KissMeData/114810/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	201500	534092640	9660	9660	9660	9660	451
3	20240112	201400	534092640	9660	9660	9660	9660	0
4	20240112	201300	534092640	9660	9660	9660	9660	0
5	20240112	201200	534092640	9660	9660	9660	9660	0
6	20240112	201100	534092640	9660	9660	9660	9660	0
7	20240112	201000	534092640	9660	9660	9660	9660	0
8	20240112	200900	534092640	9660	9660	9660	9660	0
9	20240112	200800	534092640	9660	9660	9660	9660	0
10	20240112	200700	534092640	9660	9660	9660	9660	0
11	20240112	200600	534092640	9660	9660	9660	9660	0
12	20240112	200500	534092640	9660	9660	9660	9660	0
13	20240112	200400	534092640	9660	9660	9660	9660	0
14	20240112	200300	534092640	9660	9660	9660	9660	0
15	20240112	200200	534092640	9660	9660	9660	9660	0
16	20240112	200100	534092640	9660	9660	9660	9660	0
17	20240112	200000	534092640	9660	9660	9660	9660	0
18	20240112	195900	534092640	9660	9660	9660	9660	0
19	20240112	195800	534092640	9660	9660	9660	9660	0
20	20240112	195700	534092640	9660	9660	9660	9660	0
21	20240112	195600	534092640	9660	9660	9660	9660	0
22	20240112	195500	534092640	9660	9660	9660	9660	0
23	20240112	195400	534092640	9660	9660	9660	9660	0
24	20240112	195300	534092640	9660	9660	9660	9660	0
25	20240112	195200	534092640	9660	9660	9660	9660	0
26	20240112	195100	534092640	9660	9660	9660	9660	0
27	20240112	195000	534092640	9660	9660	9660	9660	0
28	20240112	194900	534092640	9660	9660	9660	9660	0
29	20240112	194800	534092640	9660	9660	9660	9660	0
30	20240112	194700	534092640	9660	9660	9660	9660	0
31	20240112	194600	534092640	9660	9660	9660	9660	0
32	20240112	194500	534092640	9660	9660	9660	9660	451
33	20240112	194400	534092640	9660	9660	9660	9660	0
34	20240112	194300	534092640	9660	9660	9660	9660	0
35	20240112	194200	534092640	9660	9660	9660	9660	0
36	20240112	194100	534092640	9660	9660	9660	9660	0
37	20240112	194000	534092640	9660	9660	9660	9660	0
38	20240112	193900	534092640	9660	9660	9660	9660	0
39	20240112	193800	534092640	9660	9660	9660	9660	0
40	20240112	193700	534092640	9660	9660	9660	9660	0
41	20240112	193600	534092640	9660	9660	9660	9660	0
42	20240112	193500	534092640	9660	9660	9660	9660	0
43	20240112	193400	534092640	9660	9660	9660	9660	0
44	20240112	193300	534092640	9660	9660	9660	9660	0
45	20240112	193200	534092640	9660	9660	9660	9660	0
46	20240112	193100	534092640	9660	9660	9660	9660	0
47	20240112	193000	534092640	9660	9660	9660	9660	0
48	20240112	192900	534092640	9660	9660	9660	9660	0
49	20240112	192800	534092640	9660	9660	9660	9660	0
50	20240112	192700	534092640	9660	9660	9660	9660	0
51	20240112	192600	534092640	9660	9660	9660	9660	0
52	20240112	192500	534092640	9660	9660	9660	9660	0
53	20240112	192400	534092640	9660	9660	9660	9660	0
54	20240112	192300	534092640	9660	9660	9660	9660	0
55	20240112	192200	534092640	9660	9660	9660	9660	0
56	20240112	192100	534092640	9660	9660	9660	9660	0
57	20240112	192000	534092640	9660	9660	9660	9660	0
58	20240112	191900	534092640	9660	9660	9660	9660	0
59	20240112	191800	534092640	9660	9660	9660	9660	0
60	20240112	191700	534092640	9660	9660	9660	9660	0
61	20240112	191600	534092640	9660	9660	9660	9660	0
62	20240112	191500	534092640	9660	9660	9660	9660	451
63	20240112	191400	534092640	9660	9660	9660	9660	0
64	20240112	191300	534092640	9660	9660	9660	9660	0
65	20240112	191200	534092640	9660	9660	9660	9660	0
66	20240112	191100	534092640	9660	9660	9660	9660	0
67	20240112	191000	534092640	9660	9660	9660	9660	0
68	20240112	190900	534092640	9660	9660	9660	9660	0
69	20240112	190800	534092640	9660	9660	9660	9660	0
70	20240112	190700	534092640	9660	9660	9660	9660	0
71	20240112	190600	534092640	9660	9660	9660	9660	0
72	20240112	190500	534092640	9660	9660	9660	9660	0
73	20240112	190400	534092640	9660	9660	9660	9660	0
74	20240112	190300	534092640	9660	9660	9660	9660	0
75	20240112	190200	534092640	9660	9660	9660	9660	0
76	20240112	190100	534092640	9660	9660	9660	9660	0
77	20240112	190000	534092640	9660	9660	9660	9660	0
78	20240112	185900	534092640	9660	9660	9660	9660	0
79	20240112	185800	534092640	9660	9660	9660	9660	0
80	20240112	185700	534092640	9660	9660	9660	9660	0
81	20240112	185600	534092640	9660	9660	9660	9660	0
82	20240112	185500	534092640	9660	9660	9660	9660	0
83	20240112	185400	534092640	9660	9660	9660	9660	0
84	20240112	185300	534092640	9660	9660	9660	9660	0
85	20240112	185200	534092640	9660	9660	9660	9660	0
86	20240112	185100	534092640	9660	9660	9660	9660	0
87	20240112	185000	534092640	9660	9660	9660	9660	0
88	20240112	184900	534092640	9660	9660	9660	9660	0
89	20240112	184800	534092640	9660	9660	9660	9660	0
90	20240112	184700	534092640	9660	9660	9660	9660	0
91	20240112	184600	534092640	9660	9660	9660	9660	0
92	20240112	184500	534092640	9660	9660	9660	9660	451
93	20240112	184400	534092640	9660	9660	9660	9660	0
94	20240112	184300	534092640	9660	9660	9660	9660	0
95	20240112	184200	534092640	9660	9660	9660	9660	0
96	20240112	184100	534092640	9660	9660	9660	9660	0
97	20240112	184000	534092640	9660	9660	9660	9660	0
98	20240112	183900	534092640	9660	9660	9660	9660	0
99	20240112	183800	534092640	9660	9660	9660	9660	0
100	20240112	183700	534092640	9660	9660	9660	9660	0
101	20240112	183600	534092640	9660	9660	9660	9660	0
102	20240112	183500	534092640	9660	9660	9660	9660	0
103	20240112	183400	534092640	9660	9660	9660	9660	0
104	20240112	183300	534092640	9660	9660	9660	9660	0
105	20240112	183200	534092640	9660	9660	9660	9660	0
106	20240112	183100	534092640	9660	9660	9660	9660	0
107	20240112	183000	534092640	9660	9660	9660	9660	0
108	20240112	182900	534092640	9660	9660	9660	9660	0
109	20240112	182800	534092640	9660	9660	9660	9660	0
110	20240112	182700	534092640	9660	9660	9660	9660	0
111	20240112	182600	534092640	9660	9660	9660	9660	0
112	20240112	182500	534092640	9660	9660	9660	9660	0
113	20240112	182400	534092640	9660	9660	9660	9660	0
114	20240112	182300	534092640	9660	9660	9660	9660	0
115	20240112	182200	534092640	9660	9660	9660	9660	0
116	20240112	182100	534092640	9660	9660	9660	9660	0
117	20240112	182000	534092640	9660	9660	9660	9660	0
118	20240112	181900	534092640	9660	9660	9660	9660	0
119	20240112	181800	534092640	9660	9660	9660	9660	0
120	20240112	181700	534092640	9660	9660	9660	9660	0
121	20240112	181600	534092640	9660	9660	9660	9660	0
122	20240112	181500	534092640	9660	9660	9660	9660	451
123	20240112	181400	534092640	9660	9660	9660	9660	0
124	20240112	181300	534092640	9660	9660	9660	9660	0
125	20240112	181200	534092640	9660	9660	9660	9660	0
126	20240112	181100	534092640	9660	9660	9660	9660	0
127	20240112	181000	534092640	9660	9660	9660	9660	0
128	20240112	180900	534092640	9660	9660	9660	9660	0
129	20240112	180800	534092640	9660	9660	9660	9660	0
130	20240112	180700	534092640	9660	9660	9660	9660	0
131	20240112	180600	534092640	9660	9660	9660	9660	0
132	20240112	180500	534092640	9660	9660	9660	9660	0
133	20240112	180400	534092640	9660	9660	9660	9660	0
134	20240112	180300	534092640	9660	9660	9660	9660	0
135	20240112	180200	534092640	9660	9660	9660	9660	0
136	20240112	180100	534092640	9660	9660	9660	9660	0
137	20240112	180000	534092640	9660	9660	9660	9660	0
138	20240112	175900	534092640	9660	9660	9660	9660	0
139	20240112	175800	534092640	9660	9660	9660	9660	0
140	20240112	175700	534092640	9660	9660	9660	9660	0
141	20240112	175600	534092640	9660	9660	9660	9660	0
142	20240112	175500	534092640	9660	9660	9660	9660	0
143	20240112	175400	534092640	9660	9660	9660	9660	0
144	20240112	175300	534092640	9660	9660	9660	9660	0
145	20240112	175200	534092640	9660	9660	9660	9660	0
146	20240112	175100	534092640	9660	9660	9660	9660	0
147	20240112	175000	534092640	9660	9660	9660	9660	0
148	20240112	174900	534092640	9660	9660	9660	9660	0
149	20240112	174800	534092640	9660	9660	9660	9660	0
150	20240112	174700	534092640	9660	9660	9660	9660	0
151	20240112	174600	534092640	9660	9660	9660	9660	0
152	20240112	174500	534092640	9660	9660	9660	9660	451
153	20240112	174400	534092640	9660	9660	9660	9660	0
154	20240112	174300	534092640	9660	9660	9660	9660	0
155	20240112	174200	534092640	9660	9660	9660	9660	0
156	20240112	174100	534092640	9660	9660	9660	9660	0
157	20240112	174000	534092640	9660	9660	9660	9660	0
158	20240112	173900	534092640	9660	9660	9660	9660	0
159	20240112	173800	534092640	9660	9660	9660	9660	0
160	20240112	173700	534092640	9660	9660	9660	9660	0
161	20240112	173600	534092640	9660	9660	9660	9660	0
162	20240112	173500	534092640	9660	9660	9660	9660	0
163	20240112	173400	534092640	9660	9660	9660	9660	0
164	20240112	173300	534092640	9660	9660	9660	9660	0
165	20240112	173200	534092640	9660	9660	9660	9660	0
166	20240112	173100	534092640	9660	9660	9660	9660	0
167	20240112	173000	534092640	9660	9660	9660	9660	0
168	20240112	172900	534092640	9660	9660	9660	9660	0
169	20240112	172800	534092640	9660	9660	9660	9660	0
170	20240112	172700	534092640	9660	9660	9660	9660	0
171	20240112	172600	534092640	9660	9660	9660	9660	0
172	20240112	172500	534092640	9660	9660	9660	9660	0
173	20240112	172400	534092640	9660	9660	9660	9660	0
174	20240112	172300	534092640	9660	9660	9660	9660	0
175	20240112	172200	534092640	9660	9660	9660	9660	0
176	20240112	172100	534092640	9660	9660	9660	9660	0
177	20240112	172000	534092640	9660	9660	9660	9660	0
178	20240112	171900	534092640	9660	9660	9660	9660	0
179	20240112	171800	534092640	9660	9660	9660	9660	0
180	20240112	171700	534092640	9660	9660	9660	9660	0
181	20240112	171600	534092640	9660	9660	9660	9660	0
182	20240112	171500	534092640	9660	9660	9660	9660	451
183	20240112	171400	534092640	9660	9660	9660	9660	0
184	20240112	171300	534092640	9660	9660	9660	9660	0
185	20240112	171200	534092640	9660	9660	9660	9660	0
186	20240112	171100	534092640	9660	9660	9660	9660	0
187	20240112	171000	534092640	9660	9660	9660	9660	0
188	20240112	170900	534092640	9660	9660	9660	9660	0
189	20240112	170800	534092640	9660	9660	9660	9660	0
190	20240112	170700	534092640	9660	9660	9660	9660	0
191	20240112	170600	534092640	9660	9660	9660	9660	0
192	20240112	170500	534092640	9660	9660	9660	9660	0
193	20240112	170400	534092640	9660	9660	9660	9660	0
194	20240112	170300	534092640	9660	9660	9660	9660	0
195	20240112	170200	534092640	9660	9660	9660	9660	0
196	20240112	170100	534092640	9660	9660	9660	9660	0
197	20240112	170000	534092640	9660	9660	9660	9660	0
198	20240112	165900	534092640	9660	9660	9660	9660	0
199	20240112	165800	534092640	9660	9660	9660	9660	0
200	20240112	165700	534092640	9660	9660	9660	9660	0
201	20240112	165600	534092640	9660	9660	9660	9660	0
202	20240112	165500	534092640	9660	9660	9660	9660	0
203	20240112	165400	534092640	9660	9660	9660	9660	0
204	20240112	165300	534092640	9660	9660	9660	9660	0
205	20240112	165200	534092640	9660	9660	9660	9660	0
206	20240112	165100	534092640	9660	9660	9660	9660	0
207	20240112	165000	534092640	9660	9660	9660	9660	0
208	20240112	164900	534092640	9660	9660	9660	9660	0
209	20240112	164800	534092640	9660	9660	9660	9660	0
210	20240112	164700	534092640	9660	9660	9660	9660	0
211	20240112	164600	534092640	9660	9660	9660	9660	0
212	20240112	164500	534092640	9660	9660	9660	9660	451
213	20240112	164400	534092640	9660	9660	9660	9660	0
214	20240112	164300	534092640	9660	9660	9660	9660	0
215	20240112	164200	534092640	9660	9660	9660	9660	0
216	20240112	164100	534092640	9660	9660	9660	9660	0
217	20240112	164000	534092640	9660	9660	9660	9660	0
218	20240112	163900	534092640	9660	9660	9660	9660	0
219	20240112	163800	534092640	9660	9660	9660	9660	0
220	20240112	163700	534092640	9660	9660	9660	9660	0
221	20240112	163600	534092640	9660	9660	9660	9660	0
222	20240112	163500	534092640	9660	9660	9660	9660	0
223	20240112	163400	534092640	9660	9660	9660	9660	0
224	20240112	163300	534092640	9660	9660	9660	9660	0
225	20240112	163200	534092640	9660	9660	9660	9660	0
226	20240112	163100	534092640	9660	9660	9660	9660	0
227	20240112	163000	534092640	9660	9660	9660	9660	0
228	20240112	162900	534092640	9660	9660	9660	9660	0
229	20240112	162800	534092640	9660	9660	9660	9660	0
230	20240112	162700	534092640	9660	9660	9660	9660	0
231	20240112	162600	534092640	9660	9660	9660	9660	0
232	20240112	162500	534092640	9660	9660	9660	9660	0
233	20240112	162400	534092640	9660	9660	9660	9660	0
234	20240112	162300	534092640	9660	9660	9660	9660	0
235	20240112	162200	534092640	9660	9660	9660	9660	0
236	20240112	162100	534092640	9660	9660	9660	9660	0
237	20240112	162000	534092640	9660	9660	9660	9660	0
238	20240112	161900	534092640	9660	9660	9660	9660	0
239	20240112	161800	534092640	9660	9660	9660	9660	0
240	20240112	161700	534092640	9660	9660	9660	9660	0
241	20240112	161600	534092640	9660	9660	9660	9660	0
242	20240112	161500	534092640	9660	9660	9660	9660	451
243	20240112	161400	534092640	9660	9660	9660	9660	0
244	20240112	161300	534092640	9660	9660	9660	9660	0
245	20240112	161200	534092640	9660	9660	9660	9660	0
246	20240112	161100	534092640	9660	9660	9660	9660	0
247	20240112	161000	534092640	9660	9660	9660	9660	0
248	20240112	160900	534092640	9660	9660	9660	9660	0
249	20240112	160800	534092640	9660	9660	9660	9660	0
250	20240112	160700	534092640	9660	9660	9660	9660	0
251	20240112	160600	534092640	9660	9660	9660	9660	0
252	20240112	160500	534092640	9660	9660	9660	9660	0
253	20240112	160400	534092640	9660	9660	9660	9660	0
254	20240112	160300	534092640	9660	9660	9660	9660	0
255	20240112	160200	534092640	9660	9660	9660	9660	0
256	20240112	160100	534092640	9660	9660	9660	9660	0
257	20240112	160000	534092640	9660	9660	9660	9660	0
258	20240112	155900	534092640	9660	9660	9660	9660	0
259	20240112	155800	534092640	9660	9660	9660	9660	0
260	20240112	155700	534092640	9660	9660	9660	9660	0
261	20240112	155600	534092640	9660	9660	9660	9660	0
262	20240112	155500	534092640	9660	9660	9660	9660	0
263	20240112	155400	534092640	9660	9660	9660	9660	0
264	20240112	155300	534092640	9660	9660	9660	9660	0
265	20240112	155200	534092640	9660	9660	9660	9660	0
266	20240112	155100	534092640	9660	9660	9660	9660	0
267	20240112	155000	534092640	9660	9660	9660	9660	0
268	20240112	154900	534092640	9660	9660	9660	9660	0
269	20240112	154800	534092640	9660	9660	9660	9660	0
270	20240112	154700	534092640	9660	9660	9660	9660	0
271	20240112	154600	534092640	9660	9660	9660	9660	0
272	20240112	154500	534092640	9660	9660	9660	9660	451
273	20240112	154400	534092640	9660	9660	9660	9660	0
274	20240112	154300	534092640	9660	9660	9660	9660	0
275	20240112	154200	534092640	9660	9660	9660	9660	0
276	20240112	154100	534092640	9660	9660	9660	9660	0
277	20240112	154000	534092640	9660	9660	9660	9660	0
278	20240112	153900	534092640	9660	9660	9660	9660	0
279	20240112	153800	534092640	9660	9660	9660	9660	0
280	20240112	153700	534092640	9660	9660	9660	9660	0
281	20240112	153600	534092640	9660	9660	9660	9660	0
282	20240112	153500	534092640	9660	9660	9660	9660	0
283	20240112	153400	534092640	9660	9660	9660	9660	0
284	20240112	153300	534092640	9660	9660	9660	9660	0
285	20240112	153200	534092640	9660	9660	9660	9660	0
286	20240112	153100	534092640	9660	9660	9660	9660	0
287	20240112	153000	534092640	9660	9660	9660	9660	451
288	20240112	152900	529735980	9630	9630	9630	9630	0
289	20240112	152800	529735980	9630	9630	9630	9630	0
290	20240112	152700	529735980	9630	9630	9630	9630	0
291	20240112	152600	529735980	9630	9630	9630	9630	0
292	20240112	152500	529735980	9630	9630	9630	9630	0
293	20240112	152400	529735980	9630	9630	9630	9630	0
294	20240112	152300	529735980	9630	9630	9630	9630	0
295	20240112	152200	529735980	9630	9630	9630	9630	0
296	20240112	152100	529735980	9630	9630	9630	9630	0
297	20240112	152000	529735980	9630	9630	9630	9630	0
298	20240112	151900	529735980	9630	9610	9630	9610	110
299	20240112	151800	528678230	9610	9610	9610	9610	21
300	20240112	151700	528476420	9610	9610	9610	9610	26
301	20240112	151600	528226560	9610	9610	9610	9610	0
302	20240112	151500	528226560	9610	9610	9610	9610	0
303	20240112	151400	528226560	9610	9610	9610	9610	0
304	20240112	151300	528226560	9610	9610	9610	9610	45
305	20240112	151200	527794110	9620	9620	9620	9620	10
306	20240112	151100	527697910	9610	9610	9610	9610	10
307	20240112	151000	527601810	9610	9610	9610	9610	212
308	20240112	150900	525564490	9610	9610	9610	9610	99
309	20240112	150800	524613100	9610	9610	9610	9610	0
310	20240112	150700	524613100	9610	9610	9610	9610	228
311	20240112	150600	522422020	9610	9600	9610	9600	97
312	20240112	150500	521489950	9600	9600	9600	9600	362
313	20240112	150400	518014750	9600	9600	9600	9600	0
314	20240112	150300	518014750	9600	9600	9600	9600	107
315	20240112	150200	516987550	9600	9600	9600	9600	26
316	20240112	150100	516737950	9600	9570	9600	9570	10
317	20240112	150000	516642040	9570	9570	9570	9570	7
318	20240112	145900	516575050	9570	9570	9570	9570	1
319	20240112	145800	516565480	9610	9610	9610	9610	0
320	20240112	145700	516565480	9610	9610	9610	9610	10
321	20240112	145600	516469380	9560	9600	9600	9560	820
322	20240112	145500	508624440	9620	9620	9620	9620	0
323	20240112	145400	508624440	9620	9620	9620	9620	0
324	20240112	145300	508624440	9620	9620	9620	9620	0
325	20240112	145200	508624440	9620	9620	9620	9620	0
326	20240112	145100	508624440	9620	9620	9620	9620	0
327	20240112	145000	508624440	9620	9620	9620	9620	0
328	20240112	144900	508624440	9620	9580	9620	9580	360
329	20240112	144800	505175240	9580	9580	9580	9580	2
330	20240112	144700	505156080	9630	9610	9630	9600	309
331	20240112	144600	502189340	9640	9640	9640	9640	0
332	20240112	144500	502189340	9640	9640	9640	9640	0
333	20240112	144400	502189340	9640	9640	9640	9640	0
334	20240112	144300	502189340	9640	9640	9640	9640	0
335	20240112	144200	502189340	9640	9640	9640	9640	106
336	20240112	144100	501167500	9640	9640	9640	9640	51
337	20240112	144000	500675860	9640	9640	9640	9640	0
338	20240112	143900	500675860	9640	9640	9640	9640	0
339	20240112	143800	500675860	9640	9640	9640	9640	57
340	20240112	143700	500126380	9650	9650	9650	9650	0
341	20240112	143600	500126380	9650	9650	9650	9650	0
342	20240112	143500	500126380	9650	9650	9650	9650	0
343	20240112	143400	500126380	9650	9650	9650	9650	158
344	20240112	143300	498601680	9660	9660	9660	9660	0
345	20240112	143200	498601680	9660	9660	9660	9660	0
346	20240112	143100	498601680	9660	9660	9660	9660	3
347	20240112	143000	498572700	9660	9660	9660	9660	0
348	20240112	142900	498572700	9660	9660	9660	9660	0
349	20240112	142800	498572700	9660	9660	9660	9660	0
350	20240112	142700	498572700	9660	9660	9660	9660	0
351	20240112	142600	498572700	9660	9660	9660	9660	133
352	20240112	142500	497287920	9660	9650	9660	9650	50
353	20240112	142400	496805320	9650	9650	9650	9650	0
354	20240112	142300	496805320	9650	9590	9650	9590	818
355	20240112	142200	488956230	9590	9580	9590	9580	503
356	20240112	142100	484132480	9580	9580	9590	9580	25
357	20240112	142000	483892880	9580	9580	9580	9580	13
358	20240112	141900	483768340	9590	9590	9590	9590	100
359	20240112	141800	482809340	9590	9590	9590	9590	14
360	20240112	141700	482675080	9590	9590	9590	9580	52
361	20240112	141600	482176440	9590	9590	9590	9590	0
362	20240112	141500	482176440	9590	9590	9590	9590	10
363	20240112	141400	482080540	9590	9590	9590	9590	47
364	20240112	141300	481629810	9600	9600	9600	9600	10
365	20240112	141200	481533810	9590	9590	9590	9590	13
366	20240112	141100	481409140	9600	9600	9600	9600	0
367	20240112	141000	481409140	9600	9600	9600	9600	0
368	20240112	140900	481409140	9600	9600	9600	9600	42
369	20240112	140800	481005940	9600	9600	9600	9600	0
370	20240112	140700	481005940	9600	9600	9600	9600	10
371	20240112	140600	480909940	9580	9590	9590	9580	200
372	20240112	140500	478993930	9600	9600	9600	9600	0
373	20240112	140400	478993930	9600	9590	9600	9590	230
374	20240112	140300	476788130	9600	9600	9600	9600	20
375	20240112	140200	476596130	9590	9590	9590	9590	148
376	20240112	140100	475176810	9600	9600	9600	9600	847
377	20240112	140000	467045610	9600	9610	9610	9600	79
378	20240112	135900	466286710	9650	9650	9650	9650	0
379	20240112	135800	466286710	9650	9650	9650	9650	0
380	20240112	135700	466286710	9650	9650	9650	9650	0
381	20240112	135600	466286710	9650	9650	9650	9650	0
382	20240112	135500	466286710	9650	9650	9650	9650	0
383	20240112	135400	466286710	9650	9650	9650	9650	0
384	20240112	135300	466286710	9650	9650	9650	9600	520
385	20240112	135200	461293150	9620	9620	9620	9620	77
386	20240112	135100	460552410	9660	9660	9660	9660	0
387	20240112	135000	460552410	9660	9660	9660	9660	0
388	20240112	134900	460552410	9660	9660	9660	9660	0
389	20240112	134800	460552410	9660	9660	9660	9660	0
390	20240112	134700	460552410	9660	9660	9660	9660	0
391	20240112	134600	460552410	9660	9660	9660	9660	0
392	20240112	134500	460552410	9660	9660	9660	9660	0
393	20240112	134400	460552410	9660	9660	9660	9660	0
394	20240112	134300	460552410	9660	9660	9660	9660	0
395	20240112	134200	460552410	9660	9660	9660	9660	0
396	20240112	134100	460552410	9660	9660	9660	9660	0
397	20240112	134000	460552410	9660	9660	9660	9660	0
398	20240112	133900	460552410	9660	9660	9660	9660	0
399	20240112	133800	460552410	9660	9660	9660	9660	0
400	20240112	133700	460552410	9660	9660	9660	9660	0
401	20240112	133600	460552410	9660	9660	9660	9660	0
402	20240112	133500	460552410	9660	9660	9660	9660	0
403	20240112	133400	460552410	9660	9660	9660	9660	10
404	20240112	133300	460455810	9610	9610	9610	9610	145
405	20240112	133200	459062360	9660	9660	9660	9660	0
406	20240112	133100	459062360	9660	9660	9660	9660	0
407	20240112	133000	459062360	9660	9660	9660	9660	0
408	20240112	132900	459062360	9660	9660	9660	9660	0
409	20240112	132800	459062360	9660	9660	9660	9660	100
410	20240112	132700	458096360	9660	9660	9660	9660	0
411	20240112	132600	458096360	9660	9660	9660	9660	0
412	20240112	132500	458096360	9660	9660	9660	9660	10
413	20240112	132400	457999760	9640	9640	9640	9640	100
414	20240112	132300	457035760	9640	9640	9640	9640	50
415	20240112	132200	456553760	9640	9610	9640	9610	20
416	20240112	132100	456361260	9610	9610	9610	9610	10
417	20240112	132000	456265160	9610	9610	9610	9610	1
418	20240112	131900	456255550	9640	9640	9640	9640	10
419	20240112	131800	456159150	9610	9630	9630	9610	149
420	20240112	131700	454725810	9630	9630	9630	9630	10
421	20240112	131600	454629510	9630	9630	9630	9630	0
422	20240112	131500	454629510	9630	9630	9630	9630	0
423	20240112	131400	454629510	9630	9630	9630	9630	302
424	20240112	131300	451721250	9640	9640	9640	9640	110
425	20240112	131200	450660850	9630	9690	9690	9630	150
426	20240112	131100	449216240	9700	9700	9700	9700	111
427	20240112	131000	448139540	9690	9690	9690	9690	24
428	20240112	130900	447906980	9700	9700	9700	9700	0
429	20240112	130800	447906980	9700	9700	9700	9700	153
430	20240112	130700	446422880	9690	9690	9690	9690	20
431	20240112	130600	446229080	9690	9690	9690	9690	0
432	20240112	130500	446229080	9690	9690	9690	9690	115
433	20240112	130400	445114730	9690	9690	9690	9690	0
434	20240112	130300	445114730	9690	9690	9690	9690	100
435	20240112	130200	444145730	9690	9690	9690	9690	95
436	20240112	130100	443225180	9690	9690	9690	9690	70
437	20240112	130000	442546880	9690	9690	9690	9690	0
438	20240112	125900	442546880	9690	9690	9690	9690	0
439	20240112	125800	442546880	9690	9690	9690	9690	50
440	20240112	125700	442062380	9700	9690	9700	9690	280
441	20240112	125600	439348780	9690	9690	9690	9690	80
442	20240112	125500	438573580	9690	9640	9690	9640	3250
443	20240112	125400	407126280	9640	9640	9640	9640	128
444	20240112	125300	405892360	9640	9640	9640	9640	0
445	20240112	125200	405892360	9640	9640	9640	9640	33
446	20240112	125100	405574240	9640	9640	9640	9640	50
447	20240112	125000	405092240	9640	9640	9640	9640	213
448	20240112	124900	403038920	9640	9640	9640	9640	1
449	20240112	124800	403029280	9640	9640	9640	9640	10
450	20240112	124700	402932880	9650	9650	9650	9650	10
451	20240112	124600	402836380	9650	9650	9650	9650	0
452	20240112	124500	402836380	9650	9620	9650	9610	265
453	20240112	124400	400287180	9620	9630	9630	9620	1079
454	20240112	124300	389897780	9680	9680	9680	9680	0
455	20240112	124200	389897780	9680	9680	9680	9680	0
456	20240112	124100	389897780	9680	9680	9680	9680	10
457	20240112	124000	389800980	9630	9670	9670	9630	1823
458	20240112	123900	372230660	9680	9680	9680	9680	0
459	20240112	123800	372230660	9680	9680	9680	9680	0
460	20240112	123700	372230660	9680	9680	9680	9680	0
461	20240112	123600	372230660	9680	9680	9680	9680	0
462	20240112	123500	372230660	9680	9680	9680	9680	10
463	20240112	123400	372133860	9650	9650	9650	9650	795
464	20240112	123300	364462110	9660	9670	9670	9660	675
465	20240112	123200	357941360	9680	9680	9680	9680	10
466	20240112	123100	357844560	9670	9670	9670	9670	0
467	20240112	123000	357844560	9670	9670	9670	9670	0
468	20240112	122900	357844560	9670	9670	9670	9670	9
469	20240112	122800	357757530	9690	9690	9690	9690	0
470	20240112	122700	357757530	9690	9690	9690	9690	0
471	20240112	122600	357757530	9690	9690	9690	9690	0
472	20240112	122500	357757530	9690	9690	9690	9690	0
473	20240112	122400	357757530	9690	9690	9690	9690	0
474	20240112	122300	357757530	9690	9690	9690	9690	0
475	20240112	122200	357757530	9690	9690	9690	9690	1
476	20240112	122100	357747840	9700	9700	9700	9700	0
477	20240112	122000	357747840	9700	9700	9700	9700	0
478	20240112	121900	357747840	9700	9700	9700	9700	0
479	20240112	121800	357747840	9700	9700	9700	9700	0
480	20240112	121700	357747840	9700	9700	9700	9700	0
481	20240112	121600	357747840	9700	9700	9700	9700	0
482	20240112	121500	357747840	9700	9700	9700	9700	0
483	20240112	121400	357747840	9700	9700	9700	9700	0
484	20240112	121300	357747840	9700	9700	9700	9700	0
485	20240112	121200	357747840	9700	9700	9700	9700	0
486	20240112	121100	357747840	9700	9700	9700	9700	0
487	20240112	121000	357747840	9700	9700	9700	9700	0
488	20240112	120900	357747840	9700	9700	9700	9700	0
489	20240112	120800	357747840	9700	9700	9700	9700	0
490	20240112	120700	357747840	9700	9700	9700	9700	0
491	20240112	120600	357747840	9700	9700	9700	9700	0
492	20240112	120500	357747840	9700	9700	9700	9700	0
493	20240112	120400	357747840	9700	9700	9700	9700	0
494	20240112	120300	357747840	9700	9700	9700	9700	0
495	20240112	120200	357747840	9700	9700	9700	9700	131
496	20240112	120100	356477140	9700	9700	9700	9700	0
497	20240112	120000	356477140	9700	9700	9700	9700	0
498	20240112	115900	356477140	9700	9700	9700	9700	100
499	20240112	115800	355507140	9700	9700	9700	9700	0
500	20240112	115700	355507140	9700	9700	9700	9700	0
501	20240112	115600	355507140	9700	9680	9700	9680	118
502	20240112	115500	354364700	9680	9680	9680	9680	0
503	20240112	115400	354364700	9680	9680	9680	9680	0
504	20240112	115300	354364700	9680	9680	9680	9680	157
505	20240112	115200	352844940	9680	9680	9680	9680	5
506	20240112	115100	352796540	9700	9700	9700	9700	0
507	20240112	115000	352796540	9700	9700	9700	9700	0
508	20240112	114900	352796540	9700	9700	9700	9700	142
509	20240112	114800	351419140	9700	9700	9700	9700	4
510	20240112	114700	351380340	9700	9700	9700	9700	0
511	20240112	114600	351380340	9700	9700	9700	9700	13
512	20240112	114500	351254240	9700	9700	9700	9700	151
513	20240112	114400	349789540	9700	9700	9700	9700	0
514	20240112	114300	349789540	9700	9700	9700	9700	0
515	20240112	114200	349789540	9700	9700	9700	9700	116
516	20240112	114100	348664340	9700	9700	9700	9700	0
517	20240112	114000	348664340	9700	9700	9700	9700	99
518	20240112	113900	347704040	9700	9690	9700	9690	820
519	20240112	113800	339751030	9700	9660	9700	9660	2010
520	20240112	113700	320257810	9660	9650	9660	9650	810
521	20240112	113600	312441210	9660	9660	9660	9660	0
522	20240112	113500	312441210	9660	9680	9680	9660	834
523	20240112	113400	304368770	9660	9660	9660	9660	0
524	20240112	113300	304368770	9660	9660	9660	9660	14
525	20240112	113200	304233530	9660	9660	9660	9660	82
526	20240112	113100	303441410	9680	9680	9680	9680	0
527	20240112	113000	303441410	9680	9680	9680	9680	0
528	20240112	112900	303441410	9680	9680	9680	9680	0
529	20240112	112800	303441410	9680	9680	9680	9680	10
530	20240112	112700	303344610	9680	9680	9680	9680	0
531	20240112	112600	303344610	9680	9680	9680	9680	0
532	20240112	112500	303344610	9680	9680	9680	9680	0
533	20240112	112400	303344610	9680	9680	9680	9680	0
534	20240112	112300	303344610	9680	9680	9680	9680	0
535	20240112	112200	303344610	9680	9680	9680	9680	0
536	20240112	112100	303344610	9680	9680	9680	9680	0
537	20240112	112000	303344610	9680	9680	9680	9680	30
538	20240112	111900	303054210	9680	9680	9680	9680	0
539	20240112	111800	303054210	9680	9660	9680	9660	1304
540	20240112	111700	290457370	9690	9690	9690	9690	0
541	20240112	111600	290457370	9690	9690	9690	9690	0
542	20240112	111500	290457370	9690	9690	9690	9690	0
543	20240112	111400	290457370	9690	9690	9690	9690	0
544	20240112	111300	290457370	9690	9690	9690	9690	0
545	20240112	111200	290457370	9690	9680	9690	9680	10
546	20240112	111100	290360520	9670	9670	9670	9670	169
547	20240112	111000	288726290	9690	9690	9690	9690	10
548	20240112	110900	288629390	9700	9700	9700	9700	1
549	20240112	110800	288619690	9710	9710	9710	9710	0
550	20240112	110700	288619690	9710	9710	9710	9710	0
551	20240112	110600	288619690	9710	9710	9710	9710	0
552	20240112	110500	288619690	9710	9710	9710	9710	9
553	20240112	110400	288532300	9710	9710	9710	9710	0
554	20240112	110300	288532300	9710	9710	9710	9710	0
555	20240112	110200	288532300	9710	9670	9710	9660	602
556	20240112	110100	282712470	9690	9690	9690	9690	144
557	20240112	110000	281317110	9710	9710	9710	9710	1
558	20240112	105900	281307400	9690	9690	9690	9690	200
559	20240112	105800	279369400	9710	9710	9710	9710	0
560	20240112	105700	279369400	9710	9710	9710	9710	10
561	20240112	105600	279272300	9690	9690	9690	9690	0
562	20240112	105500	279272300	9690	9690	9690	9690	1
563	20240112	105400	279262610	9720	9720	9720	9720	0
564	20240112	105300	279262610	9720	9720	9720	9720	0
565	20240112	105200	279262610	9720	9720	9720	9720	0
566	20240112	105100	279262610	9720	9720	9720	9720	0
567	20240112	105000	279262610	9720	9720	9720	9720	0
568	20240112	104900	279262610	9720	9720	9720	9720	1
569	20240112	104800	279252890	9720	9720	9720	9720	10
570	20240112	104700	279155690	9690	9690	9690	9690	83
571	20240112	104600	278351420	9720	9720	9720	9720	10
572	20240112	104500	278254220	9690	9690	9690	9690	0
573	20240112	104400	278254220	9690	9690	9690	9690	20
574	20240112	104300	278060420	9690	9690	9690	9690	10
575	20240112	104200	277963520	9730	9730	9730	9730	0
576	20240112	104100	277963520	9730	9730	9730	9730	0
577	20240112	104000	277963520	9730	9730	9730	9730	0
578	20240112	103900	277963520	9730	9730	9730	9730	0
579	20240112	103800	277963520	9730	9730	9730	9730	0
580	20240112	103700	277963520	9730	9730	9730	9730	16
581	20240112	103600	277807840	9730	9730	9730	9730	94
582	20240112	103500	276893220	9730	9730	9730	9730	0
583	20240112	103400	276893220	9730	9730	9730	9730	0
584	20240112	103300	276893220	9730	9730	9730	9730	0
585	20240112	103200	276893220	9730	9730	9730	9730	0
586	20240112	103100	276893220	9730	9730	9730	9730	0
587	20240112	103000	276893220	9730	9730	9730	9730	0
588	20240112	102900	276893220	9730	9730	9730	9730	133
589	20240112	102800	275599130	9730	9730	9730	9730	0
590	20240112	102700	275599130	9730	9730	9730	9730	0
591	20240112	102600	275599130	9730	9730	9730	9730	10
592	20240112	102500	275501830	9730	9730	9730	9730	20
593	20240112	102400	275307230	9730	9720	9730	9720	40
594	20240112	102300	274918040	9660	9720	9720	9660	496
595	20240112	102200	270119980	9710	9710	9710	9710	25
596	20240112	102100	269877230	9730	9730	9730	9730	0
597	20240112	102000	269877230	9730	9730	9730	9730	0
598	20240112	101900	269877230	9730	9730	9730	9730	154
599	20240112	101800	268378810	9740	9730	9740	9730	110
600	20240112	101700	267308410	9700	9700	9700	9700	72
601	20240112	101600	266610010	9690	9680	9690	9680	69
602	20240112	101500	265941500	9690	9690	9690	9690	0
603	20240112	101400	265941500	9690	9690	9690	9690	0
604	20240112	101300	265941500	9690	9690	9690	9690	194
605	20240112	101200	264061640	9690	9690	9690	9690	0
606	20240112	101100	264061640	9690	9660	9700	9660	3724
607	20240112	101000	227996770	9660	9640	9660	9640	109
608	20240112	100900	226944030	9620	9630	9630	9620	41
609	20240112	100800	226549250	9620	9620	9620	9620	126
610	20240112	100700	225337130	9620	9620	9620	9620	10
611	20240112	100600	225240930	9580	9580	9580	9580	10
612	20240112	100500	225145130	9580	9580	9580	9580	570
613	20240112	100400	219684530	9630	9580	9630	9580	610
614	20240112	100300	213840230	9640	9640	9640	9640	0
615	20240112	100200	213840230	9640	9590	9640	9590	12
616	20240112	100100	213725060	9580	9580	9580	9580	97
617	20240112	100000	212795800	9590	9590	9590	9590	153
618	20240112	095900	211328530	9680	9680	9680	9680	0
619	20240112	095800	211328530	9680	9680	9680	9680	0
620	20240112	095700	211328530	9680	9610	9680	9590	1668
621	20240112	095600	195305540	9700	9700	9700	9700	0
622	20240112	095500	195305540	9700	9700	9700	9700	0
623	20240112	095400	195305540	9700	9700	9700	9700	0
624	20240112	095300	195305540	9700	9700	9700	9700	111
625	20240112	095200	194228840	9700	9700	9700	9700	0
626	20240112	095100	194228840	9700	9700	9700	9700	10
627	20240112	095000	194131840	9700	9610	9700	9610	20
628	20240112	094900	193938740	9600	9600	9600	9600	0
629	20240112	094800	193938740	9600	9600	9600	9600	0
630	20240112	094700	193938740	9600	9690	9700	9600	282
631	20240112	094600	191213720	9690	9660	9690	9660	108
632	20240112	094500	190167690	9660	9660	9660	9660	53
633	20240112	094400	189655710	9660	9660	9660	9660	156
634	20240112	094300	188148750	9660	9590	9660	9580	385
635	20240112	094200	184444880	9660	9600	9670	9590	341
636	20240112	094100	181169930	9590	9590	9590	9590	163
637	20240112	094000	179606760	9590	9590	9590	9590	3
638	20240112	093900	179577990	9590	9580	9590	9580	68
639	20240112	093800	178926450	9580	9590	9590	9580	238
640	20240112	093700	176646250	9590	9590	9590	9590	69
641	20240112	093600	175984540	9570	9520	9580	9520	241
642	20240112	093500	173678600	9520	9660	9660	9520	6333
643	20240112	093400	112928380	9660	9670	9670	9660	473
644	20240112	093300	108356020	9680	9680	9680	9680	0
645	20240112	093200	108356020	9680	9680	9680	9680	50
646	20240112	093100	107872020	9680	9680	9680	9680	305
647	20240112	093000	104919620	9700	9700	9700	9700	0
648	20240112	092900	104919620	9700	9700	9700	9700	0
649	20240112	092800	104919620	9700	9690	9700	9690	520
650	20240112	092700	99880720	9700	9700	9700	9700	1
651	20240112	092600	99871020	9700	9700	9700	9700	398
652	20240112	092500	96010420	9740	9740	9740	9740	132
653	20240112	092400	94724740	9720	9740	9740	9720	444
654	20240112	092300	90406720	9740	9740	9740	9740	100
655	20240112	092200	89432720	9740	9750	9750	9740	319
656	20240112	092100	86324860	9780	9780	9780	9780	140
657	20240112	092000	84955660	9780	9780	9780	9780	115
658	20240112	091900	83830960	9780	9780	9780	9780	107
659	20240112	091800	82784500	9790	9730	9790	9730	280
660	20240112	091700	80043900	9730	9730	9730	9730	260
661	20240112	091600	77514100	9730	9730	9730	9730	10
662	20240112	091500	77416800	9730	9730	9730	9730	0
663	20240112	091400	77416800	9730	9680	9730	9680	1130
664	20240112	091300	66465800	9680	9670	9680	9670	858
665	20240112	091200	58168640	9670	9680	9680	9670	77
666	20240112	091100	57423980	9690	9630	9690	9630	3414
667	20240112	091000	24536490	9660	9660	9660	9660	90
668	20240112	090900	23667090	9660	9670	9670	9660	568
669	20240112	090800	18177170	9690	9690	9690	9690	290
670	20240112	090700	15367070	9690	9690	9690	9690	0
671	20240112	090600	15367070	9690	9690	9690	9690	164
672	20240112	090500	13777910	9720	9720	9720	9720	0
673	20240112	090400	13777910	9720	9720	9720	9720	51
674	20240112	090300	13282190	9720	9720	9720	9720	0
675	20240112	090200	13282190	9720	9720	9720	9720	0
676	20240112	090100	13282190	9720	9700	9720	9700	20
677	20240112	090000	13087990	9700	9760	9760	9700	1349