KissMeData/040910/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	192500	433325230	9050	9050	9050	9050	1541
3	20240112	192400	433325230	9050	9050	9050	9050	0
4	20240112	192300	433325230	9050	9050	9050	9050	0
5	20240112	192200	433325230	9050	9050	9050	9050	0
6	20240112	192100	433325230	9050	9050	9050	9050	0
7	20240112	192000	433325230	9050	9050	9050	9050	0
8	20240112	191900	433325230	9050	9050	9050	9050	0
9	20240112	191800	433325230	9050	9050	9050	9050	0
10	20240112	191700	433325230	9050	9050	9050	9050	0
11	20240112	191600	433325230	9050	9050	9050	9050	0
12	20240112	191500	433325230	9050	9050	9050	9050	0
13	20240112	191400	433325230	9050	9050	9050	9050	0
14	20240112	191300	433325230	9050	9050	9050	9050	0
15	20240112	191200	433325230	9050	9050	9050	9050	0
16	20240112	191100	433325230	9050	9050	9050	9050	0
17	20240112	191000	433325230	9050	9050	9050	9050	0
18	20240112	190900	433325230	9050	9050	9050	9050	0
19	20240112	190800	433325230	9050	9050	9050	9050	0
20	20240112	190700	433325230	9050	9050	9050	9050	0
21	20240112	190600	433325230	9050	9050	9050	9050	0
22	20240112	190500	433325230	9050	9050	9050	9050	0
23	20240112	190400	433325230	9050	9050	9050	9050	0
24	20240112	190300	433325230	9050	9050	9050	9050	0
25	20240112	190200	433325230	9050	9050	9050	9050	0
26	20240112	190100	433325230	9050	9050	9050	9050	0
27	20240112	190000	433325230	9050	9050	9050	9050	0
28	20240112	185900	433325230	9050	9050	9050	9050	0
29	20240112	185800	433325230	9050	9050	9050	9050	0
30	20240112	185700	433325230	9050	9050	9050	9050	0
31	20240112	185600	433325230	9050	9050	9050	9050	0
32	20240112	185500	433325230	9050	9050	9050	9050	1541
33	20240112	185400	433325230	9050	9050	9050	9050	0
34	20240112	185300	433325230	9050	9050	9050	9050	0
35	20240112	185200	433325230	9050	9050	9050	9050	0
36	20240112	185100	433325230	9050	9050	9050	9050	0
37	20240112	185000	433325230	9050	9050	9050	9050	0
38	20240112	184900	433325230	9050	9050	9050	9050	0
39	20240112	184800	433325230	9050	9050	9050	9050	0
40	20240112	184700	433325230	9050	9050	9050	9050	0
41	20240112	184600	433325230	9050	9050	9050	9050	0
42	20240112	184500	433325230	9050	9050	9050	9050	0
43	20240112	184400	433325230	9050	9050	9050	9050	0
44	20240112	184300	433325230	9050	9050	9050	9050	0
45	20240112	184200	433325230	9050	9050	9050	9050	0
46	20240112	184100	433325230	9050	9050	9050	9050	0
47	20240112	184000	433325230	9050	9050	9050	9050	0
48	20240112	183900	433325230	9050	9050	9050	9050	0
49	20240112	183800	433325230	9050	9050	9050	9050	0
50	20240112	183700	433325230	9050	9050	9050	9050	0
51	20240112	183600	433325230	9050	9050	9050	9050	0
52	20240112	183500	433325230	9050	9050	9050	9050	0
53	20240112	183400	433325230	9050	9050	9050	9050	0
54	20240112	183300	433325230	9050	9050	9050	9050	0
55	20240112	183200	433325230	9050	9050	9050	9050	0
56	20240112	183100	433325230	9050	9050	9050	9050	0
57	20240112	183000	433325230	9050	9050	9050	9050	0
58	20240112	182900	433325230	9050	9050	9050	9050	0
59	20240112	182800	433325230	9050	9050	9050	9050	0
60	20240112	182700	433325230	9050	9050	9050	9050	0
61	20240112	182600	433325230	9050	9050	9050	9050	0
62	20240112	182500	433325230	9050	9050	9050	9050	1541
63	20240112	182400	433325230	9050	9050	9050	9050	0
64	20240112	182300	433325230	9050	9050	9050	9050	0
65	20240112	182200	433325230	9050	9050	9050	9050	0
66	20240112	182100	433325230	9050	9050	9050	9050	0
67	20240112	182000	433325230	9050	9050	9050	9050	0
68	20240112	181900	433325230	9050	9050	9050	9050	0
69	20240112	181800	433325230	9050	9050	9050	9050	0
70	20240112	181700	433325230	9050	9050	9050	9050	0
71	20240112	181600	433325230	9050	9050	9050	9050	0
72	20240112	181500	433325230	9050	9050	9050	9050	0
73	20240112	181400	433325230	9050	9050	9050	9050	0
74	20240112	181300	433325230	9050	9050	9050	9050	0
75	20240112	181200	433325230	9050	9050	9050	9050	0
76	20240112	181100	433325230	9050	9050	9050	9050	0
77	20240112	181000	433325230	9050	9050	9050	9050	0
78	20240112	180900	433325230	9050	9050	9050	9050	0
79	20240112	180800	433325230	9050	9050	9050	9050	0
80	20240112	180700	433325230	9050	9050	9050	9050	0
81	20240112	180600	433325230	9050	9050	9050	9050	0
82	20240112	180500	433325230	9050	9050	9050	9050	0
83	20240112	180400	433325230	9050	9050	9050	9050	0
84	20240112	180300	433325230	9050	9050	9050	9050	0
85	20240112	180200	433325230	9050	9050	9050	9050	0
86	20240112	180100	433325230	9050	9050	9050	9050	0
87	20240112	180000	433325230	9050	9050	9050	9050	0
88	20240112	175900	433325230	9050	9050	9050	9050	0
89	20240112	175800	433325230	9050	9050	9050	9050	0
90	20240112	175700	433325230	9050	9050	9050	9050	0
91	20240112	175600	433325230	9050	9050	9050	9050	0
92	20240112	175500	433325230	9050	9050	9050	9050	1541
93	20240112	175400	433325230	9050	9050	9050	9050	0
94	20240112	175300	433325230	9050	9050	9050	9050	0
95	20240112	175200	433325230	9050	9050	9050	9050	0
96	20240112	175100	433325230	9050	9050	9050	9050	0
97	20240112	175000	433325230	9050	9050	9050	9050	0
98	20240112	174900	433325230	9050	9050	9050	9050	0
99	20240112	174800	433325230	9050	9050	9050	9050	0
100	20240112	174700	433325230	9050	9050	9050	9050	0
101	20240112	174600	433325230	9050	9050	9050	9050	0
102	20240112	174500	433325230	9050	9050	9050	9050	0
103	20240112	174400	433325230	9050	9050	9050	9050	0
104	20240112	174300	433325230	9050	9050	9050	9050	0
105	20240112	174200	433325230	9050	9050	9050	9050	0
106	20240112	174100	433325230	9050	9050	9050	9050	0
107	20240112	174000	433325230	9050	9050	9050	9050	0
108	20240112	173900	433325230	9050	9050	9050	9050	0
109	20240112	173800	433325230	9050	9050	9050	9050	0
110	20240112	173700	433325230	9050	9050	9050	9050	0
111	20240112	173600	433325230	9050	9050	9050	9050	0
112	20240112	173500	433325230	9050	9050	9050	9050	0
113	20240112	173400	433325230	9050	9050	9050	9050	0
114	20240112	173300	433325230	9050	9050	9050	9050	0
115	20240112	173200	433325230	9050	9050	9050	9050	0
116	20240112	173100	433325230	9050	9050	9050	9050	0
117	20240112	173000	433325230	9050	9050	9050	9050	0
118	20240112	172900	433325230	9050	9050	9050	9050	0
119	20240112	172800	433325230	9050	9050	9050	9050	0
120	20240112	172700	433325230	9050	9050	9050	9050	0
121	20240112	172600	433325230	9050	9050	9050	9050	0
122	20240112	172500	433325230	9050	9050	9050	9050	1541
123	20240112	172400	433325230	9050	9050	9050	9050	0
124	20240112	172300	433325230	9050	9050	9050	9050	0
125	20240112	172200	433325230	9050	9050	9050	9050	0
126	20240112	172100	433325230	9050	9050	9050	9050	0
127	20240112	172000	433325230	9050	9050	9050	9050	0
128	20240112	171900	433325230	9050	9050	9050	9050	0
129	20240112	171800	433325230	9050	9050	9050	9050	0
130	20240112	171700	433325230	9050	9050	9050	9050	0
131	20240112	171600	433325230	9050	9050	9050	9050	0
132	20240112	171500	433325230	9050	9050	9050	9050	0
133	20240112	171400	433325230	9050	9050	9050	9050	0
134	20240112	171300	433325230	9050	9050	9050	9050	0
135	20240112	171200	433325230	9050	9050	9050	9050	0
136	20240112	171100	433325230	9050	9050	9050	9050	0
137	20240112	171000	433325230	9050	9050	9050	9050	0
138	20240112	170900	433325230	9050	9050	9050	9050	0
139	20240112	170800	433325230	9050	9050	9050	9050	0
140	20240112	170700	433325230	9050	9050	9050	9050	0
141	20240112	170600	433325230	9050	9050	9050	9050	0
142	20240112	170500	433325230	9050	9050	9050	9050	0
143	20240112	170400	433325230	9050	9050	9050	9050	0
144	20240112	170300	433325230	9050	9050	9050	9050	0
145	20240112	170200	433325230	9050	9050	9050	9050	0
146	20240112	170100	433325230	9050	9050	9050	9050	0
147	20240112	170000	433325230	9050	9050	9050	9050	0
148	20240112	165900	433325230	9050	9050	9050	9050	0
149	20240112	165800	433325230	9050	9050	9050	9050	0
150	20240112	165700	433325230	9050	9050	9050	9050	0
151	20240112	165600	433325230	9050	9050	9050	9050	0
152	20240112	165500	433325230	9050	9050	9050	9050	1541
153	20240112	165400	433325230	9050	9050	9050	9050	0
154	20240112	165300	433325230	9050	9050	9050	9050	0
155	20240112	165200	433325230	9050	9050	9050	9050	0
156	20240112	165100	433325230	9050	9050	9050	9050	0
157	20240112	165000	433325230	9050	9050	9050	9050	0
158	20240112	164900	433325230	9050	9050	9050	9050	0
159	20240112	164800	433325230	9050	9050	9050	9050	0
160	20240112	164700	433325230	9050	9050	9050	9050	0
161	20240112	164600	433325230	9050	9050	9050	9050	0
162	20240112	164500	433325230	9050	9050	9050	9050	0
163	20240112	164400	433325230	9050	9050	9050	9050	0
164	20240112	164300	433325230	9050	9050	9050	9050	0
165	20240112	164200	433325230	9050	9050	9050	9050	0
166	20240112	164100	433325230	9050	9050	9050	9050	0
167	20240112	164000	433325230	9050	9050	9050	9050	0
168	20240112	163900	433325230	9050	9050	9050	9050	0
169	20240112	163800	433325230	9050	9050	9050	9050	0
170	20240112	163700	433325230	9050	9050	9050	9050	0
171	20240112	163600	433325230	9050	9050	9050	9050	0
172	20240112	163500	433325230	9050	9050	9050	9050	0
173	20240112	163400	433325230	9050	9050	9050	9050	0
174	20240112	163300	433325230	9050	9050	9050	9050	0
175	20240112	163200	433325230	9050	9050	9050	9050	0
176	20240112	163100	433325230	9050	9050	9050	9050	0
177	20240112	163000	433325230	9050	9050	9050	9050	0
178	20240112	162900	433325230	9050	9050	9050	9050	0
179	20240112	162800	433325230	9050	9050	9050	9050	0
180	20240112	162700	433325230	9050	9050	9050	9050	0
181	20240112	162600	433325230	9050	9050	9050	9050	0
182	20240112	162500	433325230	9050	9050	9050	9050	1541
183	20240112	162400	433325230	9050	9050	9050	9050	0
184	20240112	162300	433325230	9050	9050	9050	9050	0
185	20240112	162200	433325230	9050	9050	9050	9050	0
186	20240112	162100	433325230	9050	9050	9050	9050	0
187	20240112	162000	433325230	9050	9050	9050	9050	0
188	20240112	161900	433325230	9050	9050	9050	9050	0
189	20240112	161800	433325230	9050	9050	9050	9050	0
190	20240112	161700	433325230	9050	9050	9050	9050	0
191	20240112	161600	433325230	9050	9050	9050	9050	0
192	20240112	161500	433325230	9050	9050	9050	9050	0
193	20240112	161400	433325230	9050	9050	9050	9050	0
194	20240112	161300	433325230	9050	9050	9050	9050	0
195	20240112	161200	433325230	9050	9050	9050	9050	0
196	20240112	161100	433325230	9050	9050	9050	9050	0
197	20240112	161000	433325230	9050	9050	9050	9050	0
198	20240112	160900	433325230	9050	9050	9050	9050	0
199	20240112	160800	433325230	9050	9050	9050	9050	0
200	20240112	160700	433325230	9050	9050	9050	9050	0
201	20240112	160600	433325230	9050	9050	9050	9050	0
202	20240112	160500	433325230	9050	9050	9050	9050	0
203	20240112	160400	433325230	9050	9050	9050	9050	0
204	20240112	160300	433325230	9050	9050	9050	9050	0
205	20240112	160200	433325230	9050	9050	9050	9050	0
206	20240112	160100	433325230	9050	9050	9050	9050	0
207	20240112	160000	433325230	9050	9050	9050	9050	0
208	20240112	155900	433325230	9050	9050	9050	9050	0
209	20240112	155800	433325230	9050	9050	9050	9050	0
210	20240112	155700	433325230	9050	9050	9050	9050	0
211	20240112	155600	433325230	9050	9050	9050	9050	0
212	20240112	155500	433325230	9050	9050	9050	9050	1541
213	20240112	155400	433325230	9050	9050	9050	9050	0
214	20240112	155300	433325230	9050	9050	9050	9050	0
215	20240112	155200	433325230	9050	9050	9050	9050	0
216	20240112	155100	433325230	9050	9050	9050	9050	0
217	20240112	155000	433325230	9050	9050	9050	9050	0
218	20240112	154900	433325230	9050	9050	9050	9050	0
219	20240112	154800	433325230	9050	9050	9050	9050	0
220	20240112	154700	433325230	9050	9050	9050	9050	0
221	20240112	154600	433325230	9050	9050	9050	9050	0
222	20240112	154500	433325230	9050	9050	9050	9050	0
223	20240112	154400	433325230	9050	9050	9050	9050	0
224	20240112	154300	433325230	9050	9050	9050	9050	0
225	20240112	154200	433325230	9050	9050	9050	9050	0
226	20240112	154100	433325230	9050	9050	9050	9050	0
227	20240112	154000	433325230	9050	9050	9050	9050	0
228	20240112	153900	433325230	9050	9050	9050	9050	0
229	20240112	153800	433325230	9050	9050	9050	9050	0
230	20240112	153700	433325230	9050	9050	9050	9050	0
231	20240112	153600	433325230	9050	9050	9050	9050	0
232	20240112	153500	433325230	9050	9050	9050	9050	0
233	20240112	153400	433325230	9050	9050	9050	9050	0
234	20240112	153300	433325230	9050	9050	9050	9050	0
235	20240112	153200	433325230	9050	9050	9050	9050	0
236	20240112	153100	433325230	9050	9050	9050	9050	0
237	20240112	153000	433325230	9050	9050	9050	9050	1541
238	20240112	152900	419379180	9060	9060	9060	9060	0
239	20240112	152800	419379180	9060	9060	9060	9060	0
240	20240112	152700	419379180	9060	9060	9060	9060	0
241	20240112	152600	419379180	9060	9060	9060	9060	0
242	20240112	152500	419379180	9060	9060	9060	9060	0
243	20240112	152400	419379180	9060	9060	9060	9060	0
244	20240112	152300	419379180	9060	9060	9060	9060	0
245	20240112	152200	419379180	9060	9060	9060	9060	0
246	20240112	152100	419379180	9060	9060	9060	9060	0
247	20240112	152000	419379180	9060	9060	9060	9060	0
248	20240112	151900	419379180	9060	9060	9060	9060	0
249	20240112	151800	419379180	9060	9060	9060	9060	0
250	20240112	151700	419379180	9060	9060	9060	9060	0
251	20240112	151600	419379180	9060	9060	9060	9060	0
252	20240112	151500	419379180	9060	9060	9060	9060	0
253	20240112	151400	419379180	9060	9060	9060	9060	0
254	20240112	151300	419379180	9060	9060	9060	9060	19
255	20240112	151200	419207040	9060	9060	9060	9060	10
256	20240112	151100	419116440	9060	9060	9060	9060	0
257	20240112	151000	419116440	9060	9060	9060	9060	0
258	20240112	150900	419116440	9060	9060	9060	9060	0
259	20240112	150800	419116440	9060	9060	9060	9060	0
260	20240112	150700	419116440	9060	9060	9060	9060	0
261	20240112	150600	419116440	9060	9060	9060	9060	0
262	20240112	150500	419116440	9060	9060	9060	9060	0
263	20240112	150400	419116440	9060	9060	9060	9060	0
264	20240112	150300	419116440	9060	9060	9060	9060	0
265	20240112	150200	419116440	9060	9060	9060	9060	1000
266	20240112	150100	410056440	9070	9070	9070	9070	105
267	20240112	150000	409104090	9070	9070	9070	9070	100
268	20240112	145900	408197090	9070	9070	9070	9070	0
269	20240112	145800	408197090	9070	9070	9070	9070	1
270	20240112	145700	408188020	9090	9090	9090	9090	0
271	20240112	145600	408188020	9090	9090	9090	9090	0
272	20240112	145500	408188020	9090	9090	9090	9090	0
273	20240112	145400	408188020	9090	9090	9090	9090	0
274	20240112	145300	408188020	9090	9090	9090	9090	0
275	20240112	145200	408188020	9090	9090	9090	9090	0
276	20240112	145100	408188020	9090	9090	9090	9090	199
277	20240112	145000	406379110	9090	9090	9090	9090	0
278	20240112	144900	406379110	9090	9090	9090	9090	0
279	20240112	144800	406379110	9090	9090	9090	9090	0
280	20240112	144700	406379110	9090	9090	9090	9090	0
281	20240112	144600	406379110	9090	9090	9090	9090	0
282	20240112	144500	406379110	9090	9090	9090	9090	0
283	20240112	144400	406379110	9090	9090	9090	9090	0
284	20240112	144300	406379110	9090	9090	9090	9090	0
285	20240112	144200	406379110	9090	9090	9090	9090	320
286	20240112	144100	403470310	9090	9090	9090	9090	156
287	20240112	144000	402052270	9080	9080	9080	9080	0
288	20240112	143900	402052270	9080	9080	9080	9080	0
289	20240112	143800	402052270	9080	9080	9080	9080	168
290	20240112	143700	400526830	9090	9090	9090	9090	0
291	20240112	143600	400526830	9090	9090	9090	9090	0
292	20240112	143500	400526830	9090	9090	9090	9090	0
293	20240112	143400	400526830	9090	9090	9090	9090	0
294	20240112	143300	400526830	9090	9090	9090	9090	0
295	20240112	143200	400526830	9090	9090	9090	9090	0
296	20240112	143100	400526830	9090	9090	9090	9090	0
297	20240112	143000	400526830	9090	9090	9090	9090	0
298	20240112	142900	400526830	9090	9090	9090	9090	0
299	20240112	142800	400526830	9090	9090	9090	9090	1
300	20240112	142700	400517740	9090	9090	9090	9090	1
301	20240112	142600	400508650	9090	9090	9090	9090	1
302	20240112	142500	400499560	9090	9090	9090	9090	3
303	20240112	142400	400472290	9050	9050	9050	9050	0
304	20240112	142300	400472290	9050	9050	9050	9050	0
305	20240112	142200	400472290	9050	9130	9130	9050	16000
306	20240112	142100	255410530	9130	9130	9130	9130	0
307	20240112	142000	255410530	9130	9130	9130	9130	0
308	20240112	141900	255410530	9130	9130	9130	9130	45
309	20240112	141800	254999680	9130	9130	9130	9130	0
310	20240112	141700	254999680	9130	9130	9130	9130	0
311	20240112	141600	254999680	9130	9130	9130	9130	0
312	20240112	141500	254999680	9130	9130	9130	9130	1
313	20240112	141400	254990550	9130	9130	9130	9130	5
314	20240112	141300	254944900	9130	9130	9130	9130	20
315	20240112	141200	254762300	9130	9120	9130	9120	12
316	20240112	141100	254652780	9110	9110	9110	9110	35
317	20240112	141000	254333930	9110	9110	9110	9110	0
318	20240112	140900	254333930	9110	9110	9110	9110	0
319	20240112	140800	254333930	9110	9110	9110	9110	0
320	20240112	140700	254333930	9110	9110	9110	9110	29
321	20240112	140600	254069740	9100	9100	9100	9100	0
322	20240112	140500	254069740	9100	9100	9100	9100	300
323	20240112	140400	251339740	9100	9100	9100	9100	0
324	20240112	140300	251339740	9100	9090	9100	9090	2416
325	20240112	140200	229358300	9070	9070	9070	9070	0
326	20240112	140100	229358300	9070	9070	9070	9070	0
327	20240112	140000	229358300	9070	9070	9070	9070	0
328	20240112	135900	229358300	9070	9070	9070	9070	0
329	20240112	135800	229358300	9070	9070	9070	9070	0
330	20240112	135700	229358300	9070	9070	9070	9070	30
331	20240112	135600	229086200	9080	9080	9080	9080	1
332	20240112	135500	229077120	9090	9090	9090	9090	0
333	20240112	135400	229077120	9090	9090	9090	9090	0
334	20240112	135300	229077120	9090	9090	9090	9090	150
335	20240112	135200	227713620	9090	9090	9090	9090	0
336	20240112	135100	227713620	9090	9090	9090	9090	0
337	20240112	135000	227713620	9090	9090	9090	9090	0
338	20240112	134900	227713620	9090	9090	9090	9090	0
339	20240112	134800	227713620	9090	9090	9090	9090	10
340	20240112	134700	227622720	9110	9110	9110	9110	0
341	20240112	134600	227622720	9110	9110	9110	9110	0
342	20240112	134500	227622720	9110	9110	9110	9110	0
343	20240112	134400	227622720	9110	9110	9110	9110	0
344	20240112	134300	227622720	9110	9110	9110	9110	0
345	20240112	134200	227622720	9110	9110	9110	9110	0
346	20240112	134100	227622720	9110	9110	9110	9110	0
347	20240112	134000	227622720	9110	9110	9110	9110	0
348	20240112	133900	227622720	9110	9110	9110	9110	0
349	20240112	133800	227622720	9110	9110	9110	9110	0
350	20240112	133700	227622720	9110	9110	9110	9110	0
351	20240112	133600	227622720	9110	9110	9110	9110	0
352	20240112	133500	227622720	9110	9110	9110	9110	0
353	20240112	133400	227622720	9110	9100	9110	9100	147
354	20240112	133300	226283890	9070	9070	9070	9070	0
355	20240112	133200	226283890	9070	9070	9070	9070	0
356	20240112	133100	226283890	9070	9070	9070	9070	0
357	20240112	133000	226283890	9070	9070	9070	9070	0
358	20240112	132900	226283890	9070	9070	9070	9070	0
359	20240112	132800	226283890	9070	9070	9070	9070	0
360	20240112	132700	226283890	9070	9070	9070	9070	18
361	20240112	132600	226120630	9070	9070	9070	9070	0
362	20240112	132500	226120630	9070	9070	9070	9070	0
363	20240112	132400	226120630	9070	9070	9070	9070	0
364	20240112	132300	226120630	9070	9070	9070	9070	0
365	20240112	132200	226120630	9070	9080	9080	9070	9
366	20240112	132100	226038970	9090	9100	9100	9090	859
367	20240112	132000	218230230	9100	9100	9100	9100	0
368	20240112	131900	218230230	9100	9100	9100	9100	0
369	20240112	131800	218230230	9100	9100	9100	9100	0
370	20240112	131700	218230230	9100	9100	9100	9100	0
371	20240112	131600	218230230	9100	9100	9100	9100	0
372	20240112	131500	218230230	9100	9100	9100	9100	0
373	20240112	131400	218230230	9100	9100	9100	9100	0
374	20240112	131300	218230230	9100	9100	9100	9100	0
375	20240112	131200	218230230	9100	9100	9100	9100	0
376	20240112	131100	218230230	9100	9100	9100	9100	0
377	20240112	131000	218230230	9100	9100	9100	9100	0
378	20240112	130900	218230230	9100	9100	9100	9100	0
379	20240112	130800	218230230	9100	9100	9100	9100	0
380	20240112	130700	218230230	9100	9100	9100	9100	0
381	20240112	130600	218230230	9100	9100	9100	9100	0
382	20240112	130500	218230230	9100	9100	9100	9100	0
383	20240112	130400	218230230	9100	9100	9100	9100	0
384	20240112	130300	218230230	9100	9100	9100	9100	0
385	20240112	130200	218230230	9100	9100	9100	9100	0
386	20240112	130100	218230230	9100	9100	9100	9100	0
387	20240112	130000	218230230	9100	9100	9100	9100	100
388	20240112	125900	217320230	9100	9100	9100	9100	0
389	20240112	125800	217320230	9100	9100	9100	9100	438
390	20240112	125700	213334430	9100	9100	9100	9100	0
391	20240112	125600	213334430	9100	9100	9100	9100	0
392	20240112	125500	213334430	9100	9100	9100	9100	262
393	20240112	125400	210950230	9100	9100	9100	9100	0
394	20240112	125300	210950230	9100	9100	9100	9100	300
395	20240112	125200	208220230	9100	9100	9100	9100	0
396	20240112	125100	208220230	9100	9100	9100	9100	0
397	20240112	125000	208220230	9100	9100	9100	9100	0
398	20240112	124900	208220230	9100	9100	9100	9100	0
399	20240112	124800	208220230	9100	9100	9100	9100	0
400	20240112	124700	208220230	9100	9100	9100	9100	0
401	20240112	124600	208220230	9100	9100	9100	9100	0
402	20240112	124500	208220230	9100	9100	9100	9100	0
403	20240112	124400	208220230	9100	9100	9100	9100	4
404	20240112	124300	208183830	9100	9100	9100	9100	0
405	20240112	124200	208183830	9100	9100	9100	9100	0
406	20240112	124100	208183830	9100	9100	9100	9100	500
407	20240112	124000	203633830	9100	9100	9100	9100	100
408	20240112	123900	202723830	9100	9100	9100	9100	0
409	20240112	123800	202723830	9100	9100	9100	9100	1
410	20240112	123700	202714730	9090	9090	9090	9090	0
411	20240112	123600	202714730	9090	9090	9090	9090	0
412	20240112	123500	202714730	9090	9090	9090	9090	0
413	20240112	123400	202714730	9090	9090	9090	9090	0
414	20240112	123300	202714730	9090	9090	9090	9090	0
415	20240112	123200	202714730	9090	9090	9090	9090	0
416	20240112	123100	202714730	9090	9090	9100	9090	222
417	20240112	123000	200696710	9080	9080	9080	9080	0
418	20240112	122900	200696710	9080	9080	9080	9080	0
419	20240112	122800	200696710	9080	9080	9080	9080	0
420	20240112	122700	200696710	9080	9070	9080	9070	130
421	20240112	122600	199516610	9080	9100	9100	9080	300
422	20240112	122500	196791900	9110	9110	9110	9110	0
423	20240112	122400	196791900	9110	9110	9110	9110	0
424	20240112	122300	196791900	9110	9110	9110	9110	12
425	20240112	122200	196682580	9110	9110	9110	9110	0
426	20240112	122100	196682580	9110	9110	9110	9110	0
427	20240112	122000	196682580	9110	9110	9110	9110	0
428	20240112	121900	196682580	9110	9110	9110	9110	0
429	20240112	121800	196682580	9110	9110	9110	9110	0
430	20240112	121700	196682580	9110	9110	9110	9110	0
431	20240112	121600	196682580	9110	9110	9110	9110	1
432	20240112	121500	196673470	9110	9110	9110	9110	56
433	20240112	121400	196163310	9110	9110	9110	9110	750
434	20240112	121300	189330810	9110	9110	9110	9110	0
435	20240112	121200	189330810	9110	9110	9110	9110	0
436	20240112	121100	189330810	9110	9110	9110	9110	300
437	20240112	121000	186597810	9110	9110	9110	9110	0
438	20240112	120900	186597810	9110	9110	9110	9110	600
439	20240112	120800	181131810	9090	9090	9090	9090	0
440	20240112	120700	181131810	9090	9090	9090	9090	0
441	20240112	120600	181131810	9090	9090	9090	9090	0
442	20240112	120500	181131810	9090	9090	9090	9090	0
443	20240112	120400	181131810	9090	9090	9090	9090	0
444	20240112	120300	181131810	9090	9090	9090	9090	0
445	20240112	120200	181131810	9090	9090	9090	9090	0
446	20240112	120100	181131810	9090	9090	9090	9090	0
447	20240112	120000	181131810	9090	9090	9090	9090	0
448	20240112	115900	181131810	9090	9090	9090	9090	0
449	20240112	115800	181131810	9090	9090	9090	9090	0
450	20240112	115700	181131810	9090	9090	9090	9090	0
451	20240112	115600	181131810	9090	9090	9090	9090	100
452	20240112	115500	180222810	9100	9100	9100	9100	0
453	20240112	115400	180222810	9100	9100	9100	9100	0
454	20240112	115300	180222810	9100	9100	9100	9100	0
455	20240112	115200	180222810	9100	9100	9100	9100	0
456	20240112	115100	180222810	9100	9100	9100	9100	0
457	20240112	115000	180222810	9100	9100	9100	9100	0
458	20240112	114900	180222810	9100	9100	9100	9100	0
459	20240112	114800	180222810	9100	9100	9100	9100	0
460	20240112	114700	180222810	9100	9100	9100	9100	0
461	20240112	114600	180222810	9100	9100	9100	9100	0
462	20240112	114500	180222810	9100	9100	9100	9100	0
463	20240112	114400	180222810	9100	9100	9100	9100	0
464	20240112	114300	180222810	9100	9100	9100	9100	0
465	20240112	114200	180222810	9100	9100	9100	9100	195
466	20240112	114100	178448310	9100	9100	9100	9100	0
467	20240112	114000	178448310	9100	9100	9100	9100	0
468	20240112	113900	178448310	9100	9100	9100	9100	0
469	20240112	113800	178448310	9100	9100	9100	9100	0
470	20240112	113700	178448310	9100	9100	9100	9100	0
471	20240112	113600	178448310	9100	9100	9100	9100	0
472	20240112	113500	178448310	9100	9100	9100	9100	0
473	20240112	113400	178448310	9100	9100	9100	9100	0
474	20240112	113300	178448310	9100	9100	9100	9100	0
475	20240112	113200	178448310	9100	9100	9100	9100	0
476	20240112	113100	178448310	9100	9100	9100	9100	0
477	20240112	113000	178448310	9100	9100	9100	9100	0
478	20240112	112900	178448310	9100	9100	9100	9100	0
479	20240112	112800	178448310	9100	9100	9100	9100	0
480	20240112	112700	178448310	9100	9100	9100	9100	0
481	20240112	112600	178448310	9100	9100	9100	9100	10
482	20240112	112500	178357310	9110	9110	9110	9110	0
483	20240112	112400	178357310	9110	9110	9110	9110	0
484	20240112	112300	178357310	9110	9110	9110	9110	0
485	20240112	112200	178357310	9110	9110	9110	9110	0
486	20240112	112100	178357310	9110	9110	9110	9110	1
487	20240112	112000	178348200	9100	9100	9100	9100	0
488	20240112	111900	178348200	9100	9100	9100	9100	0
489	20240112	111800	178348200	9100	9100	9100	9100	0
490	20240112	111700	178348200	9100	9100	9100	9100	0
491	20240112	111600	178348200	9100	9100	9100	9100	0
492	20240112	111500	178348200	9100	9100	9100	9100	0
493	20240112	111400	178348200	9100	9100	9100	9100	35
494	20240112	111300	178029700	9090	9090	9090	9090	0
495	20240112	111200	178029700	9090	9090	9090	9090	0
496	20240112	111100	178029700	9090	9090	9090	9090	0
497	20240112	111000	178029700	9090	9090	9090	9090	0
498	20240112	110900	178029700	9090	9090	9090	9090	0
499	20240112	110800	178029700	9090	9090	9090	9090	0
500	20240112	110700	178029700	9090	9090	9090	9090	0
501	20240112	110600	178029700	9090	9090	9090	9090	0
502	20240112	110500	178029700	9090	9090	9090	9090	0
503	20240112	110400	178029700	9090	9090	9090	9090	0
504	20240112	110300	178029700	9090	9090	9090	9090	0
505	20240112	110200	178029700	9090	9090	9090	9090	0
506	20240112	110100	178029700	9090	9100	9100	9090	130
507	20240112	110000	176847380	9120	9120	9120	9120	0
508	20240112	105900	176847380	9120	9120	9120	9120	0
509	20240112	105800	176847380	9120	9120	9120	9120	0
510	20240112	105700	176847380	9120	9120	9120	9120	0
511	20240112	105600	176847380	9120	9120	9120	9120	0
512	20240112	105500	176847380	9120	9120	9120	9120	0
513	20240112	105400	176847380	9120	9120	9120	9120	0
514	20240112	105300	176847380	9120	9140	9150	9120	1401
515	20240112	105200	164063460	9130	9100	9130	9100	660
516	20240112	105100	158047300	9090	9090	9090	9090	0
517	20240112	105000	158047300	9090	9090	9090	9090	24
518	20240112	104900	157829140	9080	9080	9080	9080	0
519	20240112	104800	157829140	9080	9080	9080	9080	0
520	20240112	104700	157829140	9080	9080	9080	9080	3
521	20240112	104600	157801900	9080	9080	9080	9080	3
522	20240112	104500	157774660	9070	9080	9080	9070	22
523	20240112	104400	157575110	9080	9080	9080	9080	0
524	20240112	104300	157575110	9080	9080	9080	9080	1
525	20240112	104200	157566030	9100	9100	9100	9100	0
526	20240112	104100	157566030	9100	9100	9100	9100	0
527	20240112	104000	157566030	9100	9100	9100	9100	0
528	20240112	103900	157566030	9100	9090	9100	9090	90
529	20240112	103800	156747390	9070	9070	9070	9070	83
530	20240112	103700	155994580	9060	9060	9060	9060	0
531	20240112	103600	155994580	9060	9060	9060	9060	0
532	20240112	103500	155994580	9060	9060	9060	9060	50
533	20240112	103400	155541580	9070	9070	9070	9070	1
534	20240112	103300	155532510	9060	9060	9060	9060	50
535	20240112	103200	155079510	9060	9060	9060	9060	0
536	20240112	103100	155079510	9060	9060	9060	9060	0
537	20240112	103000	155079510	9060	9060	9060	9060	0
538	20240112	102900	155079510	9060	9060	9060	9060	0
539	20240112	102800	155079510	9060	9060	9060	9060	0
540	20240112	102700	155079510	9060	9060	9060	9060	0
541	20240112	102600	155079510	9060	9060	9060	9060	0
542	20240112	102500	155079510	9060	9060	9060	9060	0
543	20240112	102400	155079510	9060	9060	9060	9060	4
544	20240112	102300	155043270	9070	9070	9070	9070	1
545	20240112	102200	155034200	9050	9050	9050	9050	0
546	20240112	102100	155034200	9050	9050	9050	9050	0
547	20240112	102000	155034200	9050	9050	9050	9050	0
548	20240112	101900	155034200	9050	9050	9050	9050	0
549	20240112	101800	155034200	9050	9050	9050	9050	0
550	20240112	101700	155034200	9050	9050	9050	9050	0
551	20240112	101600	155034200	9050	9050	9050	9050	0
552	20240112	101500	155034200	9050	9050	9050	9050	101
553	20240112	101400	154120150	9050	9050	9050	9050	1
554	20240112	101300	154111100	9050	9050	9050	9050	0
555	20240112	101200	154111100	9050	9040	9050	9040	66
556	20240112	101100	153513820	9040	9040	9040	9040	0
557	20240112	101000	153513820	9040	9040	9040	9040	0
558	20240112	100900	153513820	9040	9040	9040	9040	1
559	20240112	100800	153504780	9020	9020	9020	9020	100
560	20240112	100700	152602780	9020	9020	9020	9020	10
561	20240112	100600	152512580	9000	9000	9000	9000	0
562	20240112	100500	152512580	9000	9000	9000	9000	0
563	20240112	100400	152512580	9000	9000	9000	9000	0
564	20240112	100300	152512580	9000	9000	9000	9000	0
565	20240112	100200	152512580	9000	9000	9000	9000	0
566	20240112	100100	152512580	9000	9000	9000	9000	0
567	20240112	100000	152512580	9000	9000	9000	9000	0
568	20240112	095900	152512580	9000	9000	9000	9000	0
569	20240112	095800	152512580	9000	9000	9000	9000	53
570	20240112	095700	152035580	9020	9020	9020	9020	20
571	20240112	095600	151855180	9040	9040	9040	9040	1000
572	20240112	095500	142815180	8990	8990	8990	8990	105
573	20240112	095400	141871230	8990	8990	8990	8990	105
574	20240112	095300	140927280	9040	8990	9040	8990	504
575	20240112	095200	136371470	8990	8990	9000	8970	311
576	20240112	095100	133576130	8970	8970	8970	8970	4
577	20240112	095000	133540250	8990	9000	9000	8980	2943
578	20240112	094900	107061550	9000	9020	9020	9000	692
579	20240112	094800	100829660	9020	9020	9020	9020	1
580	20240112	094700	100820640	9040	9040	9040	9040	11
581	20240112	094600	100721200	9020	9030	9030	9020	223
582	20240112	094500	98709550	9030	9030	9030	9030	0
583	20240112	094400	98709550	9030	9030	9030	9030	30
584	20240112	094300	98438650	9030	9030	9030	9030	19
585	20240112	094200	98267080	9030	9040	9040	9030	757
586	20240112	094100	91429740	9050	9050	9050	9050	0
587	20240112	094000	91429740	9050	9050	9050	9050	2
588	20240112	093900	91411640	9050	9050	9050	9050	2
589	20240112	093800	91393540	9050	9040	9050	9040	6
590	20240112	093700	91339250	9040	9040	9040	9040	227
591	20240112	093600	89287170	9050	9050	9050	9050	30
592	20240112	093500	89015670	9050	9050	9050	9050	34
593	20240112	093400	88707970	9050	9070	9070	9050	123
594	20240112	093300	87593540	9080	9080	9080	9080	10
595	20240112	093200	87502740	9130	9090	9130	9090	30
596	20240112	093100	87228940	9080	9080	9080	9080	0
597	20240112	093000	87228940	9080	9080	9080	9080	209
598	20240112	092900	85331220	9130	9130	9130	9130	0
599	20240112	092800	85331220	9130	9100	9130	9100	27
600	20240112	092700	85084770	9090	9090	9090	9090	1
601	20240112	092600	85075680	9090	9090	9090	9090	100
602	20240112	092500	84166680	9100	9100	9100	9100	148
603	20240112	092400	82819880	9100	9100	9100	9100	2
604	20240112	092300	82801680	9090	9090	9090	9090	60
605	20240112	092200	82256280	9090	9090	9090	9090	0
606	20240112	092100	82256280	9090	9090	9090	9090	0
607	20240112	092000	82256280	9090	9080	9090	9080	4
608	20240112	091900	82219930	9080	9080	9080	9080	0
609	20240112	091800	82219930	9080	9080	9080	9080	0
610	20240112	091700	82219930	9080	9070	9080	9070	339
611	20240112	091600	79142300	9040	9040	9040	9040	0
612	20240112	091500	79142300	9040	9050	9050	9040	150
613	20240112	091400	77785800	9050	9050	9050	9050	150
614	20240112	091300	76428300	9050	9050	9050	9050	4703
615	20240112	091200	33866150	9050	9050	9050	9050	3297
616	20240112	091100	4028300	9020	9020	9020	9020	60
617	20240112	091000	3487100	9020	9050	9050	9020	96
618	20240112	090900	2620670	9050	9050	9050	9050	2
619	20240112	090800	2602570	9050	9060	9060	9050	12
620	20240112	090700	2493930	9070	9060	9070	9060	104
621	20240112	090600	1551680	9070	9080	9080	9070	161
622	20240112	090500	91300	9130	9130	9130	9130	0
623	20240112	090400	91300	9130	9130	9130	9130	0
624	20240112	090300	91300	9130	9130	9130	9130	0
625	20240112	090200	91300	9130	9130	9130	9130	0
626	20240112	090100	91300	9130	9130	9130	9130	0
627	20240112	090000	91300	9130	9130	9130	9130	10