KissMeData/071840/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	195000	122597360	9920	9920	9920	9920	231
3	20240111	194900	122597360	9920	9920	9920	9920	0
4	20240111	194800	122597360	9920	9920	9920	9920	0
5	20240111	194700	122597360	9920	9920	9920	9920	0
6	20240111	194600	122597360	9920	9920	9920	9920	0
7	20240111	194500	122597360	9920	9920	9920	9920	0
8	20240111	194400	122597360	9920	9920	9920	9920	0
9	20240111	194300	122597360	9920	9920	9920	9920	0
10	20240111	194200	122597360	9920	9920	9920	9920	0
11	20240111	194100	122597360	9920	9920	9920	9920	0
12	20240111	194000	122597360	9920	9920	9920	9920	0
13	20240111	193900	122597360	9920	9920	9920	9920	0
14	20240111	193800	122597360	9920	9920	9920	9920	0
15	20240111	193700	122597360	9920	9920	9920	9920	0
16	20240111	193600	122597360	9920	9920	9920	9920	0
17	20240111	193500	122597360	9920	9920	9920	9920	0
18	20240111	193400	122597360	9920	9920	9920	9920	0
19	20240111	193300	122597360	9920	9920	9920	9920	0
20	20240111	193200	122597360	9920	9920	9920	9920	0
21	20240111	193100	122597360	9920	9920	9920	9920	0
22	20240111	193000	122597360	9920	9920	9920	9920	0
23	20240111	192900	122597360	9920	9920	9920	9920	0
24	20240111	192800	122597360	9920	9920	9920	9920	0
25	20240111	192700	122597360	9920	9920	9920	9920	0
26	20240111	192600	122597360	9920	9920	9920	9920	0
27	20240111	192500	122597360	9920	9920	9920	9920	0
28	20240111	192400	122597360	9920	9920	9920	9920	0
29	20240111	192300	122597360	9920	9920	9920	9920	0
30	20240111	192200	122597360	9920	9920	9920	9920	0
31	20240111	192100	122597360	9920	9920	9920	9920	0
32	20240111	192000	122597360	9920	9920	9920	9920	231
33	20240111	191900	122597360	9920	9920	9920	9920	0
34	20240111	191800	122597360	9920	9920	9920	9920	0
35	20240111	191700	122597360	9920	9920	9920	9920	0
36	20240111	191600	122597360	9920	9920	9920	9920	0
37	20240111	191500	122597360	9920	9920	9920	9920	0
38	20240111	191400	122597360	9920	9920	9920	9920	0
39	20240111	191300	122597360	9920	9920	9920	9920	0
40	20240111	191200	122597360	9920	9920	9920	9920	0
41	20240111	191100	122597360	9920	9920	9920	9920	0
42	20240111	191000	122597360	9920	9920	9920	9920	0
43	20240111	190900	122597360	9920	9920	9920	9920	0
44	20240111	190800	122597360	9920	9920	9920	9920	0
45	20240111	190700	122597360	9920	9920	9920	9920	0
46	20240111	190600	122597360	9920	9920	9920	9920	0
47	20240111	190500	122597360	9920	9920	9920	9920	0
48	20240111	190400	122597360	9920	9920	9920	9920	0
49	20240111	190300	122597360	9920	9920	9920	9920	0
50	20240111	190200	122597360	9920	9920	9920	9920	0
51	20240111	190100	122597360	9920	9920	9920	9920	0
52	20240111	190000	122597360	9920	9920	9920	9920	0
53	20240111	185900	122597360	9920	9920	9920	9920	0
54	20240111	185800	122597360	9920	9920	9920	9920	0
55	20240111	185700	122597360	9920	9920	9920	9920	0
56	20240111	185600	122597360	9920	9920	9920	9920	0
57	20240111	185500	122597360	9920	9920	9920	9920	0
58	20240111	185400	122597360	9920	9920	9920	9920	0
59	20240111	185300	122597360	9920	9920	9920	9920	0
60	20240111	185200	122597360	9920	9920	9920	9920	0
61	20240111	185100	122597360	9920	9920	9920	9920	0
62	20240111	185000	122597360	9920	9920	9920	9920	231
63	20240111	184900	122597360	9920	9920	9920	9920	0
64	20240111	184800	122597360	9920	9920	9920	9920	0
65	20240111	184700	122597360	9920	9920	9920	9920	0
66	20240111	184600	122597360	9920	9920	9920	9920	0
67	20240111	184500	122597360	9920	9920	9920	9920	0
68	20240111	184400	122597360	9920	9920	9920	9920	0
69	20240111	184300	122597360	9920	9920	9920	9920	0
70	20240111	184200	122597360	9920	9920	9920	9920	0
71	20240111	184100	122597360	9920	9920	9920	9920	0
72	20240111	184000	122597360	9920	9920	9920	9920	0
73	20240111	183900	122597360	9920	9920	9920	9920	0
74	20240111	183800	122597360	9920	9920	9920	9920	0
75	20240111	183700	122597360	9920	9920	9920	9920	0
76	20240111	183600	122597360	9920	9920	9920	9920	0
77	20240111	183500	122597360	9920	9920	9920	9920	0
78	20240111	183400	122597360	9920	9920	9920	9920	0
79	20240111	183300	122597360	9920	9920	9920	9920	0
80	20240111	183200	122597360	9920	9920	9920	9920	0
81	20240111	183100	122597360	9920	9920	9920	9920	0
82	20240111	183000	122597360	9920	9920	9920	9920	0
83	20240111	182900	122597360	9920	9920	9920	9920	0
84	20240111	182800	122597360	9920	9920	9920	9920	0
85	20240111	182700	122597360	9920	9920	9920	9920	0
86	20240111	182600	122597360	9920	9920	9920	9920	0
87	20240111	182500	122597360	9920	9920	9920	9920	0
88	20240111	182400	122597360	9920	9920	9920	9920	0
89	20240111	182300	122597360	9920	9920	9920	9920	0
90	20240111	182200	122597360	9920	9920	9920	9920	0
91	20240111	182100	122597360	9920	9920	9920	9920	0
92	20240111	182000	122597360	9920	9920	9920	9920	231
93	20240111	181900	122597360	9920	9920	9920	9920	0
94	20240111	181800	122597360	9920	9920	9920	9920	0
95	20240111	181700	122597360	9920	9920	9920	9920	0
96	20240111	181600	122597360	9920	9920	9920	9920	0
97	20240111	181500	122597360	9920	9920	9920	9920	0
98	20240111	181400	122597360	9920	9920	9920	9920	0
99	20240111	181300	122597360	9920	9920	9920	9920	0
100	20240111	181200	122597360	9920	9920	9920	9920	0
101	20240111	181100	122597360	9920	9920	9920	9920	0
102	20240111	181000	122597360	9920	9920	9920	9920	0
103	20240111	180900	122597360	9920	9920	9920	9920	0
104	20240111	180800	122597360	9920	9920	9920	9920	0
105	20240111	180700	122597360	9920	9920	9920	9920	0
106	20240111	180600	122597360	9920	9920	9920	9920	0
107	20240111	180500	122597360	9920	9920	9920	9920	0
108	20240111	180400	122597360	9920	9920	9920	9920	0
109	20240111	180300	122597360	9920	9920	9920	9920	0
110	20240111	180200	122597360	9920	9920	9920	9920	0
111	20240111	180100	122597360	9920	9920	9920	9920	0
112	20240111	180000	122597360	9920	9920	9920	9920	0
113	20240111	175900	122597360	9920	9920	9920	9920	0
114	20240111	175800	122597360	9920	9920	9920	9920	0
115	20240111	175700	122597360	9920	9920	9920	9920	0
116	20240111	175600	122597360	9920	9920	9920	9920	0
117	20240111	175500	122597360	9920	9920	9920	9920	0
118	20240111	175400	122597360	9920	9920	9920	9920	0
119	20240111	175300	122597360	9920	9920	9920	9920	0
120	20240111	175200	122597360	9920	9920	9920	9920	0
121	20240111	175100	122597360	9920	9920	9920	9920	0
122	20240111	175000	122597360	9920	9920	9920	9920	231
123	20240111	174900	122597360	9920	9920	9920	9920	0
124	20240111	174800	122597360	9920	9920	9920	9920	0
125	20240111	174700	122597360	9920	9920	9920	9920	0
126	20240111	174600	122597360	9920	9920	9920	9920	0
127	20240111	174500	122597360	9920	9920	9920	9920	0
128	20240111	174400	122597360	9920	9920	9920	9920	0
129	20240111	174300	122597360	9920	9920	9920	9920	0
130	20240111	174200	122597360	9920	9920	9920	9920	0
131	20240111	174100	122597360	9920	9920	9920	9920	0
132	20240111	174000	122597360	9920	9920	9920	9920	0
133	20240111	173900	122597360	9920	9920	9920	9920	0
134	20240111	173800	122597360	9920	9920	9920	9920	0
135	20240111	173700	122597360	9920	9920	9920	9920	0
136	20240111	173600	122597360	9920	9920	9920	9920	0
137	20240111	173500	122597360	9920	9920	9920	9920	0
138	20240111	173400	122597360	9920	9920	9920	9920	0
139	20240111	173300	122597360	9920	9920	9920	9920	0
140	20240111	173200	122597360	9920	9920	9920	9920	0
141	20240111	173100	122597360	9920	9920	9920	9920	0
142	20240111	173000	122597360	9920	9920	9920	9920	0
143	20240111	172900	122597360	9920	9920	9920	9920	0
144	20240111	172800	122597360	9920	9920	9920	9920	0
145	20240111	172700	122597360	9920	9920	9920	9920	0
146	20240111	172600	122597360	9920	9920	9920	9920	0
147	20240111	172500	122597360	9920	9920	9920	9920	0
148	20240111	172400	122597360	9920	9920	9920	9920	0
149	20240111	172300	122597360	9920	9920	9920	9920	0
150	20240111	172200	122597360	9920	9920	9920	9920	0
151	20240111	172100	122597360	9920	9920	9920	9920	0
152	20240111	172000	122597360	9920	9920	9920	9920	231
153	20240111	171900	122597360	9920	9920	9920	9920	0
154	20240111	171800	122597360	9920	9920	9920	9920	0
155	20240111	171700	122597360	9920	9920	9920	9920	0
156	20240111	171600	122597360	9920	9920	9920	9920	0
157	20240111	171500	122597360	9920	9920	9920	9920	0
158	20240111	171400	122597360	9920	9920	9920	9920	0
159	20240111	171300	122597360	9920	9920	9920	9920	0
160	20240111	171200	122597360	9920	9920	9920	9920	0
161	20240111	171100	122597360	9920	9920	9920	9920	0
162	20240111	171000	122597360	9920	9920	9920	9920	0
163	20240111	170900	122597360	9920	9920	9920	9920	0
164	20240111	170800	122597360	9920	9920	9920	9920	0
165	20240111	170700	122597360	9920	9920	9920	9920	0
166	20240111	170600	122597360	9920	9920	9920	9920	0
167	20240111	170500	122597360	9920	9920	9920	9920	0
168	20240111	170400	122597360	9920	9920	9920	9920	0
169	20240111	170300	122597360	9920	9920	9920	9920	0
170	20240111	170200	122597360	9920	9920	9920	9920	0
171	20240111	170100	122597360	9920	9920	9920	9920	0
172	20240111	170000	122597360	9920	9920	9920	9920	0
173	20240111	165900	122597360	9920	9920	9920	9920	0
174	20240111	165800	122597360	9920	9920	9920	9920	0
175	20240111	165700	122597360	9920	9920	9920	9920	0
176	20240111	165600	122597360	9920	9920	9920	9920	0
177	20240111	165500	122597360	9920	9920	9920	9920	0
178	20240111	165400	122597360	9920	9920	9920	9920	0
179	20240111	165300	122597360	9920	9920	9920	9920	0
180	20240111	165200	122597360	9920	9920	9920	9920	0
181	20240111	165100	122597360	9920	9920	9920	9920	0
182	20240111	165000	122597360	9920	9920	9920	9920	231
183	20240111	164900	122597360	9920	9920	9920	9920	0
184	20240111	164800	122597360	9920	9920	9920	9920	0
185	20240111	164700	122597360	9920	9920	9920	9920	0
186	20240111	164600	122597360	9920	9920	9920	9920	0
187	20240111	164500	122597360	9920	9920	9920	9920	0
188	20240111	164400	122597360	9920	9920	9920	9920	0
189	20240111	164300	122597360	9920	9920	9920	9920	0
190	20240111	164200	122597360	9920	9920	9920	9920	0
191	20240111	164100	122597360	9920	9920	9920	9920	0
192	20240111	164000	122597360	9920	9920	9920	9920	0
193	20240111	163900	122597360	9920	9920	9920	9920	0
194	20240111	163800	122597360	9920	9920	9920	9920	0
195	20240111	163700	122597360	9920	9920	9920	9920	0
196	20240111	163600	122597360	9920	9920	9920	9920	0
197	20240111	163500	122597360	9920	9920	9920	9920	0
198	20240111	163400	122597360	9920	9920	9920	9920	0
199	20240111	163300	122597360	9920	9920	9920	9920	0
200	20240111	163200	122597360	9920	9920	9920	9920	0
201	20240111	163100	122597360	9920	9920	9920	9920	0
202	20240111	163000	122597360	9920	9920	9920	9920	0
203	20240111	162900	122597360	9920	9920	9920	9920	0
204	20240111	162800	122597360	9920	9920	9920	9920	0
205	20240111	162700	122597360	9920	9920	9920	9920	0
206	20240111	162600	122597360	9920	9920	9920	9920	0
207	20240111	162500	122597360	9920	9920	9920	9920	0
208	20240111	162400	122597360	9920	9920	9920	9920	0
209	20240111	162300	122597360	9920	9920	9920	9920	0
210	20240111	162200	122597360	9920	9920	9920	9920	0
211	20240111	162100	122597360	9920	9920	9920	9920	0
212	20240111	162000	122597360	9920	9920	9920	9920	231
213	20240111	161900	122597360	9920	9920	9920	9920	0
214	20240111	161800	122597360	9920	9920	9920	9920	0
215	20240111	161700	122597360	9920	9920	9920	9920	0
216	20240111	161600	122597360	9920	9920	9920	9920	0
217	20240111	161500	122597360	9920	9920	9920	9920	0
218	20240111	161400	122597360	9920	9920	9920	9920	0
219	20240111	161300	122597360	9920	9920	9920	9920	0
220	20240111	161200	122597360	9920	9920	9920	9920	0
221	20240111	161100	122597360	9920	9920	9920	9920	0
222	20240111	161000	122597360	9920	9920	9920	9920	0
223	20240111	160900	122597360	9920	9920	9920	9920	0
224	20240111	160800	122597360	9920	9920	9920	9920	0
225	20240111	160700	122597360	9920	9920	9920	9920	0
226	20240111	160600	122597360	9920	9920	9920	9920	0
227	20240111	160500	122597360	9920	9920	9920	9920	0
228	20240111	160400	122597360	9920	9920	9920	9920	0
229	20240111	160300	122597360	9920	9920	9920	9920	0
230	20240111	160200	122597360	9920	9920	9920	9920	0
231	20240111	160100	122597360	9920	9920	9920	9920	0
232	20240111	160000	122597360	9920	9920	9920	9920	0
233	20240111	155900	122597360	9920	9920	9920	9920	0
234	20240111	155800	122597360	9920	9920	9920	9920	0
235	20240111	155700	122597360	9920	9920	9920	9920	0
236	20240111	155600	122597360	9920	9920	9920	9920	0
237	20240111	155500	122597360	9920	9920	9920	9920	0
238	20240111	155400	122597360	9920	9920	9920	9920	0
239	20240111	155300	122597360	9920	9920	9920	9920	0
240	20240111	155200	122597360	9920	9920	9920	9920	0
241	20240111	155100	122597360	9920	9920	9920	9920	0
242	20240111	155000	122597360	9920	9920	9920	9920	231
243	20240111	154900	122597360	9920	9920	9920	9920	0
244	20240111	154800	122597360	9920	9920	9920	9920	0
245	20240111	154700	122597360	9920	9920	9920	9920	0
246	20240111	154600	122597360	9920	9920	9920	9920	0
247	20240111	154500	122597360	9920	9920	9920	9920	0
248	20240111	154400	122597360	9920	9920	9920	9920	0
249	20240111	154300	122597360	9920	9920	9920	9920	0
250	20240111	154200	122597360	9920	9920	9920	9920	0
251	20240111	154100	122597360	9920	9920	9920	9920	0
252	20240111	154000	122597360	9920	9920	9920	9920	0
253	20240111	153900	122597360	9920	9920	9920	9920	0
254	20240111	153800	122597360	9920	9920	9920	9920	0
255	20240111	153700	122597360	9920	9920	9920	9920	0
256	20240111	153600	122597360	9920	9920	9920	9920	0
257	20240111	153500	122597360	9920	9920	9920	9920	0
258	20240111	153400	122597360	9920	9920	9920	9920	0
259	20240111	153300	122597360	9920	9920	9920	9920	0
260	20240111	153200	122597360	9920	9920	9920	9920	0
261	20240111	153100	122597360	9920	9920	9920	9920	0
262	20240111	153000	122597360	9920	9920	9920	9920	231
263	20240111	152900	120305840	9940	9940	9940	9940	0
264	20240111	152800	120305840	9940	9940	9940	9940	0
265	20240111	152700	120305840	9940	9940	9940	9940	0
266	20240111	152600	120305840	9940	9940	9940	9940	0
267	20240111	152500	120305840	9940	9940	9940	9940	0
268	20240111	152400	120305840	9940	9940	9940	9940	0
269	20240111	152300	120305840	9940	9940	9940	9940	0
270	20240111	152200	120305840	9940	9940	9940	9940	0
271	20240111	152100	120305840	9940	9940	9940	9940	0
272	20240111	152000	120305840	9940	9940	9940	9940	0
273	20240111	151900	120305840	9940	9920	9940	9920	74
274	20240111	151800	119571720	9940	9940	9940	9940	2
275	20240111	151700	119551840	9920	9920	9920	9920	0
276	20240111	151600	119551840	9920	9930	9930	9920	150
277	20240111	151500	118062440	9930	9930	9930	9930	5
278	20240111	151400	118012790	9930	9930	9930	9930	48
279	20240111	151300	117536150	9940	9940	9940	9940	0
280	20240111	151200	117536150	9940	9940	9940	9940	51
281	20240111	151100	117029210	9940	9940	9940	9940	3
282	20240111	151000	116999390	9930	9930	9930	9930	41
283	20240111	150900	116592260	9940	9930	9940	9930	2
284	20240111	150800	116572390	9940	9940	9940	9940	4
285	20240111	150700	116532630	9940	9940	9940	9940	2
286	20240111	150600	116512750	9940	9940	9940	9940	0
287	20240111	150500	116512750	9940	9940	9940	9940	0
288	20240111	150400	116512750	9940	9940	9940	9940	0
289	20240111	150300	116512750	9940	9940	9940	9940	0
290	20240111	150200	116512750	9940	9940	9940	9940	4
291	20240111	150100	116472990	9940	9930	9940	9930	1795
292	20240111	150000	98648620	9930	9920	9930	9920	137
293	20240111	145900	97289570	9930	9930	9930	9930	0
294	20240111	145800	97289570	9930	9930	9930	9930	0
295	20240111	145700	97289570	9930	9930	9930	9930	3
296	20240111	145600	97259780	9920	9920	9920	9920	0
297	20240111	145500	97259780	9920	9920	9920	9920	1
298	20240111	145400	97249860	9940	9940	9940	9940	2
299	20240111	145300	97229980	9940	9940	9940	9940	1
300	20240111	145200	97220040	9920	9920	9920	9920	96
301	20240111	145100	96267720	9920	9930	9940	9920	9
302	20240111	145000	96178350	9930	9920	9930	9920	3
303	20240111	144900	96148580	9910	9920	9920	9910	206
304	20240111	144800	94105160	9920	9920	9920	9910	3
305	20240111	144700	94075410	9910	9920	9920	9910	33
306	20240111	144600	93748060	9920	9920	9920	9920	488
307	20240111	144500	88907100	9930	9930	9930	9930	0
308	20240111	144400	88907100	9930	9930	9930	9930	0
309	20240111	144300	88907100	9930	9930	9930	9930	0
310	20240111	144200	88907100	9930	9920	9930	9910	56
311	20240111	144100	88351610	9920	9920	9920	9920	1
312	20240111	144000	88341690	9930	9920	9930	9920	648
313	20240111	143900	81913520	9940	9940	9940	9940	0
314	20240111	143800	81913520	9940	9940	9940	9940	0
315	20240111	143700	81913520	9940	9930	9940	9930	7
316	20240111	143600	81844000	9940	9930	9940	9930	25
317	20240111	143500	81595740	9930	9930	9930	9930	11
318	20240111	143400	81486510	9930	9930	9930	9930	28
319	20240111	143300	81208470	9930	9930	9930	9920	648
320	20240111	143200	74774080	9930	9940	9940	9930	11
321	20240111	143100	74664750	9940	9940	9940	9940	10
322	20240111	143000	74565350	9940	9940	9940	9940	129
323	20240111	142900	73283090	9940	9940	9940	9940	100
324	20240111	142800	72289090	9930	9940	9940	9930	182
325	20240111	142700	70480020	9950	9950	9950	9950	1
326	20240111	142600	70470070	9940	9940	9940	9940	30
327	20240111	142500	70171870	9950	9950	9950	9950	10
328	20240111	142400	70072370	9950	9950	9950	9950	0
329	20240111	142300	70072370	9950	9950	9950	9940	62
330	20240111	142200	69455770	9950	9950	9950	9950	3
331	20240111	142100	69425920	9950	9950	9950	9950	1
332	20240111	142000	69415970	9940	9940	9940	9930	39
333	20240111	141900	69028320	9930	9940	9940	9930	577
334	20240111	141800	63292950	9940	9940	9940	9940	0
335	20240111	141700	63292950	9940	9940	9940	9940	30
336	20240111	141600	62994750	9940	9940	9940	9940	0
337	20240111	141500	62994750	9940	9940	9940	9940	0
338	20240111	141400	62994750	9940	9940	9940	9940	0
339	20240111	141300	62994750	9940	9950	9950	9940	35
340	20240111	141200	62646800	9950	9950	9950	9950	0
341	20240111	141100	62646800	9950	9950	9950	9950	1
342	20240111	141000	62636850	9940	9940	9940	9940	30
343	20240111	140900	62338650	9940	9940	9940	9940	0
344	20240111	140800	62338650	9940	9940	9940	9940	0
345	20240111	140700	62338650	9940	9960	9960	9940	31
346	20240111	140600	62030490	9940	9940	9940	9940	0
347	20240111	140500	62030490	9940	9940	9940	9940	0
348	20240111	140400	62030490	9940	9940	9940	9940	30
349	20240111	140300	61732290	9960	9960	9960	9960	0
350	20240111	140200	61732290	9960	9960	9960	9960	0
351	20240111	140100	61732290	9960	9940	9960	9940	31
352	20240111	140000	61424130	9960	9960	9960	9960	0
353	20240111	135900	61424130	9960	9960	9960	9960	1
354	20240111	135800	61414170	9950	9960	9960	9950	7
355	20240111	135700	61344510	9940	9960	9960	9940	31
356	20240111	135600	61036350	9940	9940	9940	9940	0
357	20240111	135500	61036350	9940	9940	9940	9940	0
358	20240111	135400	61036350	9940	9940	9940	9940	30
359	20240111	135300	60738150	9940	9940	9940	9940	0
360	20240111	135200	60738150	9940	9940	9940	9940	0
361	20240111	135100	60738150	9940	9940	9940	9940	30
362	20240111	135000	60439950	9960	9960	9960	9960	1
363	20240111	134900	60429990	9940	9940	9940	9940	0
364	20240111	134800	60429990	9940	9940	9950	9940	36
365	20240111	134700	60072100	9960	9950	9960	9950	2
366	20240111	134600	60052190	9960	9950	9960	9950	6
367	20240111	134500	59992480	9940	9940	9940	9940	30
368	20240111	134400	59694280	9950	9950	9950	9950	4
369	20240111	134300	59654480	9940	9940	9940	9940	0
370	20240111	134200	59654480	9940	9940	9940	9940	0
371	20240111	134100	59654480	9940	9940	9940	9940	30
372	20240111	134000	59356280	9960	9950	9960	9950	15
373	20240111	133900	59206900	9950	9950	9950	9950	2
374	20240111	133800	59187000	9940	9960	9960	9940	31
375	20240111	133700	58878840	9950	9950	9950	9950	10
376	20240111	133600	58779340	9950	9950	9950	9950	4
377	20240111	133500	58739540	9940	9960	9960	9940	31
378	20240111	133400	58431380	9950	9950	9950	9950	1
379	20240111	133300	58421430	9950	9950	9950	9950	31
380	20240111	133200	58112980	9940	9950	9950	9940	32
381	20240111	133100	57794880	9950	9950	9950	9950	2
382	20240111	133000	57774980	9950	9950	9950	9950	1
383	20240111	132900	57765030	9940	9940	9940	9940	30
384	20240111	132800	57466830	9940	9940	9940	9940	0
385	20240111	132700	57466830	9940	9940	9940	9940	0
386	20240111	132600	57466830	9940	9940	9940	9940	3
387	20240111	132500	57437010	9940	9950	9950	9940	31
388	20240111	132400	57128860	9950	9950	9950	9950	1
389	20240111	132300	57118910	9940	9940	9940	9940	0
390	20240111	132200	57118910	9940	9940	9940	9940	30
391	20240111	132100	56820710	9950	9950	9950	9950	11
392	20240111	132000	56711260	9960	9960	9960	9960	1
393	20240111	131900	56701300	9940	9940	9940	9940	30
394	20240111	131800	56403100	9960	9960	9960	9960	0
395	20240111	131700	56403100	9960	9940	9960	9940	4
396	20240111	131600	56363320	9940	9940	9940	9940	30
397	20240111	131500	56065120	9960	9960	9960	9960	0
398	20240111	131400	56065120	9960	9960	9960	9960	2
399	20240111	131300	56045200	9970	9960	9970	9960	27
400	20240111	131200	55776250	9940	9960	9960	9940	31
401	20240111	131100	55468090	9940	9940	9940	9940	0
402	20240111	131000	55468090	9940	9950	9960	9940	16
403	20240111	130900	55309020	9950	9950	9950	9950	104
404	20240111	130800	54274220	9950	9950	9950	9950	7
405	20240111	130700	54204570	9950	9950	9950	9950	0
406	20240111	130600	54204570	9950	9950	9950	9940	32
407	20240111	130500	53886470	9940	9940	9940	9940	1
408	20240111	130400	53876530	9940	9940	9940	9940	0
409	20240111	130300	53876530	9940	9940	9940	9940	30
410	20240111	130200	53578330	9940	9940	9940	9940	0
411	20240111	130100	53578330	9940	9940	9940	9940	0
412	20240111	130000	53578330	9940	9950	9950	9940	31
413	20240111	125900	53270180	9940	9940	9940	9940	0
414	20240111	125800	53270180	9940	9940	9940	9940	0
415	20240111	125700	53270180	9940	9940	9940	9940	0
416	20240111	125600	53270180	9940	9950	9950	9940	44
417	20240111	125500	52832680	9950	9950	9950	9950	0
418	20240111	125400	52832680	9950	9950	9950	9950	10
419	20240111	125300	52733180	9940	9940	9940	9940	30
420	20240111	125200	52434980	9950	9950	9950	9950	0
421	20240111	125100	52434980	9950	9950	9950	9950	4
422	20240111	125000	52395180	9940	9940	9940	9940	30
423	20240111	124900	52096980	9960	9960	9960	9960	7
424	20240111	124800	52027260	9960	9950	9960	9950	15
425	20240111	124700	51878000	9940	9940	9940	9940	33
426	20240111	124600	51549980	9940	9940	9940	9940	5
427	20240111	124500	51500280	9950	9950	9950	9950	1
428	20240111	124400	51490330	9940	9940	9940	9940	30
429	20240111	124300	51192130	9940	9940	9940	9940	5
430	20240111	124200	51142430	9950	9940	9950	9940	33
431	20240111	124100	50814310	9940	9940	9940	9940	0
432	20240111	124000	50814310	9940	9950	9950	9940	35
433	20240111	123900	50466360	9950	9950	9950	9950	0
434	20240111	123800	50466360	9950	9950	9950	9950	1
435	20240111	123700	50456410	9940	9940	9940	9940	30
436	20240111	123600	50158210	9950	9950	9950	9950	0
437	20240111	123500	50158210	9950	9950	9950	9950	1
438	20240111	123400	50148260	9950	9950	9950	9950	1
439	20240111	123300	50138310	9950	9950	9950	9950	1
440	20240111	123200	50128360	9950	9950	9950	9950	1
441	20240111	123100	50118410	9960	9940	9960	9940	31
442	20240111	123000	49810250	9950	9950	9950	9950	0
443	20240111	122900	49810250	9950	9950	9950	9950	0
444	20240111	122800	49810250	9950	9940	9950	9940	78
445	20240111	122700	49034450	9950	9950	9950	9950	5
446	20240111	122600	48984700	9950	9950	9950	9950	1
447	20240111	122500	48974750	9950	9950	9950	9950	44
448	20240111	122400	48536950	9940	9950	9950	9940	31
449	20240111	122300	48228800	9940	9940	9940	9940	0
450	20240111	122200	48228800	9940	9940	9940	9940	0
451	20240111	122100	48228800	9940	9940	9940	9940	30
452	20240111	122000	47930600	9960	9960	9960	9960	1
453	20240111	121900	47920640	9940	9940	9940	9940	0
454	20240111	121800	47920640	9940	9940	9940	9940	30
455	20240111	121700	47622440	9960	9960	9960	9960	0
456	20240111	121600	47622440	9960	9960	9970	9960	3
457	20240111	121500	47592550	9960	9940	9960	9940	79
458	20240111	121400	46806780	9950	9950	9950	9950	6
459	20240111	121300	46747080	9940	9940	9940	9940	0
460	20240111	121200	46747080	9940	9940	9940	9940	0
461	20240111	121100	46747080	9940	9950	9950	9940	33
462	20240111	121000	46419030	9940	9940	9940	9940	0
463	20240111	120900	46419030	9940	9940	9940	9940	1
464	20240111	120800	46409090	9940	9950	9950	9940	67
465	20240111	120700	45742740	9950	9950	9950	9950	6
466	20240111	120600	45683040	9950	9940	9950	9940	6
467	20240111	120500	45623360	9940	9940	9940	9940	31
468	20240111	120400	45315220	9940	9940	9940	9940	0
469	20240111	120300	45315220	9940	9940	9940	9940	0
470	20240111	120200	45315220	9940	9940	9940	9940	32
471	20240111	120100	44997140	9950	9950	9950	9950	0
472	20240111	120000	44997140	9950	9950	9950	9950	1
473	20240111	115900	44987190	9940	9950	9950	9940	45
474	20240111	115800	44539450	9960	9960	9960	9960	0
475	20240111	115700	44539450	9960	9960	9960	9960	0
476	20240111	115600	44539450	9960	9960	9960	9960	0
477	20240111	115500	44539450	9960	9950	9960	9950	35
478	20240111	115400	44191190	9960	9960	9960	9960	3
479	20240111	115300	44161310	9950	9950	9950	9950	0
480	20240111	115200	44161310	9950	9950	9950	9950	33
481	20240111	115100	43832960	9960	9960	9960	9960	5
482	20240111	115000	43783160	9960	9940	9960	9940	3
483	20240111	114900	43753320	9940	9960	9960	9940	33
484	20240111	114800	43425280	9940	9940	9940	9940	1
485	20240111	114700	43415340	9940	9940	9940	9940	0
486	20240111	114600	43415340	9940	9950	9950	9940	62
487	20240111	114500	42798460	9970	9970	9970	9970	1
488	20240111	114400	42788490	9950	9950	9950	9950	1
489	20240111	114300	42778540	9950	9950	9970	9950	38
490	20240111	114200	42400340	9970	9970	9970	9970	2
491	20240111	114100	42380400	9970	9970	9970	9970	3
492	20240111	114000	42350490	9970	9950	9970	9950	2
493	20240111	113900	42330570	9950	9970	9970	9950	31
494	20240111	113800	42022100	9950	9950	9950	9950	0
495	20240111	113700	42022100	9950	9950	9950	9950	8
496	20240111	113600	41942500	9960	9960	9960	9960	54
497	20240111	113500	41404660	9970	9970	9970	9970	1
498	20240111	113400	41394690	9950	9950	9950	9950	0
499	20240111	113300	41394690	9950	9950	9950	9950	32
500	20240111	113200	41076290	9950	9950	9950	9950	0
501	20240111	113100	41076290	9950	9950	9950	9950	1
502	20240111	113000	41066340	9970	9950	9970	9950	35
503	20240111	112900	40718070	9950	9950	9950	9950	0
504	20240111	112800	40718070	9950	9950	9950	9950	0
505	20240111	112700	40718070	9950	9950	9970	9950	37
506	20240111	112600	40349900	9950	9970	9970	9950	2
507	20240111	112500	40329980	9950	9950	9950	9950	0
508	20240111	112400	40329980	9950	9950	9950	9950	4
509	20240111	112300	40290180	9950	9950	9950	9950	32
510	20240111	112200	39971780	9970	9970	9970	9970	0
511	20240111	112100	39971780	9970	9970	9970	9970	1
512	20240111	112000	39961810	9950	9950	9950	9950	30
513	20240111	111900	39663310	9950	9950	9950	9950	0
514	20240111	111800	39663310	9950	9950	9950	9950	0
515	20240111	111700	39663310	9950	9950	9950	9950	31
516	20240111	111600	39354860	9970	9970	9970	9970	1
517	20240111	111500	39344890	9950	9950	9950	9950	0
518	20240111	111400	39344890	9950	9950	9950	9950	34
519	20240111	111300	39006590	9960	9960	9960	9960	45
520	20240111	111200	38558390	9980	9980	9980	9980	0
521	20240111	111100	38558390	9980	9980	9990	9980	22
522	20240111	111000	38338820	9960	9980	9990	9960	42
523	20240111	110900	37920200	9990	9970	9990	9970	30
524	20240111	110800	37620930	9960	9960	9960	9960	0
525	20240111	110700	37620930	9960	9960	9960	9960	48
526	20240111	110600	37142850	9960	9970	9970	9960	6
527	20240111	110500	37083080	9960	9960	9960	9960	0
528	20240111	110400	37083080	9960	9960	9960	9960	37
529	20240111	110300	36714560	9960	9960	9960	9960	0
530	20240111	110200	36714560	9960	9960	9960	9960	0
531	20240111	110100	36714560	9960	9970	9970	9960	34
532	20240111	110000	36375900	9970	9970	9970	9970	0
533	20240111	105900	36375900	9970	9970	9970	9970	12
534	20240111	105800	36256260	9970	9970	9970	9970	8
535	20240111	105700	36176500	9990	9990	9990	9990	2
536	20240111	105600	36156520	9970	9970	9970	9970	8
537	20240111	105500	36076760	9960	9960	9960	9960	5
538	20240111	105400	36026960	9950	9960	9960	9950	56
539	20240111	105300	35469500	9960	9960	9960	9960	13
540	20240111	105200	35340020	9960	9960	9960	9960	1
541	20240111	105100	35330060	9950	9950	9950	9950	30
542	20240111	105000	35031560	9960	9960	9960	9960	18
543	20240111	104900	34852280	9950	9950	9950	9950	0
544	20240111	104800	34852280	9950	9950	9950	9950	30
545	20240111	104700	34553780	9960	9960	9960	9960	6
546	20240111	104600	34494020	9950	9950	9950	9950	0
547	20240111	104500	34494020	9950	9950	9950	9950	30
548	20240111	104400	34195520	9960	9950	9960	9950	2
549	20240111	104300	34175610	9960	9960	9960	9960	0
550	20240111	104200	34175610	9960	9930	9960	9930	31
551	20240111	104100	33867750	9930	9950	9950	9930	2
552	20240111	104000	33847870	9930	9930	9930	9930	0
553	20240111	103900	33847870	9930	9940	9940	9930	3
554	20240111	103800	33818060	9940	9960	9960	9940	37
555	20240111	103700	33450180	9960	9960	9960	9950	8
556	20240111	103600	33370510	9940	9940	9940	9940	0
557	20240111	103500	33370510	9940	9940	9940	9940	34
558	20240111	103400	33032550	9950	9960	9960	9950	5
559	20240111	103300	32982770	9950	9950	9950	9950	0
560	20240111	103200	32982770	9950	9960	9960	9950	11
561	20240111	103100	32873290	9970	9940	9970	9940	10
562	20240111	103000	32773750	9950	9950	9950	9950	0
563	20240111	102900	32773750	9950	9960	9960	9940	48
564	20240111	102800	32296480	9960	9960	9960	9940	13
565	20240111	102700	32167120	9940	9940	9940	9940	0
566	20240111	102600	32167120	9940	9940	9940	9940	30
567	20240111	102500	31868920	9940	9960	9970	9940	13
568	20240111	102400	31739570	9960	9950	9990	9950	13
569	20240111	102300	31610070	9990	9960	9990	9960	14
570	20240111	102200	31470590	9940	9940	9940	9940	30
571	20240111	102100	31172390	9940	9940	9940	9940	0
572	20240111	102000	31172390	9940	9960	9960	9940	533
573	20240111	101900	25871900	9960	9980	9980	9960	34
574	20240111	101800	25533220	9980	9980	9980	9980	4
575	20240111	101700	25493300	9950	9950	9950	9950	0
576	20240111	101600	25493300	9950	9970	9970	9950	199
577	20240111	101500	23510050	9950	9970	9970	9950	20
578	20240111	101400	23310680	9970	9970	9970	9970	11
579	20240111	101300	23201010	9970	9960	9970	9960	31
580	20240111	101200	22892240	9960	9960	9960	9960	0
581	20240111	101100	22892240	9960	9960	9960	9960	10
582	20240111	101000	22792640	9960	9960	9960	9960	10
583	20240111	100900	22693040	9960	9960	9970	9960	27
584	20240111	100800	22424020	9960	9950	9960	9950	4
585	20240111	100700	22384190	9950	9950	9950	9950	10
586	20240111	100600	22284690	9950	9950	9950	9950	20
587	20240111	100500	22085690	9960	9960	9960	9960	2
588	20240111	100400	22065770	9960	9950	9960	9950	289
589	20240111	100300	19190100	9950	9970	9970	9950	364
590	20240111	100200	15564810	9970	9970	9970	9970	5
591	20240111	100100	15514960	9970	9970	9970	9960	18
592	20240111	100000	15335510	9960	9970	9970	9960	42
593	20240111	095900	14917080	9960	9970	9970	9960	3
594	20240111	095800	14887190	9960	9960	9960	9960	0
595	20240111	095700	14887190	9960	9960	9960	9960	62
596	20240111	095600	14269670	9970	9970	9970	9970	0
597	20240111	095500	14269670	9970	9970	9970	9970	100
598	20240111	095400	13272670	9970	9970	9970	9970	51
599	20240111	095300	12764200	9960	9960	9960	9960	30
600	20240111	095200	12465400	9970	9970	9970	9970	0
601	20240111	095100	12465400	9970	9970	9970	9970	0
602	20240111	095000	12465400	9970	9970	9970	9970	79
603	20240111	094900	11677770	9980	9970	9980	9970	40
604	20240111	094800	11278880	9970	9970	9970	9970	8
605	20240111	094700	11199120	9960	9960	9960	9960	30
606	20240111	094600	10900320	9970	9970	9970	9970	2
607	20240111	094500	10880380	9970	9970	9970	9970	8
608	20240111	094400	10800620	9970	9960	9970	9960	36
609	20240111	094300	10442000	9970	9970	9970	9970	0
610	20240111	094200	10442000	9970	9970	9970	9970	0
611	20240111	094100	10442000	9970	9960	9970	9960	31
612	20240111	094000	10133230	9970	9970	9970	9970	1
613	20240111	093900	10123260	9970	9970	9970	9970	3
614	20240111	093800	10093350	9970	9970	9970	9970	1
615	20240111	093700	10083380	9960	9960	9960	9960	30
616	20240111	093600	9784580	9970	9970	9970	9970	2
617	20240111	093500	9764640	9970	9970	9970	9970	10
618	20240111	093400	9664940	9970	9980	9980	9970	2
619	20240111	093300	9644990	9960	9970	9980	9960	49
620	20240111	093200	9156820	9960	9960	9960	9960	0
621	20240111	093100	9156820	9960	9980	9980	9960	44
622	20240111	093000	8718510	9980	9980	9980	9980	1
623	20240111	092900	8708530	9970	9970	9970	9970	1
624	20240111	092800	8698560	9960	9980	9980	9960	31
625	20240111	092700	8389780	9970	9970	9970	9970	0
626	20240111	092600	8389780	9970	9960	9970	9960	55
627	20240111	092500	7841540	9970	9970	9970	9970	13
628	20240111	092400	7711930	9980	9980	9980	9980	4
629	20240111	092300	7672010	9980	9980	9980	9980	0
630	20240111	092200	7672010	9980	9960	9980	9960	6
631	20240111	092100	7612170	9960	9980	9980	9960	48
632	20240111	092000	7134070	9980	9980	9980	9980	4
633	20240111	091900	7094150	9960	9960	9960	9960	0
634	20240111	091800	7094150	9960	9960	9960	9960	30
635	20240111	091700	6795350	9980	9970	9980	9960	39
636	20240111	091600	6406310	9960	9970	9970	9960	11
637	20240111	091500	6296740	9960	9970	9970	9960	31
638	20240111	091400	5987970	9970	9970	9970	9970	0
639	20240111	091300	5987970	9970	9970	9970	9970	0
640	20240111	091200	5987970	9970	9980	9980	9960	69
641	20240111	091100	5300170	9990	9990	9990	9990	0
642	20240111	091000	5300170	9990	9990	9990	9980	7
643	20240111	090900	5230270	9990	9990	9990	9990	304
644	20240111	090800	2193310	9990	9980	9990	9980	5
645	20240111	090700	2143370	9990	9950	9990	9950	14
646	20240111	090600	2003880	9970	9970	9970	9970	18
647	20240111	090500	1824420	9970	9970	9970	9970	7
648	20240111	090400	1754630	9950	9950	9950	9950	1
649	20240111	090300	1744680	9960	9990	9990	9960	63
650	20240111	090200	1117020	10000	10000	10000	10000	1
651	20240111	090100	1107020	9960	10020	10020	9960	58
652	20240111	090000	529030	10020	9980	10030	9980	53