KissMeData/109860/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	201400	77626800	9390	9390	9390	9390	401
3	20240108	201300	77626800	9390	9390	9390	9390	0
4	20240108	201200	77626800	9390	9390	9390	9390	0
5	20240108	201100	77626800	9390	9390	9390	9390	0
6	20240108	201000	77626800	9390	9390	9390	9390	0
7	20240108	200900	77626800	9390	9390	9390	9390	0
8	20240108	200800	77626800	9390	9390	9390	9390	0
9	20240108	200700	77626800	9390	9390	9390	9390	0
10	20240108	200600	77626800	9390	9390	9390	9390	0
11	20240108	200500	77626800	9390	9390	9390	9390	0
12	20240108	200400	77626800	9390	9390	9390	9390	0
13	20240108	200300	77626800	9390	9390	9390	9390	0
14	20240108	200200	77626800	9390	9390	9390	9390	0
15	20240108	200100	77626800	9390	9390	9390	9390	0
16	20240108	200000	77626800	9390	9390	9390	9390	0
17	20240108	195900	77626800	9390	9390	9390	9390	0
18	20240108	195800	77626800	9390	9390	9390	9390	0
19	20240108	195700	77626800	9390	9390	9390	9390	0
20	20240108	195600	77626800	9390	9390	9390	9390	0
21	20240108	195500	77626800	9390	9390	9390	9390	0
22	20240108	195400	77626800	9390	9390	9390	9390	0
23	20240108	195300	77626800	9390	9390	9390	9390	0
24	20240108	195200	77626800	9390	9390	9390	9390	0
25	20240108	195100	77626800	9390	9390	9390	9390	0
26	20240108	195000	77626800	9390	9390	9390	9390	0
27	20240108	194900	77626800	9390	9390	9390	9390	0
28	20240108	194800	77626800	9390	9390	9390	9390	0
29	20240108	194700	77626800	9390	9390	9390	9390	0
30	20240108	194600	77626800	9390	9390	9390	9390	0
31	20240108	194500	77626800	9390	9390	9390	9390	0
32	20240108	194400	77626800	9390	9390	9390	9390	401
33	20240108	194300	77626800	9390	9390	9390	9390	0
34	20240108	194200	77626800	9390	9390	9390	9390	0
35	20240108	194100	77626800	9390	9390	9390	9390	0
36	20240108	194000	77626800	9390	9390	9390	9390	0
37	20240108	193900	77626800	9390	9390	9390	9390	0
38	20240108	193800	77626800	9390	9390	9390	9390	0
39	20240108	193700	77626800	9390	9390	9390	9390	0
40	20240108	193600	77626800	9390	9390	9390	9390	0
41	20240108	193500	77626800	9390	9390	9390	9390	0
42	20240108	193400	77626800	9390	9390	9390	9390	0
43	20240108	193300	77626800	9390	9390	9390	9390	0
44	20240108	193200	77626800	9390	9390	9390	9390	0
45	20240108	193100	77626800	9390	9390	9390	9390	0
46	20240108	193000	77626800	9390	9390	9390	9390	0
47	20240108	192900	77626800	9390	9390	9390	9390	0
48	20240108	192800	77626800	9390	9390	9390	9390	0
49	20240108	192700	77626800	9390	9390	9390	9390	0
50	20240108	192600	77626800	9390	9390	9390	9390	0
51	20240108	192500	77626800	9390	9390	9390	9390	0
52	20240108	192400	77626800	9390	9390	9390	9390	0
53	20240108	192300	77626800	9390	9390	9390	9390	0
54	20240108	192200	77626800	9390	9390	9390	9390	0
55	20240108	192100	77626800	9390	9390	9390	9390	0
56	20240108	192000	77626800	9390	9390	9390	9390	0
57	20240108	191900	77626800	9390	9390	9390	9390	0
58	20240108	191800	77626800	9390	9390	9390	9390	0
59	20240108	191700	77626800	9390	9390	9390	9390	0
60	20240108	191600	77626800	9390	9390	9390	9390	0
61	20240108	191500	77626800	9390	9390	9390	9390	0
62	20240108	191400	77626800	9390	9390	9390	9390	401
63	20240108	191300	77626800	9390	9390	9390	9390	0
64	20240108	191200	77626800	9390	9390	9390	9390	0
65	20240108	191100	77626800	9390	9390	9390	9390	0
66	20240108	191000	77626800	9390	9390	9390	9390	0
67	20240108	190900	77626800	9390	9390	9390	9390	0
68	20240108	190800	77626800	9390	9390	9390	9390	0
69	20240108	190700	77626800	9390	9390	9390	9390	0
70	20240108	190600	77626800	9390	9390	9390	9390	0
71	20240108	190500	77626800	9390	9390	9390	9390	0
72	20240108	190400	77626800	9390	9390	9390	9390	0
73	20240108	190300	77626800	9390	9390	9390	9390	0
74	20240108	190200	77626800	9390	9390	9390	9390	0
75	20240108	190100	77626800	9390	9390	9390	9390	0
76	20240108	190000	77626800	9390	9390	9390	9390	0
77	20240108	185900	77626800	9390	9390	9390	9390	0
78	20240108	185800	77626800	9390	9390	9390	9390	0
79	20240108	185700	77626800	9390	9390	9390	9390	0
80	20240108	185600	77626800	9390	9390	9390	9390	0
81	20240108	185500	77626800	9390	9390	9390	9390	0
82	20240108	185400	77626800	9390	9390	9390	9390	0
83	20240108	185300	77626800	9390	9390	9390	9390	0
84	20240108	185200	77626800	9390	9390	9390	9390	0
85	20240108	185100	77626800	9390	9390	9390	9390	0
86	20240108	185000	77626800	9390	9390	9390	9390	0
87	20240108	184900	77626800	9390	9390	9390	9390	0
88	20240108	184800	77626800	9390	9390	9390	9390	0
89	20240108	184700	77626800	9390	9390	9390	9390	0
90	20240108	184600	77626800	9390	9390	9390	9390	0
91	20240108	184500	77626800	9390	9390	9390	9390	0
92	20240108	184400	77626800	9390	9390	9390	9390	401
93	20240108	184300	77626800	9390	9390	9390	9390	0
94	20240108	184200	77626800	9390	9390	9390	9390	0
95	20240108	184100	77626800	9390	9390	9390	9390	0
96	20240108	184000	77626800	9390	9390	9390	9390	0
97	20240108	183900	77626800	9390	9390	9390	9390	0
98	20240108	183800	77626800	9390	9390	9390	9390	0
99	20240108	183700	77626800	9390	9390	9390	9390	0
100	20240108	183600	77626800	9390	9390	9390	9390	0
101	20240108	183500	77626800	9390	9390	9390	9390	0
102	20240108	183400	77626800	9390	9390	9390	9390	0
103	20240108	183300	77626800	9390	9390	9390	9390	0
104	20240108	183200	77626800	9390	9390	9390	9390	0
105	20240108	183100	77626800	9390	9390	9390	9390	0
106	20240108	183000	77626800	9390	9390	9390	9390	0
107	20240108	182900	77626800	9390	9390	9390	9390	0
108	20240108	182800	77626800	9390	9390	9390	9390	0
109	20240108	182700	77626800	9390	9390	9390	9390	0
110	20240108	182600	77626800	9390	9390	9390	9390	0
111	20240108	182500	77626800	9390	9390	9390	9390	0
112	20240108	182400	77626800	9390	9390	9390	9390	0
113	20240108	182300	77626800	9390	9390	9390	9390	0
114	20240108	182200	77626800	9390	9390	9390	9390	0
115	20240108	182100	77626800	9390	9390	9390	9390	0
116	20240108	182000	77626800	9390	9390	9390	9390	0
117	20240108	181900	77626800	9390	9390	9390	9390	0
118	20240108	181800	77626800	9390	9390	9390	9390	0
119	20240108	181700	77626800	9390	9390	9390	9390	0
120	20240108	181600	77626800	9390	9390	9390	9390	0
121	20240108	181500	77626800	9390	9390	9390	9390	0
122	20240108	181400	77626800	9390	9390	9390	9390	401
123	20240108	181300	77626800	9390	9390	9390	9390	0
124	20240108	181200	77626800	9390	9390	9390	9390	0
125	20240108	181100	77626800	9390	9390	9390	9390	0
126	20240108	181000	77626800	9390	9390	9390	9390	0
127	20240108	180900	77626800	9390	9390	9390	9390	0
128	20240108	180800	77626800	9390	9390	9390	9390	0
129	20240108	180700	77626800	9390	9390	9390	9390	0
130	20240108	180600	77626800	9390	9390	9390	9390	0
131	20240108	180500	77626800	9390	9390	9390	9390	0
132	20240108	180400	77626800	9390	9390	9390	9390	0
133	20240108	180300	77626800	9390	9390	9390	9390	0
134	20240108	180200	77626800	9390	9390	9390	9390	0
135	20240108	180100	77626800	9390	9390	9390	9390	0
136	20240108	180000	77626800	9390	9390	9390	9390	0
137	20240108	175900	77626800	9390	9390	9390	9390	0
138	20240108	175800	77626800	9390	9390	9390	9390	0
139	20240108	175700	77626800	9390	9390	9390	9390	0
140	20240108	175600	77626800	9390	9390	9390	9390	0
141	20240108	175500	77626800	9390	9390	9390	9390	0
142	20240108	175400	77626800	9390	9390	9390	9390	0
143	20240108	175300	77626800	9390	9390	9390	9390	0
144	20240108	175200	77626800	9390	9390	9390	9390	0
145	20240108	175100	77626800	9390	9390	9390	9390	0
146	20240108	175000	77626800	9390	9390	9390	9390	0
147	20240108	174900	77626800	9390	9390	9390	9390	0
148	20240108	174800	77626800	9390	9390	9390	9390	0
149	20240108	174700	77626800	9390	9390	9390	9390	0
150	20240108	174600	77626800	9390	9390	9390	9390	0
151	20240108	174500	77626800	9390	9390	9390	9390	0
152	20240108	174400	77626800	9390	9390	9390	9390	401
153	20240108	174300	77626800	9390	9390	9390	9390	0
154	20240108	174200	77626800	9390	9390	9390	9390	0
155	20240108	174100	77626800	9390	9390	9390	9390	0
156	20240108	174000	77626800	9390	9390	9390	9390	0
157	20240108	173900	77626800	9390	9390	9390	9390	0
158	20240108	173800	77626800	9390	9390	9390	9390	0
159	20240108	173700	77626800	9390	9390	9390	9390	0
160	20240108	173600	77626800	9390	9390	9390	9390	0
161	20240108	173500	77626800	9390	9390	9390	9390	0
162	20240108	173400	77626800	9390	9390	9390	9390	0
163	20240108	173300	77626800	9390	9390	9390	9390	0
164	20240108	173200	77626800	9390	9390	9390	9390	0
165	20240108	173100	77626800	9390	9390	9390	9390	0
166	20240108	173000	77626800	9390	9390	9390	9390	0
167	20240108	172900	77626800	9390	9390	9390	9390	0
168	20240108	172800	77626800	9390	9390	9390	9390	0
169	20240108	172700	77626800	9390	9390	9390	9390	0
170	20240108	172600	77626800	9390	9390	9390	9390	0
171	20240108	172500	77626800	9390	9390	9390	9390	0
172	20240108	172400	77626800	9390	9390	9390	9390	0
173	20240108	172300	77626800	9390	9390	9390	9390	0
174	20240108	172200	77626800	9390	9390	9390	9390	0
175	20240108	172100	77626800	9390	9390	9390	9390	0
176	20240108	172000	77626800	9390	9390	9390	9390	0
177	20240108	171900	77626800	9390	9390	9390	9390	0
178	20240108	171800	77626800	9390	9390	9390	9390	0
179	20240108	171700	77626800	9390	9390	9390	9390	0
180	20240108	171600	77626800	9390	9390	9390	9390	0
181	20240108	171500	77626800	9390	9390	9390	9390	0
182	20240108	171400	77626800	9390	9390	9390	9390	401
183	20240108	171300	77626800	9390	9390	9390	9390	0
184	20240108	171200	77626800	9390	9390	9390	9390	0
185	20240108	171100	77626800	9390	9390	9390	9390	0
186	20240108	171000	77626800	9390	9390	9390	9390	0
187	20240108	170900	77626800	9390	9390	9390	9390	0
188	20240108	170800	77626800	9390	9390	9390	9390	0
189	20240108	170700	77626800	9390	9390	9390	9390	0
190	20240108	170600	77626800	9390	9390	9390	9390	0
191	20240108	170500	77626800	9390	9390	9390	9390	0
192	20240108	170400	77626800	9390	9390	9390	9390	0
193	20240108	170300	77626800	9390	9390	9390	9390	0
194	20240108	170200	77626800	9390	9390	9390	9390	0
195	20240108	170100	77626800	9390	9390	9390	9390	0
196	20240108	170000	77626800	9390	9390	9390	9390	0
197	20240108	165900	77626800	9390	9390	9390	9390	0
198	20240108	165800	77626800	9390	9390	9390	9390	0
199	20240108	165700	77626800	9390	9390	9390	9390	0
200	20240108	165600	77626800	9390	9390	9390	9390	0
201	20240108	165500	77626800	9390	9390	9390	9390	0
202	20240108	165400	77626800	9390	9390	9390	9390	0
203	20240108	165300	77626800	9390	9390	9390	9390	0
204	20240108	165200	77626800	9390	9390	9390	9390	0
205	20240108	165100	77626800	9390	9390	9390	9390	0
206	20240108	165000	77626800	9390	9390	9390	9390	0
207	20240108	164900	77626800	9390	9390	9390	9390	0
208	20240108	164800	77626800	9390	9390	9390	9390	0
209	20240108	164700	77626800	9390	9390	9390	9390	0
210	20240108	164600	77626800	9390	9390	9390	9390	0
211	20240108	164500	77626800	9390	9390	9390	9390	0
212	20240108	164400	77626800	9390	9390	9390	9390	401
213	20240108	164300	77626800	9390	9390	9390	9390	0
214	20240108	164200	77626800	9390	9390	9390	9390	0
215	20240108	164100	77626800	9390	9390	9390	9390	0
216	20240108	164000	77626800	9390	9390	9390	9390	0
217	20240108	163900	77626800	9390	9390	9390	9390	0
218	20240108	163800	77626800	9390	9390	9390	9390	0
219	20240108	163700	77626800	9390	9390	9390	9390	0
220	20240108	163600	77626800	9390	9390	9390	9390	0
221	20240108	163500	77626800	9390	9390	9390	9390	0
222	20240108	163400	77626800	9390	9390	9390	9390	0
223	20240108	163300	77626800	9390	9390	9390	9390	0
224	20240108	163200	77626800	9390	9390	9390	9390	0
225	20240108	163100	77626800	9390	9390	9390	9390	0
226	20240108	163000	77626800	9390	9390	9390	9390	0
227	20240108	162900	77626800	9390	9390	9390	9390	0
228	20240108	162800	77626800	9390	9390	9390	9390	0
229	20240108	162700	77626800	9390	9390	9390	9390	0
230	20240108	162600	77626800	9390	9390	9390	9390	0
231	20240108	162500	77626800	9390	9390	9390	9390	0
232	20240108	162400	77626800	9390	9390	9390	9390	0
233	20240108	162300	77626800	9390	9390	9390	9390	0
234	20240108	162200	77626800	9390	9390	9390	9390	0
235	20240108	162100	77626800	9390	9390	9390	9390	0
236	20240108	162000	77626800	9390	9390	9390	9390	0
237	20240108	161900	77626800	9390	9390	9390	9390	0
238	20240108	161800	77626800	9390	9390	9390	9390	0
239	20240108	161700	77626800	9390	9390	9390	9390	0
240	20240108	161600	77626800	9390	9390	9390	9390	0
241	20240108	161500	77626800	9390	9390	9390	9390	0
242	20240108	161400	77626800	9390	9390	9390	9390	401
243	20240108	161300	77626800	9390	9390	9390	9390	0
244	20240108	161200	77626800	9390	9390	9390	9390	0
245	20240108	161100	77626800	9390	9390	9390	9390	0
246	20240108	161000	77626800	9390	9390	9390	9390	0
247	20240108	160900	77626800	9390	9390	9390	9390	0
248	20240108	160800	77626800	9390	9390	9390	9390	0
249	20240108	160700	77626800	9390	9390	9390	9390	0
250	20240108	160600	77626800	9390	9390	9390	9390	0
251	20240108	160500	77626800	9390	9390	9390	9390	0
252	20240108	160400	77626800	9390	9390	9390	9390	0
253	20240108	160300	77626800	9390	9390	9390	9390	0
254	20240108	160200	77626800	9390	9390	9390	9390	0
255	20240108	160100	77626800	9390	9390	9390	9390	0
256	20240108	160000	77626800	9390	9390	9390	9390	0
257	20240108	155900	77626800	9390	9390	9390	9390	0
258	20240108	155800	77626800	9390	9390	9390	9390	0
259	20240108	155700	77626800	9390	9390	9390	9390	0
260	20240108	155600	77626800	9390	9390	9390	9390	0
261	20240108	155500	77626800	9390	9390	9390	9390	0
262	20240108	155400	77626800	9390	9390	9390	9390	0
263	20240108	155300	77626800	9390	9390	9390	9390	0
264	20240108	155200	77626800	9390	9390	9390	9390	0
265	20240108	155100	77626800	9390	9390	9390	9390	0
266	20240108	155000	77626800	9390	9390	9390	9390	0
267	20240108	154900	77626800	9390	9390	9390	9390	0
268	20240108	154800	77626800	9390	9390	9390	9390	0
269	20240108	154700	77626800	9390	9390	9390	9390	0
270	20240108	154600	77626800	9390	9390	9390	9390	0
271	20240108	154500	77626800	9390	9390	9390	9390	0
272	20240108	154400	77626800	9390	9390	9390	9390	401
273	20240108	154300	77626800	9390	9390	9390	9390	0
274	20240108	154200	77626800	9390	9390	9390	9390	0
275	20240108	154100	77626800	9390	9390	9390	9390	0
276	20240108	154000	77626800	9390	9390	9390	9390	0
277	20240108	153900	77626800	9390	9390	9390	9390	0
278	20240108	153800	77626800	9390	9390	9390	9390	0
279	20240108	153700	77626800	9390	9390	9390	9390	0
280	20240108	153600	77626800	9390	9390	9390	9390	0
281	20240108	153500	77626800	9390	9390	9390	9390	0
282	20240108	153400	77626800	9390	9390	9390	9390	0
283	20240108	153300	77626800	9390	9390	9390	9390	0
284	20240108	153200	77626800	9390	9390	9390	9390	0
285	20240108	153100	77626800	9390	9390	9390	9390	0
286	20240108	153000	77626800	9390	9390	9390	9390	401
287	20240108	152900	73861410	9370	9370	9370	9370	0
288	20240108	152800	73861410	9370	9370	9370	9370	0
289	20240108	152700	73861410	9370	9370	9370	9370	0
290	20240108	152600	73861410	9370	9370	9370	9370	0
291	20240108	152500	73861410	9370	9370	9370	9370	0
292	20240108	152400	73861410	9370	9370	9370	9370	0
293	20240108	152300	73861410	9370	9370	9370	9370	0
294	20240108	152200	73861410	9370	9370	9370	9370	0
295	20240108	152100	73861410	9370	9370	9370	9370	0
296	20240108	152000	73861410	9370	9370	9370	9370	0
297	20240108	151900	73861410	9370	9340	9370	9340	7
298	20240108	151800	73795890	9360	9360	9360	9360	2
299	20240108	151700	73777170	9360	9360	9360	9360	0
300	20240108	151600	73777170	9360	9360	9360	9360	0
301	20240108	151500	73777170	9360	9360	9360	9360	0
302	20240108	151400	73777170	9360	9360	9360	9360	21
303	20240108	151300	73580610	9330	9330	9330	9330	0
304	20240108	151200	73580610	9330	9330	9330	9330	1
305	20240108	151100	73571280	9360	9360	9360	9360	0
306	20240108	151000	73571280	9360	9360	9360	9360	0
307	20240108	150900	73571280	9360	9360	9360	9360	0
308	20240108	150800	73571280	9360	9360	9360	9360	1
309	20240108	150700	73561920	9350	9350	9350	9350	0
310	20240108	150600	73561920	9350	9350	9350	9350	307
311	20240108	150500	70691470	9360	9360	9360	9360	0
312	20240108	150400	70691470	9360	9360	9360	9360	100
313	20240108	150300	69755470	9350	9350	9350	9350	0
314	20240108	150200	69755470	9350	9350	9350	9350	0
315	20240108	150100	69755470	9350	9350	9350	9350	0
316	20240108	150000	69755470	9350	9360	9360	9350	225
317	20240108	145900	67649720	9360	9360	9360	9360	1
318	20240108	145800	67640360	9360	9360	9360	9360	0
319	20240108	145700	67640360	9360	9360	9360	9360	0
320	20240108	145600	67640360	9360	9360	9360	9360	0
321	20240108	145500	67640360	9360	9360	9360	9360	0
322	20240108	145400	67640360	9360	9360	9360	9360	0
323	20240108	145300	67640360	9360	9360	9360	9360	0
324	20240108	145200	67640360	9360	9360	9360	9360	0
325	20240108	145100	67640360	9360	9360	9360	9360	0
326	20240108	145000	67640360	9360	9360	9360	9360	0
327	20240108	144900	67640360	9360	9360	9360	9360	0
328	20240108	144800	67640360	9360	9360	9360	9360	0
329	20240108	144700	67640360	9360	9360	9360	9360	0
330	20240108	144600	67640360	9360	9360	9360	9360	0
331	20240108	144500	67640360	9360	9360	9360	9360	0
332	20240108	144400	67640360	9360	9360	9360	9360	0
333	20240108	144300	67640360	9360	9360	9360	9360	0
334	20240108	144200	67640360	9360	9360	9360	9360	0
335	20240108	144100	67640360	9360	9360	9360	9360	0
336	20240108	144000	67640360	9360	9360	9360	9360	0
337	20240108	143900	67640360	9360	9360	9360	9360	0
338	20240108	143800	67640360	9360	9360	9360	9360	11
339	20240108	143700	67537400	9360	9360	9360	9360	0
340	20240108	143600	67537400	9360	9360	9360	9360	0
341	20240108	143500	67537400	9360	9360	9360	9360	0
342	20240108	143400	67537400	9360	9360	9360	9360	0
343	20240108	143300	67537400	9360	9360	9360	9360	0
344	20240108	143200	67537400	9360	9360	9360	9360	0
345	20240108	143100	67537400	9360	9360	9360	9360	0
346	20240108	143000	67537400	9360	9360	9360	9360	0
347	20240108	142900	67537400	9360	9360	9360	9360	0
348	20240108	142800	67537400	9360	9360	9360	9360	0
349	20240108	142700	67537400	9360	9360	9360	9360	0
350	20240108	142600	67537400	9360	9360	9360	9360	0
351	20240108	142500	67537400	9360	9360	9360	9360	0
352	20240108	142400	67537400	9360	9340	9360	9340	248
353	20240108	142300	65218700	9340	9340	9340	9340	0
354	20240108	142200	65218700	9340	9340	9340	9340	0
355	20240108	142100	65218700	9340	9340	9340	9340	0
356	20240108	142000	65218700	9340	9340	9340	9340	0
357	20240108	141900	65218700	9340	9340	9340	9340	242
358	20240108	141800	62958420	9340	9340	9340	9340	0
359	20240108	141700	62958420	9340	9340	9340	9340	0
360	20240108	141600	62958420	9340	9340	9340	9340	0
361	20240108	141500	62958420	9340	9340	9340	9340	252
362	20240108	141400	60604740	9320	9320	9320	9320	0
363	20240108	141300	60604740	9320	9320	9320	9320	0
364	20240108	141200	60604740	9320	9320	9320	9320	0
365	20240108	141100	60604740	9320	9320	9320	9320	0
366	20240108	141000	60604740	9320	9330	9330	9320	369
367	20240108	140900	57163660	9340	9340	9340	9340	0
368	20240108	140800	57163660	9340	9340	9340	9340	0
369	20240108	140700	57163660	9340	9350	9350	9340	796
370	20240108	140600	49727500	9350	9350	9350	9350	0
371	20240108	140500	49727500	9350	9350	9350	9350	0
372	20240108	140400	49727500	9350	9350	9350	9350	0
373	20240108	140300	49727500	9350	9350	9350	9350	0
374	20240108	140200	49727500	9350	9350	9350	9350	0
375	20240108	140100	49727500	9350	9350	9350	9350	0
376	20240108	140000	49727500	9350	9350	9350	9350	0
377	20240108	135900	49727500	9350	9350	9350	9350	0
378	20240108	135800	49727500	9350	9350	9350	9350	0
379	20240108	135700	49727500	9350	9350	9350	9350	0
380	20240108	135600	49727500	9350	9350	9350	9350	0
381	20240108	135500	49727500	9350	9350	9350	9350	0
382	20240108	135400	49727500	9350	9350	9350	9350	0
383	20240108	135300	49727500	9350	9350	9350	9350	0
384	20240108	135200	49727500	9350	9350	9350	9350	0
385	20240108	135100	49727500	9350	9350	9350	9350	0
386	20240108	135000	49727500	9350	9350	9350	9350	95
387	20240108	134900	48839250	9350	9350	9350	9350	0
388	20240108	134800	48839250	9350	9350	9350	9350	200
389	20240108	134700	46969250	9350	9350	9350	9350	0
390	20240108	134600	46969250	9350	9350	9350	9350	0
391	20240108	134500	46969250	9350	9350	9350	9350	0
392	20240108	134400	46969250	9350	9350	9350	9350	0
393	20240108	134300	46969250	9350	9350	9350	9350	0
394	20240108	134200	46969250	9350	9350	9350	9350	0
395	20240108	134100	46969250	9350	9350	9350	9350	0
396	20240108	134000	46969250	9350	9350	9350	9350	0
397	20240108	133900	46969250	9350	9350	9350	9350	3
398	20240108	133800	46941200	9360	9360	9360	9360	0
399	20240108	133700	46941200	9360	9360	9360	9360	0
400	20240108	133600	46941200	9360	9360	9360	9360	0
401	20240108	133500	46941200	9360	9360	9360	9360	0
402	20240108	133400	46941200	9360	9360	9360	9360	0
403	20240108	133300	46941200	9360	9360	9360	9360	0
404	20240108	133200	46941200	9360	9360	9360	9360	0
405	20240108	133100	46941200	9360	9360	9360	9360	0
406	20240108	133000	46941200	9360	9360	9360	9360	0
407	20240108	132900	46941200	9360	9360	9360	9360	0
408	20240108	132800	46941200	9360	9360	9360	9360	0
409	20240108	132700	46941200	9360	9360	9360	9360	0
410	20240108	132600	46941200	9360	9360	9360	9360	0
411	20240108	132500	46941200	9360	9360	9360	9360	3
412	20240108	132400	46913120	9350	9350	9350	9350	0
413	20240108	132300	46913120	9350	9350	9350	9350	0
414	20240108	132200	46913120	9350	9350	9350	9350	0
415	20240108	132100	46913120	9350	9350	9350	9350	0
416	20240108	132000	46913120	9350	9350	9350	9350	0
417	20240108	131900	46913120	9350	9350	9350	9350	18
418	20240108	131800	46744820	9360	9360	9360	9360	0
419	20240108	131700	46744820	9360	9360	9360	9360	0
420	20240108	131600	46744820	9360	9360	9360	9360	30
421	20240108	131500	46464020	9360	9360	9360	9360	0
422	20240108	131400	46464020	9360	9360	9360	9360	0
423	20240108	131300	46464020	9360	9360	9360	9360	0
424	20240108	131200	46464020	9360	9360	9360	9360	518
425	20240108	131100	41615540	9360	9360	9360	9360	0
426	20240108	131000	41615540	9360	9360	9360	9360	0
427	20240108	130900	41615540	9360	9360	9360	9360	0
428	20240108	130800	41615540	9360	9360	9360	9360	0
429	20240108	130700	41615540	9360	9360	9360	9360	0
430	20240108	130600	41615540	9360	9360	9360	9360	0
431	20240108	130500	41615540	9360	9360	9360	9360	0
432	20240108	130400	41615540	9360	9360	9360	9360	0
433	20240108	130300	41615540	9360	9360	9360	9360	0
434	20240108	130200	41615540	9360	9360	9360	9360	0
435	20240108	130100	41615540	9360	9360	9360	9360	30
436	20240108	130000	41334740	9360	9360	9360	9360	0
437	20240108	125900	41334740	9360	9360	9360	9360	0
438	20240108	125800	41334740	9360	9360	9360	9360	0
439	20240108	125700	41334740	9360	9360	9360	9360	0
440	20240108	125600	41334740	9360	9360	9360	9360	0
441	20240108	125500	41334740	9360	9360	9360	9360	0
442	20240108	125400	41334740	9360	9360	9360	9360	0
443	20240108	125300	41334740	9360	9360	9360	9360	0
444	20240108	125200	41334740	9360	9360	9360	9360	0
445	20240108	125100	41334740	9360	9360	9360	9360	0
446	20240108	125000	41334740	9360	9360	9360	9360	0
447	20240108	124900	41334740	9360	9360	9360	9360	287
448	20240108	124800	38648420	9370	9370	9370	9370	76
449	20240108	124700	37936300	9370	9380	9380	9370	785
450	20240108	124600	30579030	9400	9400	9400	9400	0
451	20240108	124500	30579030	9400	9400	9400	9400	0
452	20240108	124400	30579030	9400	9400	9400	9400	0
453	20240108	124300	30579030	9400	9400	9400	9400	0
454	20240108	124200	30579030	9400	9400	9400	9400	0
455	20240108	124100	30579030	9400	9400	9400	9400	0
456	20240108	124000	30579030	9400	9400	9400	9400	0
457	20240108	123900	30579030	9400	9400	9400	9400	0
458	20240108	123800	30579030	9400	9400	9400	9400	0
459	20240108	123700	30579030	9400	9400	9400	9400	0
460	20240108	123600	30579030	9400	9400	9400	9400	30
461	20240108	123500	30297030	9400	9400	9400	9400	0
462	20240108	123400	30297030	9400	9400	9400	9400	0
463	20240108	123300	30297030	9400	9400	9400	9400	0
464	20240108	123200	30297030	9400	9400	9400	9400	0
465	20240108	123100	30297030	9400	9400	9400	9400	0
466	20240108	123000	30297030	9400	9400	9400	9400	0
467	20240108	122900	30297030	9400	9400	9400	9400	1
468	20240108	122800	30287630	9380	9380	9380	9380	0
469	20240108	122700	30287630	9380	9380	9380	9380	0
470	20240108	122600	30287630	9380	9380	9380	9380	0
471	20240108	122500	30287630	9380	9380	9380	9380	0
472	20240108	122400	30287630	9380	9380	9380	9380	0
473	20240108	122300	30287630	9380	9380	9380	9380	7
474	20240108	122200	30221970	9400	9400	9400	9400	0
475	20240108	122100	30221970	9400	9400	9400	9400	122
476	20240108	122000	29075170	9380	9380	9380	9380	0
477	20240108	121900	29075170	9380	9380	9380	9380	0
478	20240108	121800	29075170	9380	9380	9380	9380	30
479	20240108	121700	28793770	9400	9400	9400	9400	0
480	20240108	121600	28793770	9400	9400	9400	9400	0
481	20240108	121500	28793770	9400	9400	9400	9400	0
482	20240108	121400	28793770	9400	9400	9400	9400	0
483	20240108	121300	28793770	9400	9400	9400	9400	0
484	20240108	121200	28793770	9400	9400	9400	9400	0
485	20240108	121100	28793770	9400	9400	9400	9400	0
486	20240108	121000	28793770	9400	9400	9400	9400	0
487	20240108	120900	28793770	9400	9400	9400	9400	0
488	20240108	120800	28793770	9400	9400	9400	9400	0
489	20240108	120700	28793770	9400	9400	9400	9400	0
490	20240108	120600	28793770	9400	9400	9400	9400	0
491	20240108	120500	28793770	9400	9390	9400	9390	100
492	20240108	120400	27854730	9390	9380	9390	9380	131
493	20240108	120300	26624950	9390	9390	9390	9390	0
494	20240108	120200	26624950	9390	9390	9390	9390	1
495	20240108	120100	26615560	9370	9370	9370	9370	1
496	20240108	120000	26606190	9370	9370	9370	9370	0
497	20240108	115900	26606190	9370	9370	9370	9370	0
498	20240108	115800	26606190	9370	9370	9370	9370	0
499	20240108	115700	26606190	9370	9370	9370	9370	0
500	20240108	115600	26606190	9370	9370	9370	9370	0
501	20240108	115500	26606190	9370	9370	9370	9370	0
502	20240108	115400	26606190	9370	9370	9370	9370	0
503	20240108	115300	26606190	9370	9370	9370	9370	0
504	20240108	115200	26606190	9370	9370	9370	9370	0
505	20240108	115100	26606190	9370	9370	9370	9370	0
506	20240108	115000	26606190	9370	9370	9370	9370	120
507	20240108	114900	25481790	9380	9380	9380	9380	0
508	20240108	114800	25481790	9380	9380	9380	9380	0
509	20240108	114700	25481790	9380	9380	9380	9380	0
510	20240108	114600	25481790	9380	9380	9380	9380	0
511	20240108	114500	25481790	9380	9380	9380	9380	0
512	20240108	114400	25481790	9380	9380	9380	9380	0
513	20240108	114300	25481790	9380	9380	9380	9380	0
514	20240108	114200	25481790	9380	9380	9380	9380	0
515	20240108	114100	25481790	9380	9380	9380	9380	0
516	20240108	114000	25481790	9380	9380	9380	9380	57
517	20240108	113900	24947130	9390	9390	9390	9390	0
518	20240108	113800	24947130	9390	9390	9390	9390	0
519	20240108	113700	24947130	9390	9390	9390	9390	0
520	20240108	113600	24947130	9390	9390	9390	9390	0
521	20240108	113500	24947130	9390	9390	9390	9390	0
522	20240108	113400	24947130	9390	9390	9390	9390	0
523	20240108	113300	24947130	9390	9390	9390	9390	0
524	20240108	113200	24947130	9390	9390	9390	9390	0
525	20240108	113100	24947130	9390	9390	9390	9390	0
526	20240108	113000	24947130	9390	9390	9390	9390	0
527	20240108	112900	24947130	9390	9390	9390	9390	0
528	20240108	112800	24947130	9390	9390	9390	9390	0
529	20240108	112700	24947130	9390	9390	9390	9390	0
530	20240108	112600	24947130	9390	9390	9390	9390	106
531	20240108	112500	23951790	9390	9390	9390	9390	0
532	20240108	112400	23951790	9390	9390	9390	9390	0
533	20240108	112300	23951790	9390	9390	9390	9390	0
534	20240108	112200	23951790	9390	9390	9390	9390	0
535	20240108	112100	23951790	9390	9390	9390	9390	0
536	20240108	112000	23951790	9390	9390	9390	9390	100
537	20240108	111900	23012790	9390	9390	9390	9390	0
538	20240108	111800	23012790	9390	9390	9390	9390	0
539	20240108	111700	23012790	9390	9390	9390	9390	0
540	20240108	111600	23012790	9390	9390	9390	9390	0
541	20240108	111500	23012790	9390	9390	9390	9390	0
542	20240108	111400	23012790	9390	9390	9390	9390	0
543	20240108	111300	23012790	9390	9390	9390	9390	500
544	20240108	111200	18317790	9390	9390	9390	9390	428
545	20240108	111100	14298870	9390	9390	9390	9390	72
546	20240108	111000	13622790	9390	9390	9390	9390	0
547	20240108	110900	13622790	9390	9390	9390	9390	0
548	20240108	110800	13622790	9390	9390	9390	9390	0
549	20240108	110700	13622790	9390	9390	9390	9390	0
550	20240108	110600	13622790	9390	9390	9390	9390	0
551	20240108	110500	13622790	9390	9390	9390	9390	0
552	20240108	110400	13622790	9390	9390	9390	9390	0
553	20240108	110300	13622790	9390	9390	9390	9390	0
554	20240108	110200	13622790	9390	9390	9390	9390	0
555	20240108	110100	13622790	9390	9390	9390	9390	0
556	20240108	110000	13622790	9390	9390	9390	9390	0
557	20240108	105900	13622790	9390	9390	9390	9390	0
558	20240108	105800	13622790	9390	9390	9390	9390	0
559	20240108	105700	13622790	9390	9390	9390	9390	0
560	20240108	105600	13622790	9390	9390	9390	9390	0
561	20240108	105500	13622790	9390	9390	9390	9390	0
562	20240108	105400	13622790	9390	9390	9390	9390	0
563	20240108	105300	13622790	9390	9390	9390	9390	0
564	20240108	105200	13622790	9390	9390	9390	9390	0
565	20240108	105100	13622790	9390	9390	9390	9390	0
566	20240108	105000	13622790	9390	9390	9390	9390	0
567	20240108	104900	13622790	9390	9390	9390	9390	0
568	20240108	104800	13622790	9390	9390	9390	9390	0
569	20240108	104700	13622790	9390	9390	9390	9390	0
570	20240108	104600	13622790	9390	9390	9390	9390	0
571	20240108	104500	13622790	9390	9390	9390	9390	0
572	20240108	104400	13622790	9390	9390	9390	9390	0
573	20240108	104300	13622790	9390	9390	9390	9390	0
574	20240108	104200	13622790	9390	9390	9390	9390	10
575	20240108	104100	13528890	9390	9390	9390	9390	0
576	20240108	104000	13528890	9390	9390	9390	9390	0
577	20240108	103900	13528890	9390	9390	9390	9390	0
578	20240108	103800	13528890	9390	9390	9390	9390	0
579	20240108	103700	13528890	9390	9390	9390	9390	0
580	20240108	103600	13528890	9390	9390	9390	9390	0
581	20240108	103500	13528890	9390	9390	9390	9390	0
582	20240108	103400	13528890	9390	9390	9390	9390	0
583	20240108	103300	13528890	9390	9390	9390	9390	0
584	20240108	103200	13528890	9390	9390	9390	9390	0
585	20240108	103100	13528890	9390	9390	9390	9390	0
586	20240108	103000	13528890	9390	9390	9390	9390	0
587	20240108	102900	13528890	9390	9390	9390	9390	0
588	20240108	102800	13528890	9390	9390	9390	9390	0
589	20240108	102700	13528890	9390	9390	9390	9390	1
590	20240108	102600	13519500	9400	9400	9400	9400	0
591	20240108	102500	13519500	9400	9400	9400	9400	0
592	20240108	102400	13519500	9400	9400	9400	9400	0
593	20240108	102300	13519500	9400	9400	9400	9400	0
594	20240108	102200	13519500	9400	9400	9400	9400	0
595	20240108	102100	13519500	9400	9400	9400	9400	0
596	20240108	102000	13519500	9400	9400	9400	9400	0
597	20240108	101900	13519500	9400	9400	9400	9400	0
598	20240108	101800	13519500	9400	9400	9400	9400	0
599	20240108	101700	13519500	9400	9400	9400	9400	0
600	20240108	101600	13519500	9400	9400	9400	9400	0
601	20240108	101500	13519500	9400	9400	9400	9400	0
602	20240108	101400	13519500	9400	9390	9400	9390	400
603	20240108	101300	9762390	9370	9370	9370	9370	0
604	20240108	101200	9762390	9370	9370	9370	9370	0
605	20240108	101100	9762390	9370	9370	9370	9370	0
606	20240108	101000	9762390	9370	9370	9370	9370	0
607	20240108	100900	9762390	9370	9370	9370	9370	0
608	20240108	100800	9762390	9370	9370	9370	9370	0
609	20240108	100700	9762390	9370	9370	9370	9370	0
610	20240108	100600	9762390	9370	9370	9370	9370	0
611	20240108	100500	9762390	9370	9370	9370	9370	0
612	20240108	100400	9762390	9370	9370	9370	9370	1
613	20240108	100300	9753020	9370	9370	9370	9370	0
614	20240108	100200	9753020	9370	9370	9370	9370	0
615	20240108	100100	9753020	9370	9370	9370	9370	29
616	20240108	100000	9481290	9360	9360	9360	9360	20
617	20240108	095900	9294090	9340	9340	9340	9340	0
618	20240108	095800	9294090	9340	9340	9340	9340	11
619	20240108	095700	9191350	9340	9340	9340	9340	170
620	20240108	095600	7603550	9340	9340	9340	9340	0
621	20240108	095500	7603550	9340	9340	9340	9340	0
622	20240108	095400	7603550	9340	9340	9340	9340	100
623	20240108	095300	6669550	9350	9350	9350	9350	0
624	20240108	095200	6669550	9350	9350	9350	9350	100
625	20240108	095100	5734550	9370	9370	9370	9370	0
626	20240108	095000	5734550	9370	9370	9370	9370	0
627	20240108	094900	5734550	9370	9370	9370	9370	0
628	20240108	094800	5734550	9370	9370	9370	9370	0
629	20240108	094700	5734550	9370	9370	9370	9370	0
630	20240108	094600	5734550	9370	9370	9370	9370	0
631	20240108	094500	5734550	9370	9370	9370	9370	0
632	20240108	094400	5734550	9370	9370	9370	9370	0
633	20240108	094300	5734550	9370	9370	9370	9370	0
634	20240108	094200	5734550	9370	9370	9370	9370	100
635	20240108	094100	4797550	9370	9370	9370	9370	1
636	20240108	094000	4788180	9370	9370	9370	9370	4
637	20240108	093900	4750700	9340	9340	9340	9340	0
638	20240108	093800	4750700	9340	9340	9340	9340	0
639	20240108	093700	4750700	9340	9340	9340	9340	0
640	20240108	093600	4750700	9340	9340	9340	9340	0
641	20240108	093500	4750700	9340	9340	9340	9340	0
642	20240108	093400	4750700	9340	9340	9340	9340	0
643	20240108	093300	4750700	9340	9340	9340	9340	0
644	20240108	093200	4750700	9340	9340	9340	9340	0
645	20240108	093100	4750700	9340	9340	9340	9340	0
646	20240108	093000	4750700	9340	9340	9340	9340	0
647	20240108	092900	4750700	9340	9340	9340	9340	0
648	20240108	092800	4750700	9340	9340	9340	9340	40
649	20240108	092700	4377100	9340	9340	9340	9340	0
650	20240108	092600	4377100	9340	9340	9340	9340	0
651	20240108	092500	4377100	9340	9340	9340	9340	0
652	20240108	092400	4377100	9340	9340	9340	9340	0
653	20240108	092300	4377100	9340	9340	9340	9340	0
654	20240108	092200	4377100	9340	9340	9340	9340	0
655	20240108	092100	4377100	9340	9340	9340	9340	0
656	20240108	092000	4377100	9340	9340	9340	9340	0
657	20240108	091900	4377100	9340	9340	9340	9340	0
658	20240108	091800	4377100	9340	9340	9340	9340	1
659	20240108	091700	4367760	9340	9340	9340	9340	0
660	20240108	091600	4367760	9340	9340	9340	9340	0
661	20240108	091500	4367760	9340	9340	9340	9340	0
662	20240108	091400	4367760	9340	9340	9340	9340	0
663	20240108	091300	4367760	9340	9350	9350	9340	327
664	20240108	091200	1313210	9370	9370	9370	9370	0
665	20240108	091100	1313210	9370	9370	9370	9370	0
666	20240108	091000	1313210	9370	9370	9370	9370	0
667	20240108	090900	1313210	9370	9380	9380	9370	61
668	20240108	090800	741580	9400	9400	9400	9400	0
669	20240108	090700	741580	9400	9400	9400	9400	0
670	20240108	090600	741580	9400	9400	9400	9400	0
671	20240108	090500	741580	9400	9400	9400	9400	0
672	20240108	090400	741580	9400	9400	9400	9400	0
673	20240108	090300	741580	9400	9400	9400	9400	0
674	20240108	090200	741580	9400	9400	9400	9400	1
675	20240108	090100	732180	9380	9380	9380	9380	50
676	20240108	090000	263180	9390	9400	9400	9390	28