KissMeData/016710/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	190200	482501070	9660	9660	9660	9660	1636
3	20240115	190100	482501070	9660	9660	9660	9660	0
4	20240115	190000	482501070	9660	9660	9660	9660	0
5	20240115	185900	482501070	9660	9660	9660	9660	0
6	20240115	185800	482501070	9660	9660	9660	9660	0
7	20240115	185700	482501070	9660	9660	9660	9660	0
8	20240115	185600	482501070	9660	9660	9660	9660	0
9	20240115	185500	482501070	9660	9660	9660	9660	0
10	20240115	185400	482501070	9660	9660	9660	9660	0
11	20240115	185300	482501070	9660	9660	9660	9660	0
12	20240115	185200	482501070	9660	9660	9660	9660	0
13	20240115	185100	482501070	9660	9660	9660	9660	0
14	20240115	185000	482501070	9660	9660	9660	9660	0
15	20240115	184900	482501070	9660	9660	9660	9660	0
16	20240115	184800	482501070	9660	9660	9660	9660	0
17	20240115	184700	482501070	9660	9660	9660	9660	0
18	20240115	184600	482501070	9660	9660	9660	9660	0
19	20240115	184500	482501070	9660	9660	9660	9660	0
20	20240115	184400	482501070	9660	9660	9660	9660	0
21	20240115	184300	482501070	9660	9660	9660	9660	0
22	20240115	184200	482501070	9660	9660	9660	9660	0
23	20240115	184100	482501070	9660	9660	9660	9660	0
24	20240115	184000	482501070	9660	9660	9660	9660	0
25	20240115	183900	482501070	9660	9660	9660	9660	0
26	20240115	183800	482501070	9660	9660	9660	9660	0
27	20240115	183700	482501070	9660	9660	9660	9660	0
28	20240115	183600	482501070	9660	9660	9660	9660	0
29	20240115	183500	482501070	9660	9660	9660	9660	0
30	20240115	183400	482501070	9660	9660	9660	9660	0
31	20240115	183300	482501070	9660	9660	9660	9660	0
32	20240115	183200	482501070	9660	9660	9660	9660	1636
33	20240115	183100	482501070	9660	9660	9660	9660	0
34	20240115	183000	482501070	9660	9660	9660	9660	0
35	20240115	182900	482501070	9660	9660	9660	9660	0
36	20240115	182800	482501070	9660	9660	9660	9660	0
37	20240115	182700	482501070	9660	9660	9660	9660	0
38	20240115	182600	482501070	9660	9660	9660	9660	0
39	20240115	182500	482501070	9660	9660	9660	9660	0
40	20240115	182400	482501070	9660	9660	9660	9660	0
41	20240115	182300	482501070	9660	9660	9660	9660	0
42	20240115	182200	482501070	9660	9660	9660	9660	0
43	20240115	182100	482501070	9660	9660	9660	9660	0
44	20240115	182000	482501070	9660	9660	9660	9660	0
45	20240115	181900	482501070	9660	9660	9660	9660	0
46	20240115	181800	482501070	9660	9660	9660	9660	0
47	20240115	181700	482501070	9660	9660	9660	9660	0
48	20240115	181600	482501070	9660	9660	9660	9660	0
49	20240115	181500	482501070	9660	9660	9660	9660	0
50	20240115	181400	482501070	9660	9660	9660	9660	0
51	20240115	181300	482501070	9660	9660	9660	9660	0
52	20240115	181200	482501070	9660	9660	9660	9660	0
53	20240115	181100	482501070	9660	9660	9660	9660	0
54	20240115	181000	482501070	9660	9660	9660	9660	0
55	20240115	180900	482501070	9660	9660	9660	9660	0
56	20240115	180800	482501070	9660	9660	9660	9660	0
57	20240115	180700	482501070	9660	9660	9660	9660	0
58	20240115	180600	482501070	9660	9660	9660	9660	0
59	20240115	180500	482501070	9660	9660	9660	9660	0
60	20240115	180400	482501070	9660	9660	9660	9660	0
61	20240115	180300	482501070	9660	9660	9660	9660	0
62	20240115	180200	482501070	9660	9660	9660	9660	1636
63	20240115	180100	482501070	9660	9660	9660	9660	0
64	20240115	180000	482501070	9660	9660	9660	9660	0
65	20240115	175900	482501070	9660	9660	9660	9660	0
66	20240115	175800	482501070	9660	9660	9660	9660	0
67	20240115	175700	482501070	9660	9660	9660	9660	0
68	20240115	175600	482501070	9660	9660	9660	9660	0
69	20240115	175500	482501070	9660	9660	9660	9660	0
70	20240115	175400	482501070	9660	9660	9660	9660	0
71	20240115	175300	482501070	9660	9660	9660	9660	0
72	20240115	175200	482501070	9660	9660	9660	9660	0
73	20240115	175100	482501070	9660	9660	9660	9660	0
74	20240115	175000	482501070	9660	9660	9660	9660	0
75	20240115	174900	482501070	9660	9660	9660	9660	0
76	20240115	174800	482501070	9660	9660	9660	9660	0
77	20240115	174700	482501070	9660	9660	9660	9660	0
78	20240115	174600	482501070	9660	9660	9660	9660	0
79	20240115	174500	482501070	9660	9660	9660	9660	0
80	20240115	174400	482501070	9660	9660	9660	9660	0
81	20240115	174300	482501070	9660	9660	9660	9660	0
82	20240115	174200	482501070	9660	9660	9660	9660	0
83	20240115	174100	482501070	9660	9660	9660	9660	0
84	20240115	174000	482501070	9660	9660	9660	9660	0
85	20240115	173900	482501070	9660	9660	9660	9660	0
86	20240115	173800	482501070	9660	9660	9660	9660	0
87	20240115	173700	482501070	9660	9660	9660	9660	0
88	20240115	173600	482501070	9660	9660	9660	9660	0
89	20240115	173500	482501070	9660	9660	9660	9660	0
90	20240115	173400	482501070	9660	9660	9660	9660	0
91	20240115	173300	482501070	9660	9660	9660	9660	0
92	20240115	173200	482501070	9660	9660	9660	9660	1636
93	20240115	173100	482501070	9660	9660	9660	9660	0
94	20240115	173000	482501070	9660	9660	9660	9660	0
95	20240115	172900	482501070	9660	9660	9660	9660	0
96	20240115	172800	482501070	9660	9660	9660	9660	0
97	20240115	172700	482501070	9660	9660	9660	9660	0
98	20240115	172600	482501070	9660	9660	9660	9660	0
99	20240115	172500	482501070	9660	9660	9660	9660	0
100	20240115	172400	482501070	9660	9660	9660	9660	0
101	20240115	172300	482501070	9660	9660	9660	9660	0
102	20240115	172200	482501070	9660	9660	9660	9660	0
103	20240115	172100	482501070	9660	9660	9660	9660	0
104	20240115	172000	482501070	9660	9660	9660	9660	0
105	20240115	171900	482501070	9660	9660	9660	9660	0
106	20240115	171800	482501070	9660	9660	9660	9660	0
107	20240115	171700	482501070	9660	9660	9660	9660	0
108	20240115	171600	482501070	9660	9660	9660	9660	0
109	20240115	171500	482501070	9660	9660	9660	9660	0
110	20240115	171400	482501070	9660	9660	9660	9660	0
111	20240115	171300	482501070	9660	9660	9660	9660	0
112	20240115	171200	482501070	9660	9660	9660	9660	0
113	20240115	171100	482501070	9660	9660	9660	9660	0
114	20240115	171000	482501070	9660	9660	9660	9660	0
115	20240115	170900	482501070	9660	9660	9660	9660	0
116	20240115	170800	482501070	9660	9660	9660	9660	0
117	20240115	170700	482501070	9660	9660	9660	9660	0
118	20240115	170600	482501070	9660	9660	9660	9660	0
119	20240115	170500	482501070	9660	9660	9660	9660	0
120	20240115	170400	482501070	9660	9660	9660	9660	0
121	20240115	170300	482501070	9660	9660	9660	9660	0
122	20240115	170200	482501070	9660	9660	9660	9660	1636
123	20240115	170100	482501070	9660	9660	9660	9660	0
124	20240115	170000	482501070	9660	9660	9660	9660	0
125	20240115	165900	482501070	9660	9660	9660	9660	0
126	20240115	165800	482501070	9660	9660	9660	9660	0
127	20240115	165700	482501070	9660	9660	9660	9660	0
128	20240115	165600	482501070	9660	9660	9660	9660	0
129	20240115	165500	482501070	9660	9660	9660	9660	0
130	20240115	165400	482501070	9660	9660	9660	9660	0
131	20240115	165300	482501070	9660	9660	9660	9660	0
132	20240115	165200	482501070	9660	9660	9660	9660	0
133	20240115	165100	482501070	9660	9660	9660	9660	0
134	20240115	165000	482501070	9660	9660	9660	9660	0
135	20240115	164900	482501070	9660	9660	9660	9660	0
136	20240115	164800	482501070	9660	9660	9660	9660	0
137	20240115	164700	482501070	9660	9660	9660	9660	0
138	20240115	164600	482501070	9660	9660	9660	9660	0
139	20240115	164500	482501070	9660	9660	9660	9660	0
140	20240115	164400	482501070	9660	9660	9660	9660	0
141	20240115	164300	482501070	9660	9660	9660	9660	0
142	20240115	164200	482501070	9660	9660	9660	9660	0
143	20240115	164100	482501070	9660	9660	9660	9660	0
144	20240115	164000	482501070	9660	9660	9660	9660	0
145	20240115	163900	482501070	9660	9660	9660	9660	0
146	20240115	163800	482501070	9660	9660	9660	9660	0
147	20240115	163700	482501070	9660	9660	9660	9660	0
148	20240115	163600	482501070	9660	9660	9660	9660	0
149	20240115	163500	482501070	9660	9660	9660	9660	0
150	20240115	163400	482501070	9660	9660	9660	9660	0
151	20240115	163300	482501070	9660	9660	9660	9660	0
152	20240115	163200	482501070	9660	9660	9660	9660	1636
153	20240115	163100	482501070	9660	9660	9660	9660	0
154	20240115	163000	482501070	9660	9660	9660	9660	0
155	20240115	162900	482501070	9660	9660	9660	9660	0
156	20240115	162800	482501070	9660	9660	9660	9660	0
157	20240115	162700	482501070	9660	9660	9660	9660	0
158	20240115	162600	482501070	9660	9660	9660	9660	0
159	20240115	162500	482501070	9660	9660	9660	9660	0
160	20240115	162400	482501070	9660	9660	9660	9660	0
161	20240115	162300	482501070	9660	9660	9660	9660	0
162	20240115	162200	482501070	9660	9660	9660	9660	0
163	20240115	162100	482501070	9660	9660	9660	9660	0
164	20240115	162000	482501070	9660	9660	9660	9660	0
165	20240115	161900	482501070	9660	9660	9660	9660	0
166	20240115	161800	482501070	9660	9660	9660	9660	0
167	20240115	161700	482501070	9660	9660	9660	9660	0
168	20240115	161600	482501070	9660	9660	9660	9660	0
169	20240115	161500	482501070	9660	9660	9660	9660	0
170	20240115	161400	482501070	9660	9660	9660	9660	0
171	20240115	161300	482501070	9660	9660	9660	9660	0
172	20240115	161200	482501070	9660	9660	9660	9660	0
173	20240115	161100	482501070	9660	9660	9660	9660	0
174	20240115	161000	482501070	9660	9660	9660	9660	0
175	20240115	160900	482501070	9660	9660	9660	9660	0
176	20240115	160800	482501070	9660	9660	9660	9660	0
177	20240115	160700	482501070	9660	9660	9660	9660	0
178	20240115	160600	482501070	9660	9660	9660	9660	0
179	20240115	160500	482501070	9660	9660	9660	9660	0
180	20240115	160400	482501070	9660	9660	9660	9660	0
181	20240115	160300	482501070	9660	9660	9660	9660	0
182	20240115	160200	482501070	9660	9660	9660	9660	1636
183	20240115	160100	482501070	9660	9660	9660	9660	0
184	20240115	160000	482501070	9660	9660	9660	9660	0
185	20240115	155900	482501070	9660	9660	9660	9660	0
186	20240115	155800	482501070	9660	9660	9660	9660	0
187	20240115	155700	482501070	9660	9660	9660	9660	0
188	20240115	155600	482501070	9660	9660	9660	9660	0
189	20240115	155500	482501070	9660	9660	9660	9660	0
190	20240115	155400	482501070	9660	9660	9660	9660	0
191	20240115	155300	482501070	9660	9660	9660	9660	0
192	20240115	155200	482501070	9660	9660	9660	9660	0
193	20240115	155100	482501070	9660	9660	9660	9660	0
194	20240115	155000	482501070	9660	9660	9660	9660	0
195	20240115	154900	482501070	9660	9660	9660	9660	0
196	20240115	154800	482501070	9660	9660	9660	9660	0
197	20240115	154700	482501070	9660	9660	9660	9660	0
198	20240115	154600	482501070	9660	9660	9660	9660	0
199	20240115	154500	482501070	9660	9660	9660	9660	0
200	20240115	154400	482501070	9660	9660	9660	9660	0
201	20240115	154300	482501070	9660	9660	9660	9660	0
202	20240115	154200	482501070	9660	9660	9660	9660	0
203	20240115	154100	482501070	9660	9660	9660	9660	0
204	20240115	154000	482501070	9660	9660	9660	9660	0
205	20240115	153900	482501070	9660	9660	9660	9660	0
206	20240115	153800	482501070	9660	9660	9660	9660	0
207	20240115	153700	482501070	9660	9660	9660	9660	0
208	20240115	153600	482501070	9660	9660	9660	9660	0
209	20240115	153500	482501070	9660	9660	9660	9660	0
210	20240115	153400	482501070	9660	9660	9660	9660	0
211	20240115	153300	482501070	9660	9660	9660	9660	0
212	20240115	153200	482501070	9660	9660	9660	9660	1636
213	20240115	153100	482501070	9660	9660	9660	9660	0
214	20240115	153000	482501070	9660	9660	9660	9660	1636
215	20240115	152900	466697310	9720	9720	9720	9720	0
216	20240115	152800	466697310	9720	9720	9720	9720	0
217	20240115	152700	466697310	9720	9720	9720	9720	0
218	20240115	152600	466697310	9720	9720	9720	9720	0
219	20240115	152500	466697310	9720	9720	9720	9720	0
220	20240115	152400	466697310	9720	9720	9720	9720	0
221	20240115	152300	466697310	9720	9720	9720	9720	0
222	20240115	152200	466697310	9720	9720	9720	9720	0
223	20240115	152100	466697310	9720	9720	9720	9720	0
224	20240115	152000	466697310	9720	9720	9720	9720	0
225	20240115	151900	466697310	9720	9680	9720	9680	244
226	20240115	151800	464333830	9720	9690	9720	9680	157
227	20240115	151700	462813140	9720	9710	9720	9700	215
228	20240115	151600	460727560	9710	9710	9720	9710	138
229	20240115	151500	459387090	9710	9710	9710	9710	0
230	20240115	151400	459387090	9710	9700	9710	9700	21
231	20240115	151300	459183190	9710	9710	9710	9710	109
232	20240115	151200	458124800	9710	9710	9720	9710	108
233	20240115	151100	457075060	9710	9710	9710	9710	166
234	20240115	151000	455463200	9710	9710	9720	9710	136
235	20240115	150900	454142120	9720	9720	9720	9720	46
236	20240115	150800	453695000	9710	9710	9710	9710	1
237	20240115	150700	453685290	9720	9710	9720	9700	58
238	20240115	150600	453122050	9710	9700	9710	9700	91
239	20240115	150500	452239060	9710	9680	9710	9680	25
240	20240115	150400	451996340	9710	9710	9710	9710	12
241	20240115	150300	451879820	9670	9700	9700	9670	36
242	20240115	150200	451530740	9660	9700	9700	9660	106
243	20240115	150100	450503900	9700	9700	9700	9700	100
244	20240115	150000	449533900	9660	9660	9660	9660	1
245	20240115	145900	449524240	9660	9670	9670	9660	6
246	20240115	145800	449466260	9670	9670	9670	9670	50
247	20240115	145700	448982760	9660	9670	9700	9650	121
248	20240115	145600	447813380	9670	9650	9670	9650	93
249	20240115	145500	446915910	9660	9690	9690	9660	398
250	20240115	145400	443069730	9700	9700	9700	9690	75
251	20240115	145300	442342250	9720	9720	9720	9720	5
252	20240115	145200	442293650	9700	9720	9720	9700	2
253	20240115	145100	442274230	9700	9710	9720	9700	51
254	20240115	145000	441778770	9710	9680	9710	9670	34
255	20240115	144900	441449730	9680	9740	9760	9680	873
256	20240115	144800	432954430	9770	9710	9770	9710	1237
257	20240115	144700	420898580	9710	9690	9710	9690	205
258	20240115	144600	418910660	9690	9690	9690	9690	54
259	20240115	144500	418387400	9660	9690	9700	9660	107
260	20240115	144400	417351850	9670	9680	9680	9670	8
261	20240115	144300	417274480	9680	9680	9680	9680	61
262	20240115	144200	416684000	9680	9680	9680	9680	2
263	20240115	144100	416664640	9680	9700	9700	9680	134
264	20240115	144000	415364860	9700	9700	9700	9700	0
265	20240115	143900	415364860	9700	9710	9710	9700	109
266	20240115	143800	414307270	9720	9720	9720	9720	1
267	20240115	143700	414297550	9710	9720	9730	9710	130
268	20240115	143600	413034660	9720	9710	9720	9700	1055
269	20240115	143500	402790130	9680	9700	9700	9680	65
270	20240115	143400	402160090	9700	9670	9720	9660	713
271	20240115	143300	395252090	9670	9650	9670	9650	456
272	20240115	143200	390850300	9650	9650	9650	9650	0
273	20240115	143100	390850300	9650	9650	9650	9650	0
274	20240115	143000	390850300	9650	9650	9650	9650	0
275	20240115	142900	390850300	9650	9650	9650	9650	30
276	20240115	142800	390560800	9650	9650	9650	9650	0
277	20240115	142700	390560800	9650	9650	9650	9650	0
278	20240115	142600	390560800	9650	9660	9660	9650	11
279	20240115	142500	390454600	9650	9650	9650	9650	0
280	20240115	142400	390454600	9650	9650	9650	9650	0
281	20240115	142300	390454600	9650	9650	9650	9650	0
282	20240115	142200	390454600	9650	9650	9650	9650	0
283	20240115	142100	390454600	9650	9650	9650	9650	0
284	20240115	142000	390454600	9650	9650	9650	9650	20
285	20240115	141900	390261600	9650	9650	9650	9650	0
286	20240115	141800	390261600	9650	9650	9650	9650	130
287	20240115	141700	389007100	9640	9640	9640	9640	0
288	20240115	141600	389007100	9640	9640	9640	9640	0
289	20240115	141500	389007100	9640	9640	9640	9640	0
290	20240115	141400	389007100	9640	9640	9640	9640	0
291	20240115	141300	389007100	9640	9640	9640	9640	43
292	20240115	141200	388592580	9650	9650	9650	9650	88
293	20240115	141100	387743380	9650	9650	9650	9650	0
294	20240115	141000	387743380	9650	9650	9650	9650	1
295	20240115	140900	387733730	9650	9670	9670	9650	114
296	20240115	140800	386631370	9650	9650	9650	9650	0
297	20240115	140700	386631370	9650	9650	9650	9650	0
298	20240115	140600	386631370	9650	9660	9680	9650	201
299	20240115	140500	384687770	9650	9650	9650	9650	0
300	20240115	140400	384687770	9650	9650	9650	9650	99
301	20240115	140300	383732420	9660	9660	9660	9660	158
302	20240115	140200	382206140	9660	9660	9660	9660	0
303	20240115	140100	382206140	9660	9660	9660	9660	29
304	20240115	140000	381926000	9660	9660	9660	9660	0
305	20240115	135900	381926000	9660	9660	9660	9660	0
306	20240115	135800	381926000	9660	9660	9660	9660	0
307	20240115	135700	381926000	9660	9660	9660	9660	0
308	20240115	135600	381926000	9660	9660	9660	9660	0
309	20240115	135500	381926000	9660	9660	9670	9660	4
310	20240115	135400	381887350	9660	9660	9660	9660	3
311	20240115	135300	381858370	9660	9660	9660	9660	2
312	20240115	135200	381839050	9670	9670	9670	9670	5
313	20240115	135100	381790700	9670	9670	9670	9670	100
314	20240115	135000	380823700	9670	9670	9670	9670	151
315	20240115	134900	379363530	9680	9680	9680	9680	1
316	20240115	134800	379353850	9680	9680	9680	9680	0
317	20240115	134700	379353850	9680	9670	9680	9670	104
318	20240115	134600	378348160	9670	9670	9670	9670	256
319	20240115	134500	375872640	9670	9660	9670	9660	2
320	20240115	134400	375853310	9660	9660	9660	9660	0
321	20240115	134300	375853310	9660	9660	9660	9660	53
322	20240115	134200	375341330	9670	9670	9670	9670	0
323	20240115	134100	375341330	9670	9670	9670	9670	78
324	20240115	134000	374587070	9680	9680	9680	9680	0
325	20240115	133900	374587070	9680	9680	9680	9680	51
326	20240115	133800	374093390	9670	9670	9670	9670	0
327	20240115	133700	374093390	9670	9680	9680	9670	48
328	20240115	133600	373628770	9680	9680	9680	9680	1
329	20240115	133500	373619090	9680	9680	9680	9680	111
330	20240115	133400	372544610	9680	9680	9680	9680	242
331	20240115	133300	370202050	9670	9680	9680	9670	241
332	20240115	133200	367869560	9670	9670	9670	9670	1
333	20240115	133100	367859890	9670	9680	9680	9670	3
334	20240115	133000	367830870	9670	9670	9670	9670	1
335	20240115	132900	367821200	9680	9680	9680	9680	100
336	20240115	132800	366853200	9680	9680	9680	9680	0
337	20240115	132700	366853200	9680	9680	9680	9680	0
338	20240115	132600	366853200	9680	9680	9680	9680	0
339	20240115	132500	366853200	9680	9680	9680	9680	0
340	20240115	132400	366853200	9680	9680	9680	9680	3
341	20240115	132300	366824160	9680	9680	9680	9680	0
342	20240115	132200	366824160	9680	9680	9680	9680	0
343	20240115	132100	366824160	9680	9680	9680	9680	0
344	20240115	132000	366824160	9680	9680	9680	9680	0
345	20240115	131900	366824160	9680	9680	9680	9680	0
346	20240115	131800	366824160	9680	9680	9680	9680	56
347	20240115	131700	366282080	9680	9680	9680	9680	0
348	20240115	131600	366282080	9680	9680	9680	9680	1
349	20240115	131500	366272400	9670	9670	9670	9670	1
350	20240115	131400	366262730	9670	9670	9670	9670	143
351	20240115	131300	364879920	9660	9680	9680	9660	692
352	20240115	131200	358188560	9680	9690	9690	9680	34
353	20240115	131100	357859110	9690	9700	9700	9690	13
354	20240115	131000	357733020	9690	9700	9700	9690	31
355	20240115	130900	357432330	9700	9700	9700	9700	0
356	20240115	130800	357432330	9700	9700	9700	9700	30
357	20240115	130700	357141330	9690	9690	9690	9690	2
358	20240115	130600	357121950	9690	9690	9690	9690	3
359	20240115	130500	357092880	9680	9680	9680	9680	0
360	20240115	130400	357092880	9680	9680	9680	9680	0
361	20240115	130300	357092880	9680	9680	9680	9680	39
362	20240115	130200	356715360	9680	9680	9680	9680	0
363	20240115	130100	356715360	9680	9680	9680	9680	0
364	20240115	130000	356715360	9680	9690	9690	9680	170
365	20240115	125900	355069280	9690	9700	9700	9690	1184
366	20240115	125800	343584490	9690	9710	9710	9690	12
367	20240115	125700	343467990	9710	9700	9710	9700	150
368	20240115	125600	342012000	9690	9690	9690	9690	0
369	20240115	125500	342012000	9690	9690	9690	9690	0
370	20240115	125400	342012000	9690	9690	9690	9690	0
371	20240115	125300	342012000	9690	9690	9690	9690	13
372	20240115	125200	341886030	9690	9690	9690	9690	0
373	20240115	125100	341886030	9690	9690	9690	9690	0
374	20240115	125000	341886030	9690	9690	9690	9690	50
375	20240115	124900	341401530	9690	9690	9690	9690	92
376	20240115	124800	340510050	9690	9690	9690	9690	0
377	20240115	124700	340510050	9690	9690	9690	9690	0
378	20240115	124600	340510050	9690	9690	9690	9690	0
379	20240115	124500	340510050	9690	9700	9700	9690	306
380	20240115	124400	337541910	9700	9690	9700	9690	6
381	20240115	124300	337483730	9700	9700	9700	9700	39
382	20240115	124200	337105430	9700	9700	9700	9700	1
383	20240115	124100	337095730	9700	9700	9700	9700	167
384	20240115	124000	335475830	9700	9670	9700	9670	906
385	20240115	123900	326691120	9680	9680	9680	9680	141
386	20240115	123800	325326240	9660	9660	9660	9660	2
387	20240115	123700	325306920	9680	9660	9680	9660	10
388	20240115	123600	325210140	9660	9660	9660	9660	1
389	20240115	123500	325200480	9660	9670	9680	9660	837
390	20240115	123400	317102960	9660	9660	9660	9660	0
391	20240115	123300	317102960	9660	9660	9660	9660	141
392	20240115	123200	315740900	9650	9660	9660	9650	53
393	20240115	123100	315228950	9650	9660	9660	9650	21
394	20240115	123000	315026290	9660	9660	9660	9660	0
395	20240115	122900	315026290	9660	9660	9660	9660	0
396	20240115	122800	315026290	9660	9660	9660	9660	0
397	20240115	122700	315026290	9660	9660	9660	9660	10
398	20240115	122600	314929690	9660	9660	9660	9660	0
399	20240115	122500	314929690	9660	9660	9660	9660	11
400	20240115	122400	314823430	9660	9660	9660	9660	6
401	20240115	122300	314765470	9660	9660	9660	9660	0
402	20240115	122200	314765470	9660	9660	9660	9660	0
403	20240115	122100	314765470	9660	9660	9660	9660	0
404	20240115	122000	314765470	9660	9660	9660	9660	100
405	20240115	121900	313799470	9670	9680	9680	9670	29
406	20240115	121800	313518870	9680	9660	9680	9660	101
407	20240115	121700	312541980	9670	9660	9670	9660	100
408	20240115	121600	311575100	9660	9660	9660	9660	0
409	20240115	121500	311575100	9660	9660	9660	9660	0
410	20240115	121400	311575100	9660	9660	9660	9660	1
411	20240115	121300	311565440	9660	9660	9660	9660	0
412	20240115	121200	311565440	9660	9660	9660	9660	0
413	20240115	121100	311565440	9660	9660	9660	9660	130
414	20240115	121000	310309640	9640	9640	9640	9640	0
415	20240115	120900	310309640	9640	9640	9640	9640	0
416	20240115	120800	310309640	9640	9650	9650	9640	290
417	20240115	120700	307513400	9650	9650	9650	9650	1
418	20240115	120600	307503750	9650	9650	9650	9650	1
419	20240115	120500	307494100	9650	9650	9650	9650	1
420	20240115	120400	307484450	9650	9650	9650	9650	248
421	20240115	120300	305091250	9650	9650	9650	9650	0
422	20240115	120200	305091250	9650	9650	9650	9650	3
423	20240115	120100	305062300	9650	9650	9650	9650	0
424	20240115	120000	305062300	9650	9650	9650	9650	5
425	20240115	115900	305014050	9650	9650	9650	9650	17
426	20240115	115800	304850000	9650	9650	9650	9650	1
427	20240115	115700	304840350	9650	9650	9650	9650	2
428	20240115	115600	304821050	9650	9650	9650	9650	0
429	20240115	115500	304821050	9650	9650	9670	9650	112
430	20240115	115400	303739950	9670	9670	9670	9670	0
431	20240115	115300	303739950	9670	9650	9670	9650	89
432	20240115	115200	302879340	9670	9660	9670	9650	295
433	20240115	115100	300030540	9660	9660	9660	9660	1
434	20240115	115000	300020880	9660	9660	9660	9660	82
435	20240115	114900	299228760	9660	9660	9660	9660	0
436	20240115	114800	299228760	9660	9660	9660	9660	0
437	20240115	114700	299228760	9660	9660	9660	9660	0
438	20240115	114600	299228760	9660	9650	9660	9650	274
439	20240115	114500	296583660	9660	9660	9660	9660	0
440	20240115	114400	296583660	9660	9660	9660	9660	5
441	20240115	114300	296535360	9660	9660	9660	9660	60
442	20240115	114200	295955760	9660	9660	9660	9660	47
443	20240115	114100	295501740	9660	9650	9660	9650	101
444	20240115	114000	294526090	9650	9650	9650	9650	1
445	20240115	113900	294516440	9650	9650	9650	9650	32
446	20240115	113800	294207640	9650	9650	9650	9650	20
447	20240115	113700	294014640	9650	9650	9650	9650	1
448	20240115	113600	294004990	9650	9640	9650	9640	149
449	20240115	113500	292567290	9640	9640	9640	9640	1
450	20240115	113400	292557650	9640	9640	9640	9640	100
451	20240115	113300	291593650	9640	9640	9640	9640	3
452	20240115	113200	291564730	9640	9640	9640	9640	0
453	20240115	113100	291564730	9640	9640	9640	9640	1
454	20240115	113000	291555090	9650	9650	9650	9650	0
455	20240115	112900	291555090	9650	9650	9650	9650	67
456	20240115	112800	290908540	9640	9650	9650	9640	127
457	20240115	112700	289683260	9640	9670	9670	9640	315
458	20240115	112600	286642980	9670	9650	9670	9650	2
459	20240115	112500	286623660	9670	9640	9670	9640	74
460	20240115	112400	285908800	9630	9640	9640	9630	236
461	20240115	112300	283634070	9640	9640	9640	9640	1
462	20240115	112200	283624430	9640	9640	9640	9640	61
463	20240115	112100	283036390	9640	9650	9670	9640	217
464	20240115	112000	280939520	9650	9660	9670	9650	301
465	20240115	111900	278030030	9650	9660	9660	9650	285
466	20240115	111800	275279180	9650	9650	9650	9650	1
467	20240115	111700	275269530	9640	9640	9640	9640	20
468	20240115	111600	275076730	9640	9680	9680	9640	5
469	20240115	111500	275028380	9640	9640	9640	9640	2
470	20240115	111400	275009100	9650	9650	9650	9650	59
471	20240115	111300	274439750	9650	9650	9650	9650	16
472	20240115	111200	274285350	9690	9680	9690	9680	119
473	20240115	111100	273133240	9630	9690	9690	9630	10
474	20240115	111000	273036400	9690	9650	9690	9650	100
475	20240115	110900	272067440	9680	9670	9680	9670	500
476	20240115	110800	267228750	9680	9680	9680	9680	1
477	20240115	110700	267219070	9680	9680	9690	9630	243
478	20240115	110600	264865680	9670	9650	9670	9630	352
479	20240115	110500	261465560	9660	9620	9660	9620	133
480	20240115	110400	260182120	9650	9620	9650	9620	4
481	20240115	110300	260143580	9620	9620	9620	9620	220
482	20240115	110200	258027180	9650	9650	9650	9650	100
483	20240115	110100	257062180	9650	9650	9650	9650	1
484	20240115	110000	257052530	9620	9620	9620	9620	52
485	20240115	105900	256552290	9640	9640	9640	9640	19
486	20240115	105800	256369130	9640	9620	9640	9620	649
487	20240115	105700	250121830	9620	9600	9620	9600	1008
488	20240115	105600	240445010	9590	9600	9600	9590	441
489	20240115	105500	236211920	9600	9600	9600	9600	37
490	20240115	105400	235856720	9600	9600	9600	9600	58
491	20240115	105300	235299920	9600	9600	9600	9600	26
492	20240115	105200	235050320	9590	9600	9600	9590	11
493	20240115	105100	234944730	9600	9600	9600	9600	16
494	20240115	105000	234791130	9600	9600	9600	9600	76
495	20240115	104900	234061530	9600	9600	9600	9590	487
496	20240115	104800	229388660	9590	9600	9600	9590	80
497	20240115	104700	228620960	9600	9600	9600	9600	10
498	20240115	104600	228524960	9600	9600	9600	9600	11
499	20240115	104500	228419360	9600	9600	9600	9600	1162
500	20240115	104400	217264160	9610	9610	9610	9610	3
501	20240115	104300	217235330	9610	9610	9610	9610	1
502	20240115	104200	217225720	9610	9610	9610	9610	31
503	20240115	104100	216927810	9610	9610	9610	9610	82
504	20240115	104000	216139790	9610	9610	9610	9610	142
505	20240115	103900	214775170	9610	9610	9610	9610	20
506	20240115	103800	214582970	9600	9600	9600	9600	0
507	20240115	103700	214582970	9600	9600	9600	9600	130
508	20240115	103600	213334970	9600	9600	9600	9600	50
509	20240115	103500	212854970	9610	9610	9610	9610	50
510	20240115	103400	212374470	9600	9600	9600	9600	5
511	20240115	103300	212326470	9600	9600	9600	9600	187
512	20240115	103200	210531270	9600	9600	9600	9590	780
513	20240115	103100	203046980	9590	9620	9620	9590	3802
514	20240115	103000	166538700	9610	9620	9620	9610	1042
515	20240115	102900	156517950	9620	9620	9630	9620	83
516	20240115	102800	155718820	9620	9630	9630	9620	444
517	20240115	102700	151446430	9620	9630	9630	9620	2764
518	20240115	102600	124829120	9640	9630	9650	9630	608
519	20240115	102500	118973580	9630	9640	9640	9630	1004
520	20240115	102400	109295200	9640	9650	9650	9640	1112
521	20240115	102300	98575450	9650	9650	9650	9650	9
522	20240115	102200	98488600	9650	9650	9650	9640	208
523	20240115	102100	96481620	9650	9650	9650	9650	10
524	20240115	102000	96385120	9640	9640	9640	9640	0
525	20240115	101900	96385120	9640	9650	9650	9640	239
526	20240115	101800	94081130	9650	9650	9650	9650	12
527	20240115	101700	93965330	9650	9650	9650	9650	13
528	20240115	101600	93839880	9650	9650	9650	9650	11
529	20240115	101500	93733730	9650	9660	9660	9650	489
530	20240115	101400	89014560	9660	9660	9660	9660	0
531	20240115	101300	89014560	9660	9660	9660	9660	8
532	20240115	101200	88937280	9660	9660	9660	9660	7
533	20240115	101100	88869660	9660	9660	9660	9660	0
534	20240115	101000	88869660	9660	9660	9660	9660	28
535	20240115	100900	88599180	9660	9660	9660	9660	6
536	20240115	100800	88541220	9660	9660	9660	9660	0
537	20240115	100700	88541220	9660	9660	9660	9660	16
538	20240115	100600	88386660	9660	9660	9660	9660	1
539	20240115	100500	88377000	9660	9650	9660	9650	9
540	20240115	100400	88290070	9650	9650	9650	9650	0
541	20240115	100300	88290070	9650	9650	9650	9650	0
542	20240115	100200	88290070	9650	9650	9650	9650	668
543	20240115	100100	81843870	9650	9650	9650	9650	100
544	20240115	100000	80878870	9660	9670	9670	9660	63
545	20240115	095900	80270260	9660	9660	9660	9660	32
546	20240115	095800	79961140	9660	9660	9660	9660	14
547	20240115	095700	79825900	9660	9660	9660	9660	116
548	20240115	095600	78705340	9660	9660	9660	9660	122
549	20240115	095500	77526820	9660	9660	9660	9660	2
550	20240115	095400	77507500	9660	9660	9660	9660	0
551	20240115	095300	77507500	9660	9660	9660	9660	50
552	20240115	095200	77024500	9660	9660	9660	9660	0
553	20240115	095100	77024500	9660	9660	9660	9660	40
554	20240115	095000	76638100	9660	9650	9660	9650	22
555	20240115	094900	76425790	9650	9650	9650	9650	34
556	20240115	094800	76097690	9650	9650	9650	9650	61
557	20240115	094700	75509040	9650	9650	9650	9650	33
558	20240115	094600	75190590	9650	9660	9660	9650	92
559	20240115	094500	74302360	9660	9660	9660	9660	9
560	20240115	094400	74215420	9660	9660	9660	9660	8
561	20240115	094300	74138140	9630	9650	9650	9630	2256
562	20240115	094200	52389100	9660	9650	9660	9650	55
563	20240115	094100	51858340	9660	9660	9660	9660	0
564	20240115	094000	51858340	9660	9660	9660	9660	4
565	20240115	093900	51819700	9660	9660	9660	9660	4
566	20240115	093800	51781060	9650	9650	9650	9650	1
567	20240115	093700	51771410	9650	9650	9650	9650	264
568	20240115	093600	49223810	9660	9660	9660	9660	55
569	20240115	093500	48692510	9660	9670	9670	9660	56
570	20240115	093400	48151390	9670	9660	9670	9650	211
571	20240115	093300	46113220	9650	9650	9650	9650	10
572	20240115	093200	46016720	9650	9650	9650	9650	24
573	20240115	093100	45785120	9650	9650	9650	9650	118
574	20240115	093000	44646420	9660	9650	9660	9650	43
575	20240115	092900	44231370	9650	9650	9650	9650	18
576	20240115	092800	44057670	9650	9650	9650	9650	17
577	20240115	092700	43893620	9650	9650	9650	9650	13
578	20240115	092600	43768170	9660	9650	9660	9650	82
579	20240115	092500	42976860	9650	9650	9650	9650	0
580	20240115	092400	42976860	9650	9650	9650	9650	1
581	20240115	092300	42967210	9650	9650	9650	9650	104
582	20240115	092200	41963610	9650	9660	9660	9640	524
583	20240115	092100	36910040	9660	9660	9660	9660	1
584	20240115	092000	36900380	9650	9650	9650	9650	0
585	20240115	091900	36900380	9650	9670	9670	9650	553
586	20240115	091800	31559910	9670	9670	9670	9670	96
587	20240115	091700	30631590	9670	9650	9670	9650	2
588	20240115	091600	30612270	9630	9660	9660	9630	713
589	20240115	091500	23735780	9750	9750	9750	9750	0
590	20240115	091400	23735780	9750	9750	9750	9750	0
591	20240115	091300	23735780	9750	9660	9750	9650	200
592	20240115	091200	21795560	9660	9660	9660	9660	55
593	20240115	091100	21264260	9670	9670	9670	9660	329
594	20240115	091000	18085930	9670	9690	9690	9670	42
595	20240115	090900	17679770	9690	9690	9690	9690	0
596	20240115	090800	17679770	9690	9680	9690	9660	631
597	20240115	090700	11575480	9680	9680	9690	9680	380
598	20240115	090600	7895280	9680	9680	9680	9680	42
599	20240115	090500	7488720	9680	9680	9680	9680	1
600	20240115	090400	7479040	9680	9680	9680	9680	236
601	20240115	090300	5194560	9680	9680	9680	9680	44
602	20240115	090200	4768640	9680	9680	9680	9680	249
603	20240115	090100	2358320	9680	9700	9700	9680	78
604	20240115	090000	1602150	9710	9710	9710	9710	165