KissMeData/066310/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	194500	488089620	9600	9600	9600	9600	322
3	20240112	194400	488089620	9600	9600	9600	9600	0
4	20240112	194300	488089620	9600	9600	9600	9600	0
5	20240112	194200	488089620	9600	9600	9600	9600	0
6	20240112	194100	488089620	9600	9600	9600	9600	0
7	20240112	194000	488089620	9600	9600	9600	9600	0
8	20240112	193900	488089620	9600	9600	9600	9600	0
9	20240112	193800	488089620	9600	9600	9600	9600	0
10	20240112	193700	488089620	9600	9600	9600	9600	0
11	20240112	193600	488089620	9600	9600	9600	9600	0
12	20240112	193500	488089620	9600	9600	9600	9600	0
13	20240112	193400	488089620	9600	9600	9600	9600	0
14	20240112	193300	488089620	9600	9600	9600	9600	0
15	20240112	193200	488089620	9600	9600	9600	9600	0
16	20240112	193100	488089620	9600	9600	9600	9600	0
17	20240112	193000	488089620	9600	9600	9600	9600	0
18	20240112	192900	488089620	9600	9600	9600	9600	0
19	20240112	192800	488089620	9600	9600	9600	9600	0
20	20240112	192700	488089620	9600	9600	9600	9600	0
21	20240112	192600	488089620	9600	9600	9600	9600	0
22	20240112	192500	488089620	9600	9600	9600	9600	0
23	20240112	192400	488089620	9600	9600	9600	9600	0
24	20240112	192300	488089620	9600	9600	9600	9600	0
25	20240112	192200	488089620	9600	9600	9600	9600	0
26	20240112	192100	488089620	9600	9600	9600	9600	0
27	20240112	192000	488089620	9600	9600	9600	9600	0
28	20240112	191900	488089620	9600	9600	9600	9600	0
29	20240112	191800	488089620	9600	9600	9600	9600	0
30	20240112	191700	488089620	9600	9600	9600	9600	0
31	20240112	191600	488089620	9600	9600	9600	9600	0
32	20240112	191500	488089620	9600	9600	9600	9600	322
33	20240112	191400	488089620	9600	9600	9600	9600	0
34	20240112	191300	488089620	9600	9600	9600	9600	0
35	20240112	191200	488089620	9600	9600	9600	9600	0
36	20240112	191100	488089620	9600	9600	9600	9600	0
37	20240112	191000	488089620	9600	9600	9600	9600	0
38	20240112	190900	488089620	9600	9600	9600	9600	0
39	20240112	190800	488089620	9600	9600	9600	9600	0
40	20240112	190700	488089620	9600	9600	9600	9600	0
41	20240112	190600	488089620	9600	9600	9600	9600	0
42	20240112	190500	488089620	9600	9600	9600	9600	0
43	20240112	190400	488089620	9600	9600	9600	9600	0
44	20240112	190300	488089620	9600	9600	9600	9600	0
45	20240112	190200	488089620	9600	9600	9600	9600	0
46	20240112	190100	488089620	9600	9600	9600	9600	0
47	20240112	190000	488089620	9600	9600	9600	9600	0
48	20240112	185900	488089620	9600	9600	9600	9600	0
49	20240112	185800	488089620	9600	9600	9600	9600	0
50	20240112	185700	488089620	9600	9600	9600	9600	0
51	20240112	185600	488089620	9600	9600	9600	9600	0
52	20240112	185500	488089620	9600	9600	9600	9600	0
53	20240112	185400	488089620	9600	9600	9600	9600	0
54	20240112	185300	488089620	9600	9600	9600	9600	0
55	20240112	185200	488089620	9600	9600	9600	9600	0
56	20240112	185100	488089620	9600	9600	9600	9600	0
57	20240112	185000	488089620	9600	9600	9600	9600	0
58	20240112	184900	488089620	9600	9600	9600	9600	0
59	20240112	184800	488089620	9600	9600	9600	9600	0
60	20240112	184700	488089620	9600	9600	9600	9600	0
61	20240112	184600	488089620	9600	9600	9600	9600	0
62	20240112	184500	488089620	9600	9600	9600	9600	322
63	20240112	184400	488089620	9600	9600	9600	9600	0
64	20240112	184300	488089620	9600	9600	9600	9600	0
65	20240112	184200	488089620	9600	9600	9600	9600	0
66	20240112	184100	488089620	9600	9600	9600	9600	0
67	20240112	184000	488089620	9600	9600	9600	9600	0
68	20240112	183900	488089620	9600	9600	9600	9600	0
69	20240112	183800	488089620	9600	9600	9600	9600	0
70	20240112	183700	488089620	9600	9600	9600	9600	0
71	20240112	183600	488089620	9600	9600	9600	9600	0
72	20240112	183500	488089620	9600	9600	9600	9600	0
73	20240112	183400	488089620	9600	9600	9600	9600	0
74	20240112	183300	488089620	9600	9600	9600	9600	0
75	20240112	183200	488089620	9600	9600	9600	9600	0
76	20240112	183100	488089620	9600	9600	9600	9600	0
77	20240112	183000	488089620	9600	9600	9600	9600	0
78	20240112	182900	488089620	9600	9600	9600	9600	0
79	20240112	182800	488089620	9600	9600	9600	9600	0
80	20240112	182700	488089620	9600	9600	9600	9600	0
81	20240112	182600	488089620	9600	9600	9600	9600	0
82	20240112	182500	488089620	9600	9600	9600	9600	0
83	20240112	182400	488089620	9600	9600	9600	9600	0
84	20240112	182300	488089620	9600	9600	9600	9600	0
85	20240112	182200	488089620	9600	9600	9600	9600	0
86	20240112	182100	488089620	9600	9600	9600	9600	0
87	20240112	182000	488089620	9600	9600	9600	9600	0
88	20240112	181900	488089620	9600	9600	9600	9600	0
89	20240112	181800	488089620	9600	9600	9600	9600	0
90	20240112	181700	488089620	9600	9600	9600	9600	0
91	20240112	181600	488089620	9600	9600	9600	9600	0
92	20240112	181500	488089620	9600	9600	9600	9600	322
93	20240112	181400	488089620	9600	9600	9600	9600	0
94	20240112	181300	488089620	9600	9600	9600	9600	0
95	20240112	181200	488089620	9600	9600	9600	9600	0
96	20240112	181100	488089620	9600	9600	9600	9600	0
97	20240112	181000	488089620	9600	9600	9600	9600	0
98	20240112	180900	488089620	9600	9600	9600	9600	0
99	20240112	180800	488089620	9600	9600	9600	9600	0
100	20240112	180700	488089620	9600	9600	9600	9600	0
101	20240112	180600	488089620	9600	9600	9600	9600	0
102	20240112	180500	488089620	9600	9600	9600	9600	0
103	20240112	180400	488089620	9600	9600	9600	9600	0
104	20240112	180300	488089620	9600	9600	9600	9600	0
105	20240112	180200	488089620	9600	9600	9600	9600	0
106	20240112	180100	488089620	9600	9600	9600	9600	0
107	20240112	180000	488089620	9600	9600	9600	9600	0
108	20240112	175900	488089620	9600	9600	9600	9600	0
109	20240112	175800	488089620	9600	9600	9600	9600	0
110	20240112	175700	488089620	9600	9600	9600	9600	0
111	20240112	175600	488089620	9600	9600	9600	9600	0
112	20240112	175500	488089620	9600	9600	9600	9600	0
113	20240112	175400	488089620	9600	9600	9600	9600	0
114	20240112	175300	488089620	9600	9600	9600	9600	0
115	20240112	175200	488089620	9600	9600	9600	9600	0
116	20240112	175100	488089620	9600	9600	9600	9600	0
117	20240112	175000	488089620	9600	9600	9600	9600	0
118	20240112	174900	488089620	9600	9600	9600	9600	0
119	20240112	174800	488089620	9600	9600	9600	9600	0
120	20240112	174700	488089620	9600	9600	9600	9600	0
121	20240112	174600	488089620	9600	9600	9600	9600	0
122	20240112	174500	488089620	9600	9600	9600	9600	322
123	20240112	174400	488089620	9600	9600	9600	9600	0
124	20240112	174300	488089620	9600	9600	9600	9600	0
125	20240112	174200	488089620	9600	9600	9600	9600	0
126	20240112	174100	488089620	9600	9600	9600	9600	0
127	20240112	174000	488089620	9600	9600	9600	9600	0
128	20240112	173900	488089620	9600	9600	9600	9600	0
129	20240112	173800	488089620	9600	9600	9600	9600	0
130	20240112	173700	488089620	9600	9600	9600	9600	0
131	20240112	173600	488089620	9600	9600	9600	9600	0
132	20240112	173500	488089620	9600	9600	9600	9600	0
133	20240112	173400	488089620	9600	9600	9600	9600	0
134	20240112	173300	488089620	9600	9600	9600	9600	0
135	20240112	173200	488089620	9600	9600	9600	9600	0
136	20240112	173100	488089620	9600	9600	9600	9600	0
137	20240112	173000	488089620	9600	9600	9600	9600	0
138	20240112	172900	488089620	9600	9600	9600	9600	0
139	20240112	172800	488089620	9600	9600	9600	9600	0
140	20240112	172700	488089620	9600	9600	9600	9600	0
141	20240112	172600	488089620	9600	9600	9600	9600	0
142	20240112	172500	488089620	9600	9600	9600	9600	0
143	20240112	172400	488089620	9600	9600	9600	9600	0
144	20240112	172300	488089620	9600	9600	9600	9600	0
145	20240112	172200	488089620	9600	9600	9600	9600	0
146	20240112	172100	488089620	9600	9600	9600	9600	0
147	20240112	172000	488089620	9600	9600	9600	9600	0
148	20240112	171900	488089620	9600	9600	9600	9600	0
149	20240112	171800	488089620	9600	9600	9600	9600	0
150	20240112	171700	488089620	9600	9600	9600	9600	0
151	20240112	171600	488089620	9600	9600	9600	9600	0
152	20240112	171500	488089620	9600	9600	9600	9600	322
153	20240112	171400	488089620	9600	9600	9600	9600	0
154	20240112	171300	488089620	9600	9600	9600	9600	0
155	20240112	171200	488089620	9600	9600	9600	9600	0
156	20240112	171100	488089620	9600	9600	9600	9600	0
157	20240112	171000	488089620	9600	9600	9600	9600	0
158	20240112	170900	488089620	9600	9600	9600	9600	0
159	20240112	170800	488089620	9600	9600	9600	9600	0
160	20240112	170700	488089620	9600	9600	9600	9600	0
161	20240112	170600	488089620	9600	9600	9600	9600	0
162	20240112	170500	488089620	9600	9600	9600	9600	0
163	20240112	170400	488089620	9600	9600	9600	9600	0
164	20240112	170300	488089620	9600	9600	9600	9600	0
165	20240112	170200	488089620	9600	9600	9600	9600	0
166	20240112	170100	488089620	9600	9600	9600	9600	0
167	20240112	170000	488089620	9600	9600	9600	9600	0
168	20240112	165900	488089620	9600	9600	9600	9600	0
169	20240112	165800	488089620	9600	9600	9600	9600	0
170	20240112	165700	488089620	9600	9600	9600	9600	0
171	20240112	165600	488089620	9600	9600	9600	9600	0
172	20240112	165500	488089620	9600	9600	9600	9600	0
173	20240112	165400	488089620	9600	9600	9600	9600	0
174	20240112	165300	488089620	9600	9600	9600	9600	0
175	20240112	165200	488089620	9600	9600	9600	9600	0
176	20240112	165100	488089620	9600	9600	9600	9600	0
177	20240112	165000	488089620	9600	9600	9600	9600	0
178	20240112	164900	488089620	9600	9600	9600	9600	0
179	20240112	164800	488089620	9600	9600	9600	9600	0
180	20240112	164700	488089620	9600	9600	9600	9600	0
181	20240112	164600	488089620	9600	9600	9600	9600	0
182	20240112	164500	488089620	9600	9600	9600	9600	322
183	20240112	164400	488089620	9600	9600	9600	9600	0
184	20240112	164300	488089620	9600	9600	9600	9600	0
185	20240112	164200	488089620	9600	9600	9600	9600	0
186	20240112	164100	488089620	9600	9600	9600	9600	0
187	20240112	164000	488089620	9600	9600	9600	9600	0
188	20240112	163900	488089620	9600	9600	9600	9600	0
189	20240112	163800	488089620	9600	9600	9600	9600	0
190	20240112	163700	488089620	9600	9600	9600	9600	0
191	20240112	163600	488089620	9600	9600	9600	9600	0
192	20240112	163500	488089620	9600	9600	9600	9600	0
193	20240112	163400	488089620	9600	9600	9600	9600	0
194	20240112	163300	488089620	9600	9600	9600	9600	0
195	20240112	163200	488089620	9600	9600	9600	9600	0
196	20240112	163100	488089620	9600	9600	9600	9600	0
197	20240112	163000	488089620	9600	9600	9600	9600	0
198	20240112	162900	488089620	9600	9600	9600	9600	0
199	20240112	162800	488089620	9600	9600	9600	9600	0
200	20240112	162700	488089620	9600	9600	9600	9600	0
201	20240112	162600	488089620	9600	9600	9600	9600	0
202	20240112	162500	488089620	9600	9600	9600	9600	0
203	20240112	162400	488089620	9600	9600	9600	9600	0
204	20240112	162300	488089620	9600	9600	9600	9600	0
205	20240112	162200	488089620	9600	9600	9600	9600	0
206	20240112	162100	488089620	9600	9600	9600	9600	0
207	20240112	162000	488089620	9600	9600	9600	9600	0
208	20240112	161900	488089620	9600	9600	9600	9600	0
209	20240112	161800	488089620	9600	9600	9600	9600	0
210	20240112	161700	488089620	9600	9600	9600	9600	0
211	20240112	161600	488089620	9600	9600	9600	9600	0
212	20240112	161500	488089620	9600	9600	9600	9600	322
213	20240112	161400	488089620	9600	9600	9600	9600	0
214	20240112	161300	488089620	9600	9600	9600	9600	0
215	20240112	161200	488089620	9600	9600	9600	9600	0
216	20240112	161100	488089620	9600	9600	9600	9600	0
217	20240112	161000	488089620	9600	9600	9600	9600	0
218	20240112	160900	488089620	9600	9600	9600	9600	0
219	20240112	160800	488089620	9600	9600	9600	9600	0
220	20240112	160700	488089620	9600	9600	9600	9600	0
221	20240112	160600	488089620	9600	9600	9600	9600	0
222	20240112	160500	488089620	9600	9600	9600	9600	0
223	20240112	160400	488089620	9600	9600	9600	9600	0
224	20240112	160300	488089620	9600	9600	9600	9600	0
225	20240112	160200	488089620	9600	9600	9600	9600	0
226	20240112	160100	488089620	9600	9600	9600	9600	0
227	20240112	160000	488089620	9600	9600	9600	9600	0
228	20240112	155900	488089620	9600	9600	9600	9600	0
229	20240112	155800	488089620	9600	9600	9600	9600	0
230	20240112	155700	488089620	9600	9600	9600	9600	0
231	20240112	155600	488089620	9600	9600	9600	9600	0
232	20240112	155500	488089620	9600	9600	9600	9600	0
233	20240112	155400	488089620	9600	9600	9600	9600	0
234	20240112	155300	488089620	9600	9600	9600	9600	0
235	20240112	155200	488089620	9600	9600	9600	9600	0
236	20240112	155100	488089620	9600	9600	9600	9600	0
237	20240112	155000	488089620	9600	9600	9600	9600	0
238	20240112	154900	488089620	9600	9600	9600	9600	0
239	20240112	154800	488089620	9600	9600	9600	9600	0
240	20240112	154700	488089620	9600	9600	9600	9600	0
241	20240112	154600	488089620	9600	9600	9600	9600	0
242	20240112	154500	488089620	9600	9600	9600	9600	322
243	20240112	154400	488089620	9600	9600	9600	9600	0
244	20240112	154300	488089620	9600	9600	9600	9600	0
245	20240112	154200	488089620	9600	9600	9600	9600	0
246	20240112	154100	488089620	9600	9600	9600	9600	0
247	20240112	154000	488089620	9600	9600	9600	9600	0
248	20240112	153900	488089620	9600	9600	9600	9600	0
249	20240112	153800	488089620	9600	9600	9600	9600	0
250	20240112	153700	488089620	9600	9600	9600	9600	0
251	20240112	153600	488089620	9600	9600	9600	9600	0
252	20240112	153500	488089620	9600	9600	9600	9600	0
253	20240112	153400	488089620	9600	9600	9600	9600	0
254	20240112	153300	488089620	9600	9600	9600	9600	0
255	20240112	153200	488089620	9600	9600	9600	9600	0
256	20240112	153100	488089620	9600	9600	9600	9600	0
257	20240112	153000	488089620	9600	9600	9600	9600	322
258	20240112	152900	484998420	9630	9630	9630	9630	0
259	20240112	152800	484998420	9630	9630	9630	9630	0
260	20240112	152700	484998420	9630	9630	9630	9630	0
261	20240112	152600	484998420	9630	9630	9630	9630	0
262	20240112	152500	484998420	9630	9630	9630	9630	0
263	20240112	152400	484998420	9630	9630	9630	9630	0
264	20240112	152300	484998420	9630	9630	9630	9630	0
265	20240112	152200	484998420	9630	9630	9630	9630	0
266	20240112	152100	484998420	9630	9630	9630	9630	0
267	20240112	152000	484998420	9630	9630	9630	9630	0
268	20240112	151900	484998420	9630	9610	9630	9610	23
269	20240112	151800	484777350	9620	9620	9620	9620	0
270	20240112	151700	484777350	9620	9620	9620	9620	3
271	20240112	151600	484748490	9620	9620	9620	9620	0
272	20240112	151500	484748490	9620	9620	9620	9620	0
273	20240112	151400	484748490	9620	9620	9620	9620	0
274	20240112	151300	484748490	9620	9610	9620	9610	29
275	20240112	151200	484469520	9630	9630	9630	9630	0
276	20240112	151100	484469520	9630	9630	9630	9630	0
277	20240112	151000	484469520	9630	9630	9630	9630	0
278	20240112	150900	484469520	9630	9630	9630	9630	0
279	20240112	150800	484469520	9630	9630	9630	9630	3
280	20240112	150700	484440630	9590	9590	9590	9590	0
281	20240112	150600	484440630	9590	9590	9590	9590	0
282	20240112	150500	484440630	9590	9590	9590	9590	0
283	20240112	150400	484440630	9590	9590	9590	9590	0
284	20240112	150300	484440630	9590	9590	9590	9590	0
285	20240112	150200	484440630	9590	9600	9600	9590	164
286	20240112	150100	482867670	9600	9600	9600	9600	0
287	20240112	150000	482867670	9600	9600	9600	9600	0
288	20240112	145900	482867670	9600	9600	9600	9590	21
289	20240112	145800	482666120	9590	9590	9590	9590	1
290	20240112	145700	482656530	9590	9590	9590	9590	0
291	20240112	145600	482656530	9590	9590	9590	9590	0
292	20240112	145500	482656530	9590	9590	9590	9590	0
293	20240112	145400	482656530	9590	9590	9590	9590	0
294	20240112	145300	482656530	9590	9590	9590	9590	0
295	20240112	145200	482656530	9590	9590	9590	9590	1
296	20240112	145100	482646940	9590	9590	9590	9590	1
297	20240112	145000	482637350	9610	9610	9610	9610	2
298	20240112	144900	482618130	9580	9610	9610	9580	30
299	20240112	144800	482330340	9620	9620	9620	9620	0
300	20240112	144700	482330340	9620	9620	9620	9620	0
301	20240112	144600	482330340	9620	9610	9620	9610	94
302	20240112	144500	481426100	9610	9610	9610	9610	9
303	20240112	144400	481339610	9610	9610	9610	9610	0
304	20240112	144300	481339610	9610	9610	9610	9610	0
305	20240112	144200	481339610	9610	9610	9610	9610	1
306	20240112	144100	481330000	9600	9600	9600	9600	0
307	20240112	144000	481330000	9600	9600	9600	9600	20
308	20240112	143900	481138000	9600	9600	9600	9600	1
309	20240112	143800	481128400	9620	9620	9620	9620	0
310	20240112	143700	481128400	9620	9620	9620	9620	0
311	20240112	143600	481128400	9620	9620	9620	9620	2
312	20240112	143500	481109160	9580	9620	9620	9580	382
313	20240112	143400	477444870	9620	9620	9620	9620	100
314	20240112	143300	476482870	9620	9640	9640	9620	1520
315	20240112	143200	461855030	9640	9640	9640	9640	0
316	20240112	143100	461855030	9640	9640	9640	9640	0
317	20240112	143000	461855030	9640	9640	9640	9630	228
318	20240112	142900	459659300	9640	9640	9640	9640	0
319	20240112	142800	459659300	9640	9640	9640	9640	11
320	20240112	142700	459553260	9630	9630	9630	9630	0
321	20240112	142600	459553260	9630	9630	9630	9630	0
322	20240112	142500	459553260	9630	9630	9630	9630	0
323	20240112	142400	459553260	9630	9630	9630	9630	0
324	20240112	142300	459553260	9630	9630	9630	9630	0
325	20240112	142200	459553260	9630	9630	9630	9630	0
326	20240112	142100	459553260	9630	9630	9630	9630	0
327	20240112	142000	459553260	9630	9640	9640	9630	52
328	20240112	141900	459052490	9640	9640	9640	9640	0
329	20240112	141800	459052490	9640	9640	9640	9640	0
330	20240112	141700	459052490	9640	9640	9640	9640	0
331	20240112	141600	459052490	9640	9640	9640	9640	0
332	20240112	141500	459052490	9640	9640	9640	9640	50
333	20240112	141400	458570490	9640	9640	9640	9640	30
334	20240112	141300	458281290	9640	9640	9640	9640	20
335	20240112	141200	458088490	9660	9660	9660	9660	0
336	20240112	141100	458088490	9660	9660	9660	9660	0
337	20240112	141000	458088490	9660	9660	9660	9660	0
338	20240112	140900	458088490	9660	9660	9660	9660	5
339	20240112	140800	458040190	9630	9630	9630	9630	0
340	20240112	140700	458040190	9630	9630	9630	9630	0
341	20240112	140600	458040190	9630	9630	9630	9630	2
342	20240112	140500	458020930	9620	9620	9620	9620	0
343	20240112	140400	458020930	9620	9620	9620	9620	0
344	20240112	140300	458020930	9620	9620	9620	9620	2
345	20240112	140200	458001690	9620	9600	9620	9600	563
346	20240112	140100	452586450	9610	9610	9610	9610	0
347	20240112	140000	452586450	9610	9610	9610	9610	0
348	20240112	135900	452586450	9610	9610	9610	9610	541
349	20240112	135800	447387440	9630	9550	9630	9550	1863
350	20240112	135700	429566210	9540	9570	9570	9540	494
351	20240112	135600	424849820	9550	9550	9550	9550	0
352	20240112	135500	424849820	9550	9580	9580	9550	500
353	20240112	135400	420070910	9580	9580	9580	9580	3
354	20240112	135300	420042170	9600	9600	9600	9600	0
355	20240112	135200	420042170	9600	9600	9600	9600	2
356	20240112	135100	420022970	9620	9620	9620	9620	1
357	20240112	135000	420013350	9580	9580	9580	9580	0
358	20240112	134900	420013350	9580	9580	9580	9580	0
359	20240112	134800	420013350	9580	9580	9580	9580	20
360	20240112	134700	419821750	9570	9570	9570	9570	1
361	20240112	134600	419812180	9560	9560	9560	9560	0
362	20240112	134500	419812180	9560	9570	9570	9560	700
363	20240112	134400	413117380	9580	9580	9580	9580	461
364	20240112	134300	408701000	9580	9590	9590	9580	619
365	20240112	134200	402769160	9590	9600	9600	9590	40
366	20240112	134100	402385360	9590	9600	9600	9590	230
367	20240112	134000	400179360	9600	9610	9610	9590	2011
368	20240112	133900	380873100	9610	9610	9610	9610	300
369	20240112	133800	377990100	9610	9610	9610	9610	0
370	20240112	133700	377990100	9610	9610	9610	9610	0
371	20240112	133600	377990100	9610	9610	9610	9610	36
372	20240112	133500	377644140	9600	9620	9620	9600	227
373	20240112	133400	375463790	9610	9610	9610	9610	0
374	20240112	133300	375463790	9610	9610	9610	9610	0
375	20240112	133200	375463790	9610	9610	9610	9610	0
376	20240112	133100	375463790	9610	9610	9610	9610	0
377	20240112	133000	375463790	9610	9610	9610	9610	0
378	20240112	132900	375463790	9610	9620	9620	9610	1500
379	20240112	132800	361042840	9620	9620	9620	9620	28
380	20240112	132700	360773480	9630	9630	9630	9630	11
381	20240112	132600	360667550	9620	9620	9620	9620	15
382	20240112	132500	360523250	9620	9620	9620	9620	0
383	20240112	132400	360523250	9620	9620	9620	9620	0
384	20240112	132300	360523250	9620	9620	9620	9620	0
385	20240112	132200	360523250	9620	9620	9620	9620	0
386	20240112	132100	360523250	9620	9620	9620	9620	45
387	20240112	132000	360090350	9620	9620	9620	9620	0
388	20240112	131900	360090350	9620	9620	9620	9620	0
389	20240112	131800	360090350	9620	9640	9640	9620	991
390	20240112	131700	350552680	9650	9640	9660	9640	516
391	20240112	131600	345573290	9640	9650	9650	9640	2
392	20240112	131500	345554000	9630	9630	9630	9630	0
393	20240112	131400	345554000	9630	9630	9630	9630	11
394	20240112	131300	345448070	9630	9630	9630	9630	0
395	20240112	131200	345448070	9630	9630	9630	9630	0
396	20240112	131100	345448070	9630	9630	9630	9630	0
397	20240112	131000	345448070	9630	9630	9630	9630	0
398	20240112	130900	345448070	9630	9630	9630	9630	0
399	20240112	130800	345448070	9630	9630	9630	9630	2
400	20240112	130700	345428810	9640	9640	9640	9640	0
401	20240112	130600	345428810	9640	9630	9640	9630	439
402	20240112	130500	341201050	9630	9630	9630	9630	0
403	20240112	130400	341201050	9630	9630	9630	9630	0
404	20240112	130300	341201050	9630	9630	9630	9630	0
405	20240112	130200	341201050	9630	9630	9630	9630	0
406	20240112	130100	341201050	9630	9630	9630	9630	0
407	20240112	130000	341201050	9630	9630	9630	9630	0
408	20240112	125900	341201050	9630	9630	9630	9630	0
409	20240112	125800	341201050	9630	9630	9630	9630	44
410	20240112	125700	340777330	9630	9630	9630	9630	50
411	20240112	125600	340295830	9630	9630	9630	9630	0
412	20240112	125500	340295830	9630	9630	9630	9630	0
413	20240112	125400	340295830	9630	9630	9630	9630	0
414	20240112	125300	340295830	9630	9630	9630	9630	0
415	20240112	125200	340295830	9630	9630	9630	9630	0
416	20240112	125100	340295830	9630	9640	9640	9630	50
417	20240112	125000	339814250	9650	9650	9650	9650	2
418	20240112	124900	339794950	9670	9670	9670	9670	0
419	20240112	124800	339794950	9670	9670	9670	9670	0
420	20240112	124700	339794950	9670	9660	9670	9660	118
421	20240112	124600	338653940	9670	9670	9670	9670	0
422	20240112	124500	338653940	9670	9670	9670	9670	0
423	20240112	124400	338653940	9670	9650	9670	9650	1300
424	20240112	124300	326083560	9650	9650	9650	9650	10
425	20240112	124200	325987060	9650	9650	9650	9650	0
426	20240112	124100	325987060	9650	9650	9650	9650	1
427	20240112	124000	325977410	9630	9630	9630	9630	0
428	20240112	123900	325977410	9630	9630	9630	9630	0
429	20240112	123800	325977410	9630	9630	9630	9630	0
430	20240112	123700	325977410	9630	9630	9630	9630	0
431	20240112	123600	325977410	9630	9630	9630	9630	77
432	20240112	123500	325235900	9640	9640	9640	9640	0
433	20240112	123400	325235900	9640	9640	9640	9640	10
434	20240112	123300	325139500	9630	9630	9630	9630	0
435	20240112	123200	325139500	9630	9630	9630	9630	0
436	20240112	123100	325139500	9630	9630	9630	9630	0
437	20240112	123000	325139500	9630	9630	9630	9630	0
438	20240112	122900	325139500	9630	9630	9630	9630	0
439	20240112	122800	325139500	9630	9630	9630	9630	0
440	20240112	122700	325139500	9630	9630	9630	9630	20
441	20240112	122600	324946900	9630	9630	9630	9630	0
442	20240112	122500	324946900	9630	9630	9630	9630	0
443	20240112	122400	324946900	9630	9630	9630	9630	40
444	20240112	122300	324561700	9630	9630	9630	9630	0
445	20240112	122200	324561700	9630	9630	9630	9630	88
446	20240112	122100	323714260	9680	9680	9680	9680	0
447	20240112	122000	323714260	9680	9680	9680	9680	0
448	20240112	121900	323714260	9680	9680	9680	9680	0
449	20240112	121800	323714260	9680	9680	9680	9680	0
450	20240112	121700	323714260	9680	9680	9680	9680	0
451	20240112	121600	323714260	9680	9680	9680	9680	3
452	20240112	121500	323685220	9630	9630	9630	9630	0
453	20240112	121400	323685220	9630	9630	9630	9630	8
454	20240112	121300	323608180	9630	9630	9630	9630	4
455	20240112	121200	323569660	9620	9620	9620	9620	0
456	20240112	121100	323569660	9620	9630	9630	9620	265
457	20240112	121000	321018120	9610	9610	9610	9610	0
458	20240112	120900	321018120	9610	9610	9610	9610	0
459	20240112	120800	321018120	9610	9610	9610	9610	412
460	20240112	120700	317058800	9610	9610	9610	9610	0
461	20240112	120600	317058800	9610	9610	9610	9610	0
462	20240112	120500	317058800	9610	9610	9610	9610	0
463	20240112	120400	317058800	9610	9610	9610	9610	0
464	20240112	120300	317058800	9610	9610	9610	9610	0
465	20240112	120200	317058800	9610	9620	9620	9610	445
466	20240112	120100	312780410	9620	9620	9620	9620	100
467	20240112	120000	311818410	9620	9620	9620	9620	0
468	20240112	115900	311818410	9620	9620	9620	9620	0
469	20240112	115800	311818410	9620	9620	9620	9620	0
470	20240112	115700	311818410	9620	9620	9620	9620	0
471	20240112	115600	311818410	9620	9620	9620	9620	0
472	20240112	115500	311818410	9620	9620	9620	9620	46
473	20240112	115400	311375890	9630	9630	9630	9630	0
474	20240112	115300	311375890	9630	9630	9630	9630	0
475	20240112	115200	311375890	9630	9630	9630	9630	7
476	20240112	115100	311308480	9620	9620	9620	9620	0
477	20240112	115000	311308480	9620	9620	9620	9620	152
478	20240112	114900	309846240	9620	9620	9620	9620	150
479	20240112	114800	308403240	9630	9630	9630	9630	0
480	20240112	114700	308403240	9630	9630	9630	9630	0
481	20240112	114600	308403240	9630	9630	9630	9630	0
482	20240112	114500	308403240	9630	9630	9630	9630	0
483	20240112	114400	308403240	9630	9630	9630	9630	0
484	20240112	114300	308403240	9630	9630	9630	9630	0
485	20240112	114200	308403240	9630	9630	9630	9630	63
486	20240112	114100	307796550	9640	9640	9640	9640	0
487	20240112	114000	307796550	9640	9640	9640	9640	0
488	20240112	113900	307796550	9640	9640	9640	9640	0
489	20240112	113800	307796550	9640	9640	9640	9640	0
490	20240112	113700	307796550	9640	9640	9640	9640	0
491	20240112	113600	307796550	9640	9640	9640	9640	124
492	20240112	113500	306601190	9650	9650	9650	9650	0
493	20240112	113400	306601190	9650	9650	9650	9650	0
494	20240112	113300	306601190	9650	9650	9650	9650	0
495	20240112	113200	306601190	9650	9650	9650	9650	0
496	20240112	113100	306601190	9650	9650	9650	9650	0
497	20240112	113000	306601190	9650	9650	9650	9650	160
498	20240112	112900	305057190	9650	9650	9650	9650	0
499	20240112	112800	305057190	9650	9650	9650	9650	0
500	20240112	112700	305057190	9650	9650	9650	9650	103
501	20240112	112600	304063240	9650	9650	9650	9650	0
502	20240112	112500	304063240	9650	9650	9650	9650	0
503	20240112	112400	304063240	9650	9650	9650	9650	0
504	20240112	112300	304063240	9650	9650	9650	9650	0
505	20240112	112200	304063240	9650	9650	9650	9650	40
506	20240112	112100	303677240	9650	9650	9650	9650	0
507	20240112	112000	303677240	9650	9650	9650	9650	0
508	20240112	111900	303677240	9650	9650	9650	9650	0
509	20240112	111800	303677240	9650	9650	9650	9650	0
510	20240112	111700	303677240	9650	9650	9650	9650	0
511	20240112	111600	303677240	9650	9650	9650	9650	0
512	20240112	111500	303677240	9650	9650	9650	9650	200
513	20240112	111400	301747240	9650	9650	9650	9650	1000
514	20240112	111300	292097240	9650	9650	9650	9650	0
515	20240112	111200	292097240	9650	9650	9650	9650	2
516	20240112	111100	292077940	9650	9650	9650	9650	0
517	20240112	111000	292077940	9650	9650	9650	9650	0
518	20240112	110900	292077940	9650	9650	9650	9650	0
519	20240112	110800	292077940	9650	9650	9650	9650	0
520	20240112	110700	292077940	9650	9650	9650	9650	206
521	20240112	110600	290090040	9650	9650	9650	9650	0
522	20240112	110500	290090040	9650	9650	9650	9650	0
523	20240112	110400	290090040	9650	9690	9690	9650	468
524	20240112	110300	285559770	9700	9710	9710	9700	72
525	20240112	110200	284860950	9700	9710	9710	9700	375
526	20240112	110100	281222350	9710	9720	9720	9710	8
527	20240112	110000	281144620	9700	9700	9700	9700	0
528	20240112	105900	281144620	9700	9700	9700	9700	0
529	20240112	105800	281144620	9700	9690	9700	9690	620
530	20240112	105700	275132110	9680	9660	9680	9650	228
531	20240112	105600	272925900	9660	9660	9660	9660	199
532	20240112	105500	271003560	9660	9660	9660	9660	2
533	20240112	105400	270984240	9650	9650	9650	9650	665
534	20240112	105300	264566990	9620	9620	9620	9620	0
535	20240112	105200	264566990	9620	9620	9620	9620	0
536	20240112	105100	264566990	9620	9620	9620	9620	0
537	20240112	105000	264566990	9620	9620	9620	9620	0
538	20240112	104900	264566990	9620	9630	9630	9620	197
539	20240112	104800	262671410	9650	9650	9650	9650	1000
540	20240112	104700	253021410	9620	9650	9650	9620	35
541	20240112	104600	252684320	9650	9650	9650	9650	3
542	20240112	104500	252655370	9650	9650	9650	9650	12
543	20240112	104400	252539570	9650	9630	9650	9630	1268
544	20240112	104300	240315900	9620	9620	9620	9620	499
545	20240112	104200	235515520	9620	9620	9620	9620	20
546	20240112	104100	235323120	9620	9620	9620	9620	90
547	20240112	104000	234457320	9620	9620	9620	9620	0
548	20240112	103900	234457320	9620	9620	9620	9620	110
549	20240112	103800	233399120	9620	9620	9620	9620	0
550	20240112	103700	233399120	9620	9620	9620	9620	0
551	20240112	103600	233399120	9620	9630	9630	9620	6
552	20240112	103500	233341370	9630	9630	9630	9630	27
553	20240112	103400	233081360	9610	9610	9610	9600	202
554	20240112	103300	231140760	9620	9620	9620	9620	1
555	20240112	103200	231131140	9620	9620	9620	9620	207
556	20240112	103100	229139800	9620	9620	9620	9620	6
557	20240112	103000	229082080	9620	9630	9630	9620	119
558	20240112	102900	227937240	9630	9630	9630	9630	6
559	20240112	102800	227879460	9630	9630	9630	9630	12
560	20240112	102700	227763900	9630	9630	9630	9630	0
561	20240112	102600	227763900	9630	9630	9630	9630	0
562	20240112	102500	227763900	9630	9630	9630	9630	0
563	20240112	102400	227763900	9630	9630	9630	9630	0
564	20240112	102300	227763900	9630	9630	9630	9630	1
565	20240112	102200	227754270	9630	9630	9630	9630	101
566	20240112	102100	226781640	9630	9600	9630	9600	4
567	20240112	102000	226743150	9600	9600	9600	9600	1
568	20240112	101900	226733550	9610	9610	9610	9610	319
569	20240112	101800	223667960	9610	9610	9610	9610	18
570	20240112	101700	223494980	9610	9630	9630	9610	47
571	20240112	101600	223042790	9630	9630	9630	9630	18
572	20240112	101500	222869450	9620	9620	9620	9620	0
573	20240112	101400	222869450	9620	9620	9620	9620	0
574	20240112	101300	222869450	9620	9620	9620	9620	0
575	20240112	101200	222869450	9620	9620	9620	9620	2
576	20240112	101100	222850210	9630	9620	9630	9620	4
577	20240112	101000	222811720	9630	9630	9630	9630	4
578	20240112	100900	222773200	9570	9570	9570	9570	0
579	20240112	100800	222773200	9570	9570	9570	9570	0
580	20240112	100700	222773200	9570	9580	9580	9570	212
581	20240112	100600	220743530	9580	9580	9580	9580	38
582	20240112	100500	220379490	9580	9580	9580	9580	0
583	20240112	100400	220379490	9580	9580	9580	9580	0
584	20240112	100300	220379490	9580	9580	9580	9580	1051
585	20240112	100200	210310910	9580	9580	9580	9580	0
586	20240112	100100	210310910	9580	9580	9580	9580	0
587	20240112	100000	210310910	9580	9580	9580	9580	0
588	20240112	095900	210310910	9580	9590	9590	9580	216
589	20240112	095800	208240550	9580	9580	9580	9580	14
590	20240112	095700	208106430	9580	9590	9590	9580	17
591	20240112	095600	207943520	9590	9600	9600	9560	4805
592	20240112	095500	161880390	9610	9650	9650	9610	891
593	20240112	095400	153317760	9620	9630	9650	9620	2031
594	20240112	095300	133773090	9630	9630	9630	9630	3
595	20240112	095200	133744200	9640	9640	9640	9640	106
596	20240112	095100	132722360	9650	9650	9650	9650	225
597	20240112	095000	130551110	9650	9650	9650	9650	10
598	20240112	094900	130454610	9650	9650	9650	9650	36
599	20240112	094800	130107210	9650	9660	9660	9650	90
600	20240112	094700	129238310	9660	9660	9660	9660	0
601	20240112	094600	129238310	9660	9690	9690	9660	440
602	20240112	094500	124984580	9690	9680	9690	9680	19
603	20240112	094400	124800550	9690	9690	9700	9690	495
604	20240112	094300	120003650	9690	9690	9700	9690	1053
605	20240112	094200	109800050	9680	9670	9680	9670	545
606	20240112	094100	104524690	9670	9670	9670	9670	35
607	20240112	094000	104186240	9650	9650	9650	9650	0
608	20240112	093900	104186240	9650	9630	9650	9630	390
609	20240112	093800	100429110	9640	9650	9650	9640	141
610	20240112	093700	99069610	9650	9630	9650	9630	6
611	20240112	093600	99011770	9640	9640	9640	9640	0
612	20240112	093500	99011770	9640	9640	9640	9640	146
613	20240112	093400	97604330	9640	9640	9640	9640	1
614	20240112	093300	97594690	9640	9640	9640	9640	4
615	20240112	093200	97556130	9630	9630	9630	9630	0
616	20240112	093100	97556130	9630	9630	9630	9630	55
617	20240112	093000	97026480	9630	9640	9640	9620	1323
618	20240112	092900	84278790	9650	9650	9650	9650	216
619	20240112	092800	82194390	9680	9680	9680	9680	1
620	20240112	092700	82184710	9690	9690	9690	9690	2
621	20240112	092600	82165330	9690	9640	9690	9640	357
622	20240112	092500	78718030	9650	9650	9660	9650	1446
623	20240112	092400	64763630	9650	9660	9660	9650	688
624	20240112	092300	58122550	9670	9670	9670	9670	598
625	20240112	092200	52339890	9670	9680	9680	9670	1047
626	20240112	092100	42205930	9680	9700	9700	9680	51
627	20240112	092000	41712230	9700	9700	9700	9700	1
628	20240112	091900	41702530	9700	9700	9700	9700	25
629	20240112	091800	41460030	9680	9680	9680	9680	30
630	20240112	091700	41169630	9680	9680	9680	9680	0
631	20240112	091600	41169630	9680	9680	9680	9680	98
632	20240112	091500	40220990	9680	9680	9680	9680	120
633	20240112	091400	39059390	9680	9690	9690	9680	75
634	20240112	091300	38332990	9770	9700	9770	9680	179
635	20240112	091200	36593900	9700	9700	9700	9700	0
636	20240112	091100	36593900	9700	9800	9800	9700	1040
637	20240112	091000	26500830	9800	9800	9800	9800	20
638	20240112	090900	26304830	9830	9840	9840	9830	6
639	20240112	090800	26245810	9710	9750	9750	9710	1771
640	20240112	090700	9025540	9770	9760	9770	9760	105
641	20240112	090600	8000510	9770	9770	9770	9770	113
642	20240112	090500	6896500	9770	9800	9860	9770	104
643	20240112	090400	5880000	9800	9800	9800	9800	0
644	20240112	090300	5880000	9800	9800	9800	9800	1
645	20240112	090200	5870200	9800	9800	9800	9800	0
646	20240112	090100	5870200	9800	9800	9800	9800	205
647	20240112	090000	3861200	9800	9800	9800	9800	394