240116	151200	186016050	9920	9920	9920	9920	1
239	20240116	151100	186006130	9920	9920	9920	9920	0
240	20240116	151000	186006130	9920	9920	9920	9920	3
241	20240116	150900	185976370	9920	9920	9920	9920	0
242	20240116	150800	185976370	9920	9920	9920	9920	0
243	20240116	150700	185976370	9920	9920	9920	9920	0
244	20240116	150600	185976370	9920	9920	9920	9920	1
245	20240116	150500	185966450	9920	9920	9920	9920	100
246	20240116	150400	184974450	9920	9920	9920	9920	16
247	20240116	150300	184815730	9920	9920	9920	9920	50
248	20240116	150200	184319730	9930	9930	9930	9930	200
249	20240116	150100	182333730	9920	9920	9920	9920	0
250	20240116	150000	182333730	9920	9920	9920	9920	1
251	20240116	145900	182323810	9930	9930	9930	9930	0
252	20240116	145800	182323810	9930	9930	9930	9930	0
253	20240116	145700	182323810	9930	9930	9930	9930	0
254	20240116	145600	182323810	9930	9930	9930	9930	0
255	20240116	145500	182323810	9930	9930	9930	9930	0
256	20240116	145400	182323810	9930	9930	9930	9930	43
257	20240116	145300	181896820	9930	9930	9930	9930	0
258	20240116	145200	181896820	9930	9930	9930	9930	0
259	20240116	145100	181896820	9930	9930	9930	9930	0
260	20240116	145000	181896820	9930	9930	9930	9930	0
261	20240116	144900	181896820	9930	9930	9930	9930	0
262	20240116	144800	181896820	9930	9930	9930	9930	0
263	20240116	144700	181896820	9930	9920	9930	9920	106
264	20240116	144600	180845230	9920	9920	9920	9920	0
265	20240116	144500	180845230	9920	9920	9920	9920	1
266	20240116	144400	180835310	9920	9920	9920	9920	30
267	20240116	144300	180537710	9940	9940	9940	9940	10
268	20240116	144200	180438310	9940	9940	9940	9940	0
269	20240116	144100	180438310	9940	9930	9940	9930	58
270	20240116	144000	179861900	9940	9940	9940	9940	0
271	20240116	143900	179861900	9940	9940	9940	9940	0
272	20240116	143800	179861900	9940	9940	9940	9940	0
273	20240116	143700	179861900	9940	9940	9940	9940	0
274	20240116	143600	179861900	9940	9940	9940	9940	0
275	20240116	143500	179861900	9940	9930	9940	9930	1000
276	20240116	143400	169931890	9920	9920	9920	9920	0
277	20240116	143300	169931890	9920	9920	9920	9920	20
278	20240116	143200	169733490	9930	9930	9930	9930	1
279	20240116	143100	169723560	9930	9930	9930	9930	0
280	20240116	143000	169723560	9930	9930	9930	9930	0
281	20240116	142900	169723560	9930	9930	9930	9930	0
282	20240116	142800	169723560	9930	9930	9930	9930	0
283	20240116	142700	169723560	9930	9930	9930	9930	0
284	20240116	142600	169723560	9930	9930	9930	9930	0
285	20240116	142500	169723560	9930	9930	9930	9930	0
286	20240116	142400	169723560	9930	9930	9930	9930	0
287	20240116	142300	169723560	9930	9930	9930	9930	0
288	20240116	142200	169723560	9930	9930	9930	9930	1
289	20240116	142100	169713630	9950	9950	9950	9950	0
290	20240116	142000	169713630	9950	9950	9950	9950	0
291	20240116	141900	169713630	9950	9950	9950	9950	0
292	20240116	141800	169713630	9950	9950	9950	9950	0
293	20240116	141700	169713630	9950	9950	9950	9950	0
294	20240116	141600	169713630	9950	9950	9950	9950	459
295	20240116	141500	165146580	9960	9900	9960	9900	4149
296	20240116	141400	123955290	9890	9870	9890	9870	365
297	20240116	141300	120345590	9900	9900	9900	9900	0
298	20240116	141200	120345590	9900	9900	9900	9900	0
299	20240116	141100	120345590	9900	9900	9900	9900	0
300	20240116	141000	120345590	9900	9900	9900	9900	0
301	20240116	140900	120345590	9900	9900	9900	9900	0
302	20240116	140800	120345590	9900	9890	9900	9890	46
303	20240116	140700	119890290	9900	9900	9900	9900	0
304	20240116	140600	119890290	9900	9900	9900	9900	0
305	20240116	140500	119890290	9900	9900	9900	9900	0
306	20240116	140400	119890290	9900	9900	9900	9900	0
307	20240116	140300	119890290	9900	9900	9900	9900	0
308	20240116	140200	119890290	9900	9900	9900	9900	0
309	20240116	140100	119890290	9900	9900	9900	9900	0
310	20240116	140000	119890290	9900	9900	9900	9900	0
311	20240116	135900	119890290	9900	9900	9900	9900	0
312	20240116	135800	119890290	9900	9900	9900	9900	0
313	20240116	135700	119890290	9900	9900	9900	9900	10
314	20240116	135600	119791290	9900	9900	9900	9900	0
315	20240116	135500	119791290	9900	9900	9900	9900	0
316	20240116	135400	119791290	9900	9900	9900	9900	0
317	20240116	135300	119791290	9900	9900	9900	9900	0
318	20240116	135200	119791290	9900	9900	9900	9900	0
319	20240116	135100	119791290	9900	9870	9900	9870	450
320	20240116	135000	115338600	9860	9860	9860	9860	18
321	20240116	134900	115161120	9830	9830	9830	9830	142
322	20240116	134800	113765260	9830	9830	9830	9830	166
323	20240116	134700	112133480	9830	9830	9830	9830	367
324	20240116	134600	108525870	9870	9870	9870	9870	23
325	20240116	134500	108298860	9830	9830	9830	9830	0
326	20240116	134400	108298860	9830	9830	9830	9830	0
327	20240116	134300	108298860	9830	9840	9840	9830	300
328	20240116	134200	105348510	9840	9850	9850	9840	300
329	20240116	134100	102395690	9920	9900	9920	9900	8
330	20240116	134000	102316350	9920	9920	9920	9920	0
331	20240116	133900	102316350	9920	9920	9920	9920	0
332	20240116	133800	102316350	9920	9920	9920	9920	0
333	20240116	133700	102316350	9920	9910	9920	9910	43
334	20240116	133600	101889920	9850	9850	9850	9850	3
335	20240116	133500	101860370	9860	9860	9860	9860	0
336	20240116	133400	101860370	9860	9860	9860	9860	0
337	20240116	133300	101860370	9860	9860	9860	9860	0
338	20240116	133200	101860370	9860	9860	9860	9860	0
339	20240116	133100	101860370	9860	9860	9860	9860	10
340	20240116	133000	101761770	9920	9920	9920	9920	0
341	20240116	132900	101761770	9920	9920	9920	9920	0
342	20240116	132800	101761770	9920	9920	9920	9920	10
343	20240116	132700	101662570	9920	9920	9920	9920	1
344	20240116	132600	101652650	9920	9920	9920	9920	0
345	20240116	132500	101652650	9920	9920	9920	9920	0
346	20240116	132400	101652650	9920	9910	9920	9910	100
347	20240116	132300	100661190	9920	9920	9920	9920	0
348	20240116	132200	100661190	9920	9920	9920	9920	0
349	20240116	132100	100661190	9920	9920	9920	9920	0
350	20240116	132000	100661190	9920	9920	9920	9920	0
351	20240116	131900	100661190	9920	9900	9920	9900	50
352	20240116	131800	100165370	9920	9920	9920	9920	0
353	20240116	131700	100165370	9920	9920	9920	9920	0
354	20240116	131600	100165370	9920	9920	9920	9920	0
355	20240116	131500	100165370	9920	9920	9920	9920	0
356	20240116	131400	100165370	9920	9910	9920	9910	1000
357	20240116	131300	90248130	9840	9890	9910	9840	1052
358	20240116	131200	79837700	9840	9840	9840	9840	0
359	20240116	131100	79837700	9840	9840	9840	9840	0
360	20240116	131000	79837700	9840	9840	9840	9840	0
361	20240116	130900	79837700	9840	9840	9840	9840	0
362	20240116	130800	79837700	9840	9840	9840	9840	0
363	20240116	130700	79837700	9840	9840	9840	9840	0
364	20240116	130600	79837700	9840	9840	9840	9840	3
365	20240116	130500	79808180	9840	9840	9840	9840	1
366	20240116	130400	79798340	9900	9900	9900	9900	0
367	20240116	130300	79798340	9900	9900	9900	9900	0
368	20240116	130200	79798340	9900	9900	9900	9900	0
369	20240116	130100	79798340	9900	9900	9900	9900	0
370	20240116	130000	79798340	9900	9900	9900	9900	0
371	20240116	125900	79798340	9900	9900	9900	9900	0
372	20240116	125800	79798340	9900	9900	9900	9900	0
373	20240116	125700	79798340	9900	9900	9900	9900	0
374	20240116	125600	79798340	9900	9900	9900	9900	0
375	20240116	125500	79798340	9900	9900	9900	9900	0
376	20240116	125400	79798340	9900	9900	9900	9900	0
377	20240116	125300	79798340	9900	9900	9900	9900	0
378	20240116	125200	79798340	9900	9900	9900	9900	0
379	20240116	125100	79798340	9900	9900	9900	9900	0
380	20240116	125000	79798340	9900	9880	9900	9880	1027
381	20240116	124900	69644870	9870	9870	9870	9870	0
382	20240116	124800	69644870	9870	9870	9870	9870	0
383	20240116	124700	69644870	9870	9870	9870	9870	10
384	20240116	124600	69546170	9880	9880	9880	9880	0
385	20240116	124500	69546170	9880	9880	9880	9880	0
386	20240116	124400	69546170	9880	9880	9880	9880	0
387	20240116	124300	69546170	9880	9880	9880	9880	0
388	20240116	124200	69546170	9880	9880	9880	9880	0
389	20240116	124100	69546170	9880	9880	9880	9880	0
390	20240116	124000	69546170	9880	9880	9880	9880	0
391	20240116	123900	69546170	9880	9880	9880	9880	0
392	20240116	123800	69546170	9880	9880	9880	9880	0
393	20240116	123700	69546170	9880	9880	9880	9880	0
394	20240116	123600	69546170	9880	9830	9880	9830	17
395	20240116	123500	69378260	9870	9870	9870	9870	0
396	20240116	123400	69378260	9870	9870	9870	9870	0
397	20240116	123300	69378260	9870	9870	9870	9870	0
398	20240116	123200	69378260	9870	9870	9870	9870	0
399	20240116	123100	69378260	9870	9870	9870	9870	0
400	20240116	123000	69378260	9870	9870	9870	9870	0
401	20240116	122900	69378260	9870	9870	9870	9870	49
402	20240116	122800	68894630	9870	9870	9870	9870	1
403	20240116	122700	68884760	9880	9880	9880	9880	0
404	20240116	122600	68884760	9880	9880	9880	9880	0
405	20240116	122500	68884760	9880	9880	9880	9880	0
406	20240116	122400	68884760	9880	9880	9880	9880	0
407	20240116	122300	68884760	9880	9880	9880	9880	0
408	20240116	122200	68884760	9880	9880	9880	9880	0
409	20240116	122100	68884760	9880	9880	9880	9880	0
410	20240116	122000	68884760	9880	9880	9880	9880	0
411	20240116	121900	68884760	9880	9880	9880	9880	0
412	20240116	121800	68884760	9880	9880	9880	9880	5
413	20240116	121700	68835360	9880	9880	9880	9880	0
414	20240116	121600	68835360	9880	9880	9880	9880	0
415	20240116	121500	68835360	9880	9880	9880	9880	0
416	20240116	121400	68835360	9880	9880	9880	9880	0
417	20240116	121300	68835360	9880	9880	9880	9880	0
418	20240116	121200	68835360	9880	9880	9880	9880	0
419	20240116	121100	68835360	9880	9880	9880	9880	0
420	20240116	121000	68835360	9880	9880	9880	9880	0
421	20240116	120900	68835360	9880	9880	9880	9880	5
422	20240116	120800	68785960	9810	9810	9810	9810	0
423	20240116	120700	68785960	9810	9810	9810	9810	0
424	20240116	120600	68785960	9810	9810	9810	9810	0
425	20240116	120500	68785960	9810	9810	9810	9810	0
426	20240116	120400	68785960	9810	9810	9810	9810	0
427	20240116	120300	68785960	9810	9810	9810	9810	0
428	20240116	120200	68785960	9810	9810	9810	9810	1
429	20240116	120100	68776150	9880	9880	9880	9880	0
430	20240116	120000	68776150	9880	9880	9880	9880	0
431	20240116	115900	68776150	9880	9880	9880	9880	0
432	20240116	115800	68776150	9880	9880	9880	9880	0
433	20240116	115700	68776150	9880	9870	9880	9870	17
434	20240116	115600	68608220	9810	9810	9810	9810	0
435	20240116	115500	68608220	9810	9810	9810	9810	0
436	20240116	115400	68608220	9810	9810	9810	9810	0
437	20240116	115300	68608220	9810	9810	9810	9800	221
438	20240116	115200	66442200	9810	9810	9810	9810	0
439	20240116	115100	66442200	9810	9810	9810	9810	0
440	20240116	115000	66442200	9810	9810	9810	9810	0
441	20240116	114900	66442200	9810	9810	9810	9810	0
442	20240116	114800	66442200	9810	9810	9810	9810	0
443	20240116	114700	66442200	9810	9810	9810	9810	16
444	20240116	114600	66285240	9810	9810	9810	9810	25
445	20240116	114500	66039990	9900	9900	9900	9900	0
446	20240116	114400	66039990	9900	9890	9900	9890	155
447	20240116	114300	64505830	9890	9890	9890	9890	20
448	20240116	114200	64308030	9890	9890	9890	9890	27
449	20240116	114100	64041000	9890	9890	9890	9890	10
450	20240116	114000	63942100	9880	9880	9880	9880	119
451	20240116	113900	62766380	9900	9900	9900	9900	0
452	20240116	113800	62766380	9900	9890	9900	9890	50
453	20240116	113700	62271520	9890	9890	9890	9890	136
454	20240116	113600	60926480	9890	9870	9890	9870	364
455	20240116	113500	57329660	9870	9870	9870	9870	1
456	20240116	113400	57319790	9870	9870	9870	9870	3
457	20240116	113300	57290180	9870	9880	9880	9870	3
458	20240116	113200	57260550	9890	9890	9890	9890	0
459	20240116	113100	57260550	9890	9850	9890	9850	1126
460	20240116	113000	46144560	9850	9850	9850	9850	14
461	20240116	112900	46006660	9800	9800	9800	9800	0
462	20240116	112800	46006660	9800	9800	9800	9800	0
463	20240116	112700	46006660	9800	9800	9800	9800	0
464	20240116	112600	46006660	9800	9800	9800	9800	0
465	20240116	112500	46006660	9800	9800	9800	9800	0
466	20240116	112400	46006660	9800	9800	9800	9800	0
467	20240116	112300	46006660	9800	9800	9800	9800	45
468	20240116	112200	45565660	9800	9800	9800	9800	0
469	20240116	112100	45565660	9800	9800	9800	9800	0
470	20240116	112000	45565660	9800	9800	9800	9800	0
471	20240116	111900	45565660	9800	9800	9800	9800	25
472	20240116	111800	45320660	9850	9850	9850	9850	0
473	20240116	111700	45320660	9850	9850	9850	9850	0
474	20240116	111600	45320660	9850	9850	9850	9850	0
475	20240116	111500	45320660	9850	9850	9850	9850	0
476	20240116	111400	45320660	9850	9850	9850	9850	0
477	20240116	111300	45320660	9850	9850	9850	9850	0
478	20240116	111200	45320660	9850	9850	9850	9850	0
479	20240116	111100	45320660	9850	9850	9850	9850	0
480	20240116	111000	45320660	9850	9850	9850	9850	0
481	20240116	110900	45320660	9850	9850	9850	9850	0
482	20240116	110800	45320660	9850	9850	9850	9850	0
483	20240116	110700	45320660	9850	9850	9850	9850	5
484	20240116	110600	45271410	9850	9830	9850	9830	43
485	20240116	110500	44848530	9800	9800	9800	9800	0
486	20240116	110400	44848530	9800	9800	9800	9800	0
487	20240116	110300	44848530	9800	9800	9800	9800	4
488	20240116	110200	44809330	9830	9830	9830	9830	0
489	20240116	110100	44809330	9830	9830	9830	9830	0
490	20240116	110000	44809330	9830	9830	9830	9830	0
491	20240116	105900	44809330	9830	9820	9830	9820	9
492	20240116	105800	44720930	9820	9820	9820	9820	3
493	20240116	105700	44691470	9820	9820	9820	9820	0
494	20240116	105600	44691470	9820	9820	9820	9820	0
495	20240116	105500	44691470	9820	9820	9820	9820	0
496	20240116	105400	44691470	9820	9820	9820	9820	0
497	20240116	105300	44691470	9820	9810	9820	9810	11
498	20240116	105200	44583460	9780	9780	9780	9780	0
499	20240116	105100	44583460	9780	9780	9780	9780	0
500	20240116	105000	44583460	9780	9780	9780	9780	0
501	20240116	104900	44583460	9780	9780	9780	9780	0
502	20240116	104800	44583460	9780	9780	9780	9780	0
503	20240116	104700	44583460	9780	9780	9780	9780	0
504	20240116	104600	44583460	9780	9780	9780	9780	0
505	20240116	104500	44583460	9780	9780	9780	9780	0
506	20240116	104400	44583460	9780	9780	9780	9780	30
507	20240116	104300	44290060	9830	9830	9830	9830	9
508	20240116	104200	44201590	9830	9830	9830	9830	0
509	20240116	104100	44201590	9830	9830	9830	9830	0
510	20240116	104000	44201590	9830	9830	9830	9830	0
511	20240116	103900	44201590	9830	9830	9830	9830	0
512	20240116	103800	44201590	9830	9830	9830	9830	10
513	20240116	103700	44103290	9830	9830	9830	9830	0
514	20240116	103600	44103290	9830	9830	9830	9830	0
515	20240116	103500	44103290	9830	9830	9830	9830	0
516	20240116	103400	44103290	9830	9830	9830	9830	0
517	20240116	103300	44103290	9830	9830	9830	9830	0
518	20240116	103200	44103290	9830	9830	9830	9830	0
519	20240116	103100	44103290	9830	9830	9830	9830	0
520	20240116	103000	44103290	9830	9770	9830	9770	200
521	20240116	102900	42148680	9770	9770	9770	9770	8
522	20240116	102800	42070520	9770	9770	9770	9770	0
523	20240116	102700	42070520	9770	9770	9770	9770	0
524	20240116	102600	42070520	9770	9770	9770	9770	0
525	20240116	102500	42070520	9770	9770	9770	9770	0
526	20240116	102400	42070520	9770	9770	9770	9770	0
527	20240116	102300	42070520	9770	9770	9770	9770	0
528	20240116	102200	42070520	9770	9780	9780	9770	40
529	20240116	102100	41679470	9790	9790	9790	9790	1
530	20240116	102000	41669680	9780	9780	9780	9780	0
531	20240116	101900	41669680	9780	9780	9780	9780	0
532	20240116	101800	41669680	9780	9780	9780	9780	0
533	20240116	101700	41669680	9780	9780	9780	9780	0
534	20240116	101600	41669680	9780	9780	9780	9780	2
535	20240116	101500	41650120	9790	9790	9790	9790	0
536	20240116	101400	41650120	9790	9790	9790	9790	0
537	20240116	101300	41650120	9790	9790	9790	9790	0
538	20240116	101200	41650120	9790	9790	9790	9790	10
539	20240116	101100	41552220	9790	9790	9790	9790	0
540	20240116	101000	41552220	9790	9790	9790	9790	0
541	20240116	100900	41552220	9790	9790	9790	9790	0
542	20240116	100800	41552220	9790	9790	9790	9790	126
543	20240116	100700	40318680	9790	9790	9790	9790	0
544	20240116	100600	40318680	9790	9790	9790	9790	5
545	20240116	100500	40269730	9790	9790	9790	9790	0
546	20240116	100400	40269730	9790	9790	9790	9790	10
547	20240116	100300	40171830	9790	9790	9790	9790	0
548	20240116	100200	40171830	9790	9790	9790	9790	0
549	20240116	100100	40171830	9790	9790	9790	9790	22
550	20240116	100000	39956450	9790	9800	9800	9790	1649
551	20240116	095900	23802960	9800	9800	9800	9800	0
552	20240116	095800	23802960	9800	9800	9800	9800	0
553	20240116	095700	23802960	9800	9800	9800	9800	0
554	20240116	095600	23802960	9800	9800	9800	9800	0
555	20240116	095500	23802960	9800	9800	9800	9800	10
556	20240116	095400	23704960	9800	9800	9800	9800	18
557	20240116	095300	23528560	9810	9810	9810	9810	0
558	20240116	095200	23528560	9810	9810	9810	9810	0
559	20240116	095100	23528560	9810	9810	9810	9810	100
560	20240116	095000	22547560	9810	9810	9810	9810	1
561	20240116	094900	22537750	9810	9810	9810	9810	1
562	20240116	094800	22527940	9880	9880	9880	9880	0
563	20240116	094700	22527940	9880	9880	9880	9880	0
564	20240116	094600	22527940	9880	9880	9880	9880	0
565	20240116	094500	22527940	9880	9880	9880	9880	0
566	20240116	094400	22527940	9880	9880	9880	9880	2
567	20240116	094300	22508180	9870	9870	9870	9870	0
568	20240116	094200	22508180	9870	9870	9870	9870	0
569	20240116	094100	22508180	9870	9870	9870	9870	0
570	20240116	094000	22508180	9870	9830	9870	9830	181
571	20240116	093900	20721830	9870	9870	9870	9870	0
572	20240116	093800	20721830	9870	9870	9870	9870	1
573	20240116	093700	20711960	9790	9790	9790	9790	0
574	20240116	093600	20711960	9790	9790	9790	9790	0
575	20240116	093500	20711960	9790	9790	9790	9790	0
576	20240116	093400	20711960	9790	9800	9800	9790	324
577	20240116	093300	17539100	9870	9870	9870	9870	1
578	20240116	093200	17529230	9790	9790	9790	9790	0
579	20240116	093100	17529230	9790	9790	9790	9790	10
580	20240116	093000	17431330	9780	9780	9780	9780	0
581	20240116	092900	17431330	9780	9780	9780	9780	0
582	20240116	092800	17431330	9780	9780	9780	9780	0
583	20240116	092700	17431330	9780	9780	9780	9780	0
584	20240116	092600	17431330	9780	9780	9780	9780	0
585	20240116	092500	17431330	9780	9780	9780	9780	3
586	20240116	092400	17401990	9770	9770	9770	9770	0
587	20240116	092300	17401990	9770	9770	9770	9770	8
588	20240116	092200	17323830	9790	9790	9790	9790	7
589	20240116	092100	17255300	9790	9790	9790	9790	0
590	20240116	092000	17255300	9790	9790	9790	9790	0
591	20240116	091900	17255300	9790	9790	9790	9790	5
592	20240116	091800	17206350	9790	9790	9790	9790	10
593	20240116	091700	17108450	9770	9770	9770	9770	0
594	20240116	091600	17108450	9770	9770	9770	9770	0
595	20240116	091500	17108450	9770	9790	9920	9750	721
596	20240116	091400	10004480	9770	9770	9770	9760	308
597	20240116	091300	6996170	9760	9760	9770	9760	6
598	20240116	091200	6937590	9770	9760	9770	9760	21
599	20240116	091100	6732480	9760	9760	9770	9760	84
600	20240116	091000	5912190	9760	9760	9760	9760	86
601	20240116	090900	5072830	9760	9760	9760	9760	35
602	20240116	090800	4731230	9760	9760	9760	9760	99
603	20240116	090700	3764990	9760	9780	9780	9760	28
604	20240116	090600	3491210	9780	9780	9780	9760	43
605	20240116	090500	3070980	9800	9800	9800	9800	0
606	20240116	090400	3070980	9800	9800	9800	9800	0
607	20240116	090300	3070980	9800	9800	9800	9800	3
608	20240116	090200	3041580	9780	9780	9780	9780	0
609	20240116	090100	3041580	9780	9780	9780	9780	1
610	20240116	090000	3031800	9780	9780	9780	9780	310