KissMeData/261200/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	205700	396654240	9700	9700	9700	9700	639
3	20240111	205600	396654240	9700	9700	9700	9700	0
4	20240111	205500	396654240	9700	9700	9700	9700	0
5	20240111	205400	396654240	9700	9700	9700	9700	0
6	20240111	205300	396654240	9700	9700	9700	9700	0
7	20240111	205200	396654240	9700	9700	9700	9700	0
8	20240111	205100	396654240	9700	9700	9700	9700	0
9	20240111	205000	396654240	9700	9700	9700	9700	0
10	20240111	204900	396654240	9700	9700	9700	9700	0
11	20240111	204800	396654240	9700	9700	9700	9700	0
12	20240111	204700	396654240	9700	9700	9700	9700	0
13	20240111	204600	396654240	9700	9700	9700	9700	0
14	20240111	204500	396654240	9700	9700	9700	9700	0
15	20240111	204400	396654240	9700	9700	9700	9700	0
16	20240111	204300	396654240	9700	9700	9700	9700	0
17	20240111	204200	396654240	9700	9700	9700	9700	0
18	20240111	204100	396654240	9700	9700	9700	9700	0
19	20240111	204000	396654240	9700	9700	9700	9700	0
20	20240111	203900	396654240	9700	9700	9700	9700	0
21	20240111	203800	396654240	9700	9700	9700	9700	0
22	20240111	203700	396654240	9700	9700	9700	9700	0
23	20240111	203600	396654240	9700	9700	9700	9700	0
24	20240111	203500	396654240	9700	9700	9700	9700	0
25	20240111	203400	396654240	9700	9700	9700	9700	0
26	20240111	203300	396654240	9700	9700	9700	9700	0
27	20240111	203200	396654240	9700	9700	9700	9700	0
28	20240111	203100	396654240	9700	9700	9700	9700	0
29	20240111	203000	396654240	9700	9700	9700	9700	0
30	20240111	202900	396654240	9700	9700	9700	9700	0
31	20240111	202800	396654240	9700	9700	9700	9700	0
32	20240111	202700	396654240	9700	9700	9700	9700	639
33	20240111	202600	396654240	9700	9700	9700	9700	0
34	20240111	202500	396654240	9700	9700	9700	9700	0
35	20240111	202400	396654240	9700	9700	9700	9700	0
36	20240111	202300	396654240	9700	9700	9700	9700	0
37	20240111	202200	396654240	9700	9700	9700	9700	0
38	20240111	202100	396654240	9700	9700	9700	9700	0
39	20240111	202000	396654240	9700	9700	9700	9700	0
40	20240111	201900	396654240	9700	9700	9700	9700	0
41	20240111	201800	396654240	9700	9700	9700	9700	0
42	20240111	201700	396654240	9700	9700	9700	9700	0
43	20240111	201600	396654240	9700	9700	9700	9700	0
44	20240111	201500	396654240	9700	9700	9700	9700	0
45	20240111	201400	396654240	9700	9700	9700	9700	0
46	20240111	201300	396654240	9700	9700	9700	9700	0
47	20240111	201200	396654240	9700	9700	9700	9700	0
48	20240111	201100	396654240	9700	9700	9700	9700	0
49	20240111	201000	396654240	9700	9700	9700	9700	0
50	20240111	200900	396654240	9700	9700	9700	9700	0
51	20240111	200800	396654240	9700	9700	9700	9700	0
52	20240111	200700	396654240	9700	9700	9700	9700	0
53	20240111	200600	396654240	9700	9700	9700	9700	0
54	20240111	200500	396654240	9700	9700	9700	9700	0
55	20240111	200400	396654240	9700	9700	9700	9700	0
56	20240111	200300	396654240	9700	9700	9700	9700	0
57	20240111	200200	396654240	9700	9700	9700	9700	0
58	20240111	200100	396654240	9700	9700	9700	9700	0
59	20240111	200000	396654240	9700	9700	9700	9700	0
60	20240111	195900	396654240	9700	9700	9700	9700	0
61	20240111	195800	396654240	9700	9700	9700	9700	0
62	20240111	195700	396654240	9700	9700	9700	9700	639
63	20240111	195600	396654240	9700	9700	9700	9700	0
64	20240111	195500	396654240	9700	9700	9700	9700	0
65	20240111	195400	396654240	9700	9700	9700	9700	0
66	20240111	195300	396654240	9700	9700	9700	9700	0
67	20240111	195200	396654240	9700	9700	9700	9700	0
68	20240111	195100	396654240	9700	9700	9700	9700	0
69	20240111	195000	396654240	9700	9700	9700	9700	0
70	20240111	194900	396654240	9700	9700	9700	9700	0
71	20240111	194800	396654240	9700	9700	9700	9700	0
72	20240111	194700	396654240	9700	9700	9700	9700	0
73	20240111	194600	396654240	9700	9700	9700	9700	0
74	20240111	194500	396654240	9700	9700	9700	9700	0
75	20240111	194400	396654240	9700	9700	9700	9700	0
76	20240111	194300	396654240	9700	9700	9700	9700	0
77	20240111	194200	396654240	9700	9700	9700	9700	0
78	20240111	194100	396654240	9700	9700	9700	9700	0
79	20240111	194000	396654240	9700	9700	9700	9700	0
80	20240111	193900	396654240	9700	9700	9700	9700	0
81	20240111	193800	396654240	9700	9700	9700	9700	0
82	20240111	193700	396654240	9700	9700	9700	9700	0
83	20240111	193600	396654240	9700	9700	9700	9700	0
84	20240111	193500	396654240	9700	9700	9700	9700	0
85	20240111	193400	396654240	9700	9700	9700	9700	0
86	20240111	193300	396654240	9700	9700	9700	9700	0
87	20240111	193200	396654240	9700	9700	9700	9700	0
88	20240111	193100	396654240	9700	9700	9700	9700	0
89	20240111	193000	396654240	9700	9700	9700	9700	0
90	20240111	192900	396654240	9700	9700	9700	9700	0
91	20240111	192800	396654240	9700	9700	9700	9700	0
92	20240111	192700	396654240	9700	9700	9700	9700	639
93	20240111	192600	396654240	9700	9700	9700	9700	0
94	20240111	192500	396654240	9700	9700	9700	9700	0
95	20240111	192400	396654240	9700	9700	9700	9700	0
96	20240111	192300	396654240	9700	9700	9700	9700	0
97	20240111	192200	396654240	9700	9700	9700	9700	0
98	20240111	192100	396654240	9700	9700	9700	9700	0
99	20240111	192000	396654240	9700	9700	9700	9700	0
100	20240111	191900	396654240	9700	9700	9700	9700	0
101	20240111	191800	396654240	9700	9700	9700	9700	0
102	20240111	191700	396654240	9700	9700	9700	9700	0
103	20240111	191600	396654240	9700	9700	9700	9700	0
104	20240111	191500	396654240	9700	9700	9700	9700	0
105	20240111	191400	396654240	9700	9700	9700	9700	0
106	20240111	191300	396654240	9700	9700	9700	9700	0
107	20240111	191200	396654240	9700	9700	9700	9700	0
108	20240111	191100	396654240	9700	9700	9700	9700	0
109	20240111	191000	396654240	9700	9700	9700	9700	0
110	20240111	190900	396654240	9700	9700	9700	9700	0
111	20240111	190800	396654240	9700	9700	9700	9700	0
112	20240111	190700	396654240	9700	9700	9700	9700	0
113	20240111	190600	396654240	9700	9700	9700	9700	0
114	20240111	190500	396654240	9700	9700	9700	9700	0
115	20240111	190400	396654240	9700	9700	9700	9700	0
116	20240111	190300	396654240	9700	9700	9700	9700	0
117	20240111	190200	396654240	9700	9700	9700	9700	0
118	20240111	190100	396654240	9700	9700	9700	9700	0
119	20240111	190000	396654240	9700	9700	9700	9700	0
120	20240111	185900	396654240	9700	9700	9700	9700	0
121	20240111	185800	396654240	9700	9700	9700	9700	0
122	20240111	185700	396654240	9700	9700	9700	9700	639
123	20240111	185600	396654240	9700	9700	9700	9700	0
124	20240111	185500	396654240	9700	9700	9700	9700	0
125	20240111	185400	396654240	9700	9700	9700	9700	0
126	20240111	185300	396654240	9700	9700	9700	9700	0
127	20240111	185200	396654240	9700	9700	9700	9700	0
128	20240111	185100	396654240	9700	9700	9700	9700	0
129	20240111	185000	396654240	9700	9700	9700	9700	0
130	20240111	184900	396654240	9700	9700	9700	9700	0
131	20240111	184800	396654240	9700	9700	9700	9700	0
132	20240111	184700	396654240	9700	9700	9700	9700	0
133	20240111	184600	396654240	9700	9700	9700	9700	0
134	20240111	184500	396654240	9700	9700	9700	9700	0
135	20240111	184400	396654240	9700	9700	9700	9700	0
136	20240111	184300	396654240	9700	9700	9700	9700	0
137	20240111	184200	396654240	9700	9700	9700	9700	0
138	20240111	184100	396654240	9700	9700	9700	9700	0
139	20240111	184000	396654240	9700	9700	9700	9700	0
140	20240111	183900	396654240	9700	9700	9700	9700	0
141	20240111	183800	396654240	9700	9700	9700	9700	0
142	20240111	183700	396654240	9700	9700	9700	9700	0
143	20240111	183600	396654240	9700	9700	9700	9700	0
144	20240111	183500	396654240	9700	9700	9700	9700	0
145	20240111	183400	396654240	9700	9700	9700	9700	0
146	20240111	183300	396654240	9700	9700	9700	9700	0
147	20240111	183200	396654240	9700	9700	9700	9700	0
148	20240111	183100	396654240	9700	9700	9700	9700	0
149	20240111	183000	396654240	9700	9700	9700	9700	0
150	20240111	182900	396654240	9700	9700	9700	9700	0
151	20240111	182800	396654240	9700	9700	9700	9700	0
152	20240111	182700	396654240	9700	9700	9700	9700	639
153	20240111	182600	396654240	9700	9700	9700	9700	0
154	20240111	182500	396654240	9700	9700	9700	9700	0
155	20240111	182400	396654240	9700	9700	9700	9700	0
156	20240111	182300	396654240	9700	9700	9700	9700	0
157	20240111	182200	396654240	9700	9700	9700	9700	0
158	20240111	182100	396654240	9700	9700	9700	9700	0
159	20240111	182000	396654240	9700	9700	9700	9700	0
160	20240111	181900	396654240	9700	9700	9700	9700	0
161	20240111	181800	396654240	9700	9700	9700	9700	0
162	20240111	181700	396654240	9700	9700	9700	9700	0
163	20240111	181600	396654240	9700	9700	9700	9700	0
164	20240111	181500	396654240	9700	9700	9700	9700	0
165	20240111	181400	396654240	9700	9700	9700	9700	0
166	20240111	181300	396654240	9700	9700	9700	9700	0
167	20240111	181200	396654240	9700	9700	9700	9700	0
168	20240111	181100	396654240	9700	9700	9700	9700	0
169	20240111	181000	396654240	9700	9700	9700	9700	0
170	20240111	180900	396654240	9700	9700	9700	9700	0
171	20240111	180800	396654240	9700	9700	9700	9700	0
172	20240111	180700	396654240	9700	9700	9700	9700	0
173	20240111	180600	396654240	9700	9700	9700	9700	0
174	20240111	180500	396654240	9700	9700	9700	9700	0
175	20240111	180400	396654240	9700	9700	9700	9700	0
176	20240111	180300	396654240	9700	9700	9700	9700	0
177	20240111	180200	396654240	9700	9700	9700	9700	0
178	20240111	180100	396654240	9700	9700	9700	9700	0
179	20240111	180000	396654240	9700	9700	9700	9700	0
180	20240111	175900	396654240	9700	9700	9700	9700	0
181	20240111	175800	396654240	9700	9700	9700	9700	0
182	20240111	175700	396654240	9700	9700	9700	9700	639
183	20240111	175600	396654240	9700	9700	9700	9700	0
184	20240111	175500	396654240	9700	9700	9700	9700	0
185	20240111	175400	396654240	9700	9700	9700	9700	0
186	20240111	175300	396654240	9700	9700	9700	9700	0
187	20240111	175200	396654240	9700	9700	9700	9700	0
188	20240111	175100	396654240	9700	9700	9700	9700	0
189	20240111	175000	396654240	9700	9700	9700	9700	0
190	20240111	174900	396654240	9700	9700	9700	9700	0
191	20240111	174800	396654240	9700	9700	9700	9700	0
192	20240111	174700	396654240	9700	9700	9700	9700	0
193	20240111	174600	396654240	9700	9700	9700	9700	0
194	20240111	174500	396654240	9700	9700	9700	9700	0
195	20240111	174400	396654240	9700	9700	9700	9700	0
196	20240111	174300	396654240	9700	9700	9700	9700	0
197	20240111	174200	396654240	9700	9700	9700	9700	0
198	20240111	174100	396654240	9700	9700	9700	9700	0
199	20240111	174000	396654240	9700	9700	9700	9700	0
200	20240111	173900	396654240	9700	9700	9700	9700	0
201	20240111	173800	396654240	9700	9700	9700	9700	0
202	20240111	173700	396654240	9700	9700	9700	9700	0
203	20240111	173600	396654240	9700	9700	9700	9700	0
204	20240111	173500	396654240	9700	9700	9700	9700	0
205	20240111	173400	396654240	9700	9700	9700	9700	0
206	20240111	173300	396654240	9700	9700	9700	9700	0
207	20240111	173200	396654240	9700	9700	9700	9700	0
208	20240111	173100	396654240	9700	9700	9700	9700	0
209	20240111	173000	396654240	9700	9700	9700	9700	0
210	20240111	172900	396654240	9700	9700	9700	9700	0
211	20240111	172800	396654240	9700	9700	9700	9700	0
212	20240111	172700	396654240	9700	9700	9700	9700	639
213	20240111	172600	396654240	9700	9700	9700	9700	0
214	20240111	172500	396654240	9700	9700	9700	9700	0
215	20240111	172400	396654240	9700	9700	9700	9700	0
216	20240111	172300	396654240	9700	9700	9700	9700	0
217	20240111	172200	396654240	9700	9700	9700	9700	0
218	20240111	172100	396654240	9700	9700	9700	9700	0
219	20240111	172000	396654240	9700	9700	9700	9700	0
220	20240111	171900	396654240	9700	9700	9700	9700	0
221	20240111	171800	396654240	9700	9700	9700	9700	0
222	20240111	171700	396654240	9700	9700	9700	9700	0
223	20240111	171600	396654240	9700	9700	9700	9700	0
224	20240111	171500	396654240	9700	9700	9700	9700	0
225	20240111	171400	396654240	9700	9700	9700	9700	0
226	20240111	171300	396654240	9700	9700	9700	9700	0
227	20240111	171200	396654240	9700	9700	9700	9700	0
228	20240111	171100	396654240	9700	9700	9700	9700	0
229	20240111	171000	396654240	9700	9700	9700	9700	0
230	20240111	170900	396654240	9700	9700	9700	9700	0
231	20240111	170800	396654240	9700	9700	9700	9700	0
232	20240111	170700	396654240	9700	9700	9700	9700	0
233	20240111	170600	396654240	9700	9700	9700	9700	0
234	20240111	170500	396654240	9700	9700	9700	9700	0
235	20240111	170400	396654240	9700	9700	9700	9700	0
236	20240111	170300	396654240	9700	9700	9700	9700	0
237	20240111	170200	396654240	9700	9700	9700	9700	0
238	20240111	170100	396654240	9700	9700	9700	9700	0
239	20240111	170000	396654240	9700	9700	9700	9700	0
240	20240111	165900	396654240	9700	9700	9700	9700	0
241	20240111	165800	396654240	9700	9700	9700	9700	0
242	20240111	165700	396654240	9700	9700	9700	9700	639
243	20240111	165600	396654240	9700	9700	9700	9700	0
244	20240111	165500	396654240	9700	9700	9700	9700	0
245	20240111	165400	396654240	9700	9700	9700	9700	0
246	20240111	165300	396654240	9700	9700	9700	9700	0
247	20240111	165200	396654240	9700	9700	9700	9700	0
248	20240111	165100	396654240	9700	9700	9700	9700	0
249	20240111	165000	396654240	9700	9700	9700	9700	0
250	20240111	164900	396654240	9700	9700	9700	9700	0
251	20240111	164800	396654240	9700	9700	9700	9700	0
252	20240111	164700	396654240	9700	9700	9700	9700	0
253	20240111	164600	396654240	9700	9700	9700	9700	0
254	20240111	164500	396654240	9700	9700	9700	9700	0
255	20240111	164400	396654240	9700	9700	9700	9700	0
256	20240111	164300	396654240	9700	9700	9700	9700	0
257	20240111	164200	396654240	9700	9700	9700	9700	0
258	20240111	164100	396654240	9700	9700	9700	9700	0
259	20240111	164000	396654240	9700	9700	9700	9700	0
260	20240111	163900	396654240	9700	9700	9700	9700	0
261	20240111	163800	396654240	9700	9700	9700	9700	0
262	20240111	163700	396654240	9700	9700	9700	9700	0
263	20240111	163600	396654240	9700	9700	9700	9700	0
264	20240111	163500	396654240	9700	9700	9700	9700	0
265	20240111	163400	396654240	9700	9700	9700	9700	0
266	20240111	163300	396654240	9700	9700	9700	9700	0
267	20240111	163200	396654240	9700	9700	9700	9700	0
268	20240111	163100	396654240	9700	9700	9700	9700	0
269	20240111	163000	396654240	9700	9700	9700	9700	0
270	20240111	162900	396654240	9700	9700	9700	9700	0
271	20240111	162800	396654240	9700	9700	9700	9700	0
272	20240111	162700	396654240	9700	9700	9700	9700	639
273	20240111	162600	396654240	9700	9700	9700	9700	0
274	20240111	162500	396654240	9700	9700	9700	9700	0
275	20240111	162400	396654240	9700	9700	9700	9700	0
276	20240111	162300	396654240	9700	9700	9700	9700	0
277	20240111	162200	396654240	9700	9700	9700	9700	0
278	20240111	162100	396654240	9700	9700	9700	9700	0
279	20240111	162000	396654240	9700	9700	9700	9700	0
280	20240111	161900	396654240	9700	9700	9700	9700	0
281	20240111	161800	396654240	9700	9700	9700	9700	0
282	20240111	161700	396654240	9700	9700	9700	9700	0
283	20240111	161600	396654240	9700	9700	9700	9700	0
284	20240111	161500	396654240	9700	9700	9700	9700	0
285	20240111	161400	396654240	9700	9700	9700	9700	0
286	20240111	161300	396654240	9700	9700	9700	9700	0
287	20240111	161200	396654240	9700	9700	9700	9700	0
288	20240111	161100	396654240	9700	9700	9700	9700	0
289	20240111	161000	396654240	9700	9700	9700	9700	0
290	20240111	160900	396654240	9700	9700	9700	9700	0
291	20240111	160800	396654240	9700	9700	9700	9700	0
292	20240111	160700	396654240	9700	9700	9700	9700	0
293	20240111	160600	396654240	9700	9700	9700	9700	0
294	20240111	160500	396654240	9700	9700	9700	9700	0
295	20240111	160400	396654240	9700	9700	9700	9700	0
296	20240111	160300	396654240	9700	9700	9700	9700	0
297	20240111	160200	396654240	9700	9700	9700	9700	0
298	20240111	160100	396654240	9700	9700	9700	9700	0
299	20240111	160000	396654240	9700	9700	9700	9700	0
300	20240111	155900	396654240	9700	9700	9700	9700	0
301	20240111	155800	396654240	9700	9700	9700	9700	0
302	20240111	155700	396654240	9700	9700	9700	9700	639
303	20240111	155600	396654240	9700	9700	9700	9700	0
304	20240111	155500	396654240	9700	9700	9700	9700	0
305	20240111	155400	396654240	9700	9700	9700	9700	0
306	20240111	155300	396654240	9700	9700	9700	9700	0
307	20240111	155200	396654240	9700	9700	9700	9700	0
308	20240111	155100	396654240	9700	9700	9700	9700	0
309	20240111	155000	396654240	9700	9700	9700	9700	0
310	20240111	154900	396654240	9700	9700	9700	9700	0
311	20240111	154800	396654240	9700	9700	9700	9700	0
312	20240111	154700	396654240	9700	9700	9700	9700	0
313	20240111	154600	396654240	9700	9700	9700	9700	0
314	20240111	154500	396654240	9700	9700	9700	9700	0
315	20240111	154400	396654240	9700	9700	9700	9700	0
316	20240111	154300	396654240	9700	9700	9700	9700	0
317	20240111	154200	396654240	9700	9700	9700	9700	0
318	20240111	154100	396654240	9700	9700	9700	9700	0
319	20240111	154000	396654240	9700	9700	9700	9700	0
320	20240111	153900	396654240	9700	9700	9700	9700	0
321	20240111	153800	396654240	9700	9700	9700	9700	0
322	20240111	153700	396654240	9700	9700	9700	9700	0
323	20240111	153600	396654240	9700	9700	9700	9700	0
324	20240111	153500	396654240	9700	9700	9700	9700	0
325	20240111	153400	396654240	9700	9700	9700	9700	0
326	20240111	153300	396654240	9700	9700	9700	9700	0
327	20240111	153200	396654240	9700	9700	9700	9700	0
328	20240111	153100	396654240	9700	9700	9700	9700	0
329	20240111	153000	396654240	9700	9700	9700	9700	639
330	20240111	152900	390455940	9700	9700	9700	9700	0
331	20240111	152800	390455940	9700	9700	9700	9700	0
332	20240111	152700	390455940	9700	9700	9700	9700	0
333	20240111	152600	390455940	9700	9700	9700	9700	0
334	20240111	152500	390455940	9700	9700	9700	9700	0
335	20240111	152400	390455940	9700	9700	9700	9700	0
336	20240111	152300	390455940	9700	9700	9700	9700	0
337	20240111	152200	390455940	9700	9700	9700	9700	0
338	20240111	152100	390455940	9700	9700	9700	9700	0
339	20240111	152000	390455940	9700	9700	9700	9700	0
340	20240111	151900	390455940	9700	9700	9700	9650	281
341	20240111	151800	387733050	9690	9690	9690	9690	31
342	20240111	151700	387432660	9700	9700	9700	9700	0
343	20240111	151600	387432660	9700	9700	9700	9700	0
344	20240111	151500	387432660	9700	9710	9710	9690	26
345	20240111	151400	387180550	9690	9710	9710	9690	2
346	20240111	151300	387161150	9700	9710	9710	9700	157
347	20240111	151200	385637740	9710	9710	9710	9710	1
348	20240111	151100	385628030	9710	9710	9710	9710	22
349	20240111	151000	385414410	9710	9710	9710	9710	0
350	20240111	150900	385414410	9710	9710	9710	9710	601
351	20240111	150800	379578700	9710	9700	9710	9690	86
352	20240111	150700	378744310	9720	9700	9720	9700	506
353	20240111	150600	373835990	9730	9730	9730	9730	51
354	20240111	150500	373339760	9710	9680	9710	9680	1809
355	20240111	150400	355796920	9680	9680	9680	9680	0
356	20240111	150300	355796920	9680	9680	9680	9680	66
357	20240111	150200	355158040	9680	9660	9680	9650	163
358	20240111	150100	353580520	9680	9680	9680	9680	0
359	20240111	150000	353580520	9680	9680	9680	9680	0
360	20240111	145900	353580520	9680	9650	9680	9650	122
361	20240111	145800	352402260	9650	9650	9650	9650	0
362	20240111	145700	352402260	9650	9650	9650	9650	0
363	20240111	145600	352402260	9650	9660	9660	9650	961
364	20240111	145500	343127390	9680	9660	9680	9660	18
365	20240111	145400	342953360	9680	9680	9680	9680	0
366	20240111	145300	342953360	9680	9680	9680	9670	19
367	20240111	145200	342769610	9660	9680	9680	9660	60
368	20240111	145100	342189610	9680	9680	9680	9680	0
369	20240111	145000	342189610	9680	9680	9680	9680	0
370	20240111	144900	342189610	9680	9670	9680	9670	81
371	20240111	144800	341406330	9680	9680	9680	9680	0
372	20240111	144700	341406330	9680	9680	9680	9680	0
373	20240111	144600	341406330	9680	9680	9680	9680	109
374	20240111	144500	340351210	9670	9670	9670	9670	10
375	20240111	144400	340254510	9670	9670	9670	9670	4
376	20240111	144300	340215830	9670	9670	9670	9670	0
377	20240111	144200	340215830	9670	9680	9680	9670	109
378	20240111	144100	339161030	9690	9690	9690	9690	2
379	20240111	144000	339141650	9690	9680	9690	9680	116
380	20240111	143900	338018760	9680	9660	9680	9660	1094
381	20240111	143800	327449110	9660	9660	9660	9660	6
382	20240111	143700	327391150	9660	9660	9660	9660	54
383	20240111	143600	326869510	9660	9660	9660	9660	0
384	20240111	143500	326869510	9660	9660	9660	9660	10
385	20240111	143400	326772910	9660	9660	9660	9660	65
386	20240111	143300	326145010	9660	9660	9660	9660	0
387	20240111	143200	326145010	9660	9660	9660	9660	0
388	20240111	143100	326145010	9660	9660	9660	9660	0
389	20240111	143000	326145010	9660	9660	9660	9660	0
390	20240111	142900	326145010	9660	9660	9660	9660	0
391	20240111	142800	326145010	9660	9660	9660	9660	0
392	20240111	142700	326145010	9660	9660	9660	9660	55
393	20240111	142600	325613710	9660	9660	9660	9660	123
394	20240111	142500	324425530	9660	9660	9660	9660	10
395	20240111	142400	324328930	9660	9650	9660	9650	48
396	20240111	142300	323865720	9650	9650	9650	9650	0
397	20240111	142200	323865720	9650	9650	9650	9650	44
398	20240111	142100	323441120	9650	9650	9650	9650	1
399	20240111	142000	323431470	9640	9630	9650	9630	366
400	20240111	141900	319905190	9630	9630	9630	9630	0
401	20240111	141800	319905190	9630	9630	9630	9630	0
402	20240111	141700	319905190	9630	9630	9630	9630	0
403	20240111	141600	319905190	9630	9620	9630	9620	54
404	20240111	141500	319385700	9620	9610	9620	9610	2
405	20240111	141400	319366470	9620	9620	9620	9620	0
406	20240111	141300	319366470	9620	9620	9620	9620	0
407	20240111	141200	319366470	9620	9620	9620	9620	0
408	20240111	141100	319366470	9620	9620	9620	9620	1
409	20240111	141000	319356850	9620	9620	9620	9620	0
410	20240111	140900	319356850	9620	9620	9620	9620	50
411	20240111	140800	318875850	9620	9610	9620	9610	141
412	20240111	140700	317519520	9610	9610	9610	9610	0
413	20240111	140600	317519520	9610	9610	9610	9610	0
414	20240111	140500	317519520	9610	9610	9610	9610	0
415	20240111	140400	317519520	9610	9610	9610	9610	1
416	20240111	140300	317509910	9610	9620	9620	9610	40
417	20240111	140200	317125410	9620	9620	9620	9620	1
418	20240111	140100	317115790	9620	9620	9620	9620	1
419	20240111	140000	317106170	9610	9610	9610	9610	538
420	20240111	135900	311935990	9610	9610	9610	9610	0
421	20240111	135800	311935990	9610	9560	9610	9560	1296
422	20240111	135700	299511740	9570	9570	9570	9570	20
423	20240111	135600	299320340	9570	9570	9570	9570	10
424	20240111	135500	299224640	9560	9570	9570	9560	61
425	20240111	135400	298641070	9590	9590	9590	9590	0
426	20240111	135300	298641070	9590	9590	9590	9590	10
427	20240111	135200	298545170	9590	9590	9590	9590	20
428	20240111	135100	298353370	9590	9590	9590	9590	0
429	20240111	135000	298353370	9590	9590	9590	9590	1
430	20240111	134900	298343780	9590	9590	9590	9590	1
431	20240111	134800	298334190	9590	9590	9590	9590	10
432	20240111	134700	298238290	9590	9590	9590	9590	0
433	20240111	134600	298238290	9590	9590	9590	9590	0
434	20240111	134500	298238290	9590	9590	9590	9590	0
435	20240111	134400	298238290	9590	9590	9590	9590	0
436	20240111	134300	298238290	9590	9590	9590	9590	0
437	20240111	134200	298238290	9590	9590	9590	9590	1
438	20240111	134100	298228700	9590	9560	9590	9560	298
439	20240111	134000	295379790	9560	9560	9560	9560	120
440	20240111	133900	294232590	9590	9590	9590	9590	0
441	20240111	133800	294232590	9590	9590	9590	9590	1
442	20240111	133700	294223000	9550	9550	9550	9540	1448
443	20240111	133600	280395480	9550	9590	9590	9550	295
444	20240111	133500	277578190	9540	9550	9550	9540	250
445	20240111	133400	275191100	9590	9590	9590	9590	1
446	20240111	133300	275181510	9550	9550	9550	9550	141
447	20240111	133200	273834960	9590	9590	9590	9590	0
448	20240111	133100	273834960	9590	9590	9590	9590	937
449	20240111	133000	264849130	9590	9590	9590	9590	0
450	20240111	132900	264849130	9590	9590	9590	9590	0
451	20240111	132800	264849130	9590	9590	9590	9590	0
452	20240111	132700	264849130	9590	9590	9590	9590	0
453	20240111	132600	264849130	9590	9560	9590	9550	2507
454	20240111	132500	240901240	9570	9570	9570	9570	450
455	20240111	132400	236594740	9600	9600	9600	9600	220
456	20240111	132300	234482740	9610	9610	9610	9580	1014
457	20240111	132200	224763220	9620	9620	9620	9620	0
458	20240111	132100	224763220	9620	9620	9620	9620	1
459	20240111	132000	224753600	9620	9600	9620	9590	520
460	20240111	131900	219761880	9610	9610	9610	9610	40
461	20240111	131800	219377480	9620	9610	9620	9610	320
462	20240111	131700	216302270	9630	9630	9630	9630	0
463	20240111	131600	216302270	9630	9630	9630	9630	1
464	20240111	131500	216292640	9620	9620	9620	9620	0
465	20240111	131400	216292640	9620	9620	9620	9620	121
466	20240111	131300	215128620	9620	9620	9620	9620	1
467	20240111	131200	215119000	9620	9620	9620	9620	100
468	20240111	131100	214157000	9620	9620	9620	9620	0
469	20240111	131000	214157000	9620	9620	9620	9620	25
470	20240111	130900	213916500	9630	9640	9640	9630	14
471	20240111	130800	213781640	9640	9640	9640	9640	0
472	20240111	130700	213781640	9640	9640	9640	9640	0
473	20240111	130600	213781640	9640	9620	9640	9620	41
474	20240111	130500	213387200	9640	9640	9640	9640	0
475	20240111	130400	213387200	9640	9640	9640	9640	0
476	20240111	130300	213387200	9640	9640	9640	9640	0
477	20240111	130200	213387200	9640	9640	9640	9640	0
478	20240111	130100	213387200	9640	9640	9640	9640	0
479	20240111	130000	213387200	9640	9640	9640	9640	0
480	20240111	125900	213387200	9640	9640	9640	9640	0
481	20240111	125800	213387200	9640	9640	9640	9640	0
482	20240111	125700	213387200	9640	9640	9640	9640	2
483	20240111	125600	213367920	9640	9640	9640	9640	0
484	20240111	125500	213367920	9640	9620	9640	9620	114
485	20240111	125400	212271200	9620	9620	9620	9620	0
486	20240111	125300	212271200	9620	9620	9620	9620	72
487	20240111	125200	211578560	9630	9630	9630	9630	0
488	20240111	125100	211578560	9630	9630	9630	9630	1
489	20240111	125000	211568930	9630	9630	9630	9630	9
490	20240111	124900	211482260	9640	9640	9640	9640	0
491	20240111	124800	211482260	9640	9640	9640	9640	1
492	20240111	124700	211472620	9650	9650	9650	9650	0
493	20240111	124600	211472620	9650	9650	9650	9650	0
494	20240111	124500	211472620	9650	9650	9650	9650	0
495	20240111	124400	211472620	9650	9650	9650	9650	0
496	20240111	124300	211472620	9650	9650	9650	9650	20
497	20240111	124200	211279620	9650	9650	9650	9650	83
498	20240111	124100	210478670	9650	9650	9650	9650	0
499	20240111	124000	210478670	9650	9650	9650	9650	0
500	20240111	123900	210478670	9650	9650	9650	9650	0
501	20240111	123800	210478670	9650	9610	9650	9610	45
502	20240111	123700	210045520	9610	9610	9610	9610	125
503	20240111	123600	208844270	9620	9620	9620	9620	0
504	20240111	123500	208844270	9620	9620	9620	9620	0
505	20240111	123400	208844270	9620	9640	9640	9620	63
506	20240111	123300	208238190	9640	9640	9640	9640	200
507	20240111	123200	206310190	9640	9640	9640	9640	0
508	20240111	123100	206310190	9640	9640	9640	9640	0
509	20240111	123000	206310190	9640	9640	9640	9640	1
510	20240111	122900	206300550	9620	9620	9620	9620	8
511	20240111	122800	206223590	9630	9630	9630	9630	59
512	20240111	122700	205655420	9640	9640	9640	9640	0
513	20240111	122600	205655420	9640	9630	9640	9630	20
514	20240111	122500	205462630	9650	9650	9650	9650	0
515	20240111	122400	205462630	9650	9650	9650	9650	2
516	20240111	122300	205443330	9640	9640	9640	9640	8
517	20240111	122200	205366210	9650	9650	9650	9650	0
518	20240111	122100	205366210	9650	9650	9650	9650	0
519	20240111	122000	205366210	9650	9650	9650	9650	0
520	20240111	121900	205366210	9650	9650	9650	9650	0
521	20240111	121800	205366210	9650	9650	9650	9650	11
522	20240111	121700	205260060	9650	9650	9650	9650	0
523	20240111	121600	205260060	9650	9650	9650	9650	10
524	20240111	121500	205163560	9650	9650	9650	9650	0
525	20240111	121400	205163560	9650	9650	9650	9650	225
526	20240111	121300	202992310	9650	9650	9650	9650	0
527	20240111	121200	202992310	9650	9650	9650	9650	0
528	20240111	121100	202992310	9650	9650	9650	9650	10
529	20240111	121000	202895810	9650	9650	9650	9650	0
530	20240111	120900	202895810	9650	9640	9650	9610	201
531	20240111	120800	200960490	9650	9650	9650	9650	12
532	20240111	120700	200844690	9650	9650	9650	9650	0
533	20240111	120600	200844690	9650	9650	9650	9650	9
534	20240111	120500	200757840	9660	9660	9660	9660	463
535	20240111	120400	196285260	9660	9660	9660	9660	0
536	20240111	120300	196285260	9660	9660	9660	9660	0
537	20240111	120200	196285260	9660	9660	9660	9660	0
538	20240111	120100	196285260	9660	9660	9660	9660	0
539	20240111	120000	196285260	9660	9660	9660	9660	354
540	20240111	115900	192865620	9640	9640	9640	9640	0
541	20240111	115800	192865620	9640	9640	9640	9640	0
542	20240111	115700	192865620	9640	9640	9640	9640	0
543	20240111	115600	192865620	9640	9660	9660	9640	129
544	20240111	115500	191621790	9670	9670	9670	9670	0
545	20240111	115400	191621790	9670	9670	9670	9670	0
546	20240111	115300	191621790	9670	9680	9680	9670	29
547	20240111	115200	191341280	9680	9680	9680	9680	1
548	20240111	115100	191331600	9690	9690	9690	9690	3
549	20240111	115000	191302530	9670	9650	9670	9650	17
550	20240111	114900	191138160	9650	9650	9650	9650	0
551	20240111	114800	191138160	9650	9650	9650	9650	0
552	20240111	114700	191138160	9650	9650	9650	9650	0
553	20240111	114600	191138160	9650	9670	9670	9650	33
554	20240111	114500	190819330	9680	9690	9690	9680	6
555	20240111	114400	190761230	9680	9680	9680	9680	3
556	20240111	114300	190732190	9670	9670	9670	9670	0
557	20240111	114200	190732190	9670	9670	9670	9670	0
558	20240111	114100	190732190	9670	9670	9670	9670	26
559	20240111	114000	190480770	9680	9680	9680	9680	0
560	20240111	113900	190480770	9680	9680	9680	9680	13
561	20240111	113800	190354930	9690	9690	9690	9690	15
562	20240111	113700	190209580	9690	9690	9690	9690	0
563	20240111	113600	190209580	9690	9690	9690	9690	0
564	20240111	113500	190209580	9690	9690	9690	9690	0
565	20240111	113400	190209580	9690	9690	9690	9690	100
566	20240111	113300	189240580	9690	9690	9690	9690	101
567	20240111	113200	188261890	9670	9670	9670	9670	0
568	20240111	113100	188261890	9670	9650	9690	9650	36
569	20240111	113000	187914090	9650	9650	9650	9650	700
570	20240111	112900	181159090	9650	9650	9650	9650	1
571	20240111	112800	181149440	9650	9650	9650	9650	1158
572	20240111	112700	169974740	9650	9650	9650	9650	0
573	20240111	112600	169974740	9650	9650	9650	9650	1000
574	20240111	112500	160324740	9650	9650	9650	9650	0
575	20240111	112400	160324740	9650	9650	9650	9650	0
576	20240111	112300	160324740	9650	9650	9650	9650	0
577	20240111	112200	160324740	9650	9610	9650	9610	91
578	20240111	112100	159450190	9620	9650	9650	9620	57
579	20240111	112000	158901320	9650	9650	9650	9650	1
580	20240111	111900	158891670	9640	9650	9650	9640	4
581	20240111	111800	158853080	9650	9650	9650	9650	2
582	20240111	111700	158833780	9650	9640	9650	9640	10
583	20240111	111600	158737350	9640	9640	9640	9640	100
584	20240111	111500	157773350	9640	9640	9640	9640	100
585	20240111	111400	156809350	9640	9640	9640	9640	10
586	20240111	111300	156712950	9640	9640	9640	9640	3
587	20240111	111200	156684030	9640	9640	9640	9640	4
588	20240111	111100	156645470	9640	9640	9640	9640	0
589	20240111	111000	156645470	9640	9640	9640	9640	11
590	20240111	110900	156539430	9650	9650	9650	9650	2
591	20240111	110800	156520130	9650	9650	9650	9650	8
592	20240111	110700	156442930	9650	9650	9650	9650	0
593	20240111	110600	156442930	9650	9650	9650	9650	3
594	20240111	110500	156413980	9650	9650	9650	9650	1
595	20240111	110400	156404330	9650	9640	9650	9640	271
596	20240111	110300	153791870	9640	9610	9640	9610	1893
597	20240111	110200	135599110	9600	9600	9600	9600	807
598	20240111	110100	127851910	9590	9590	9590	9590	0
599	20240111	110000	127851910	9590	9600	9600	9590	11
600	20240111	105900	127746320	9600	9600	9600	9600	1
601	20240111	105800	127736720	9600	9600	9600	9600	11
602	20240111	105700	127631120	9600	9600	9600	9600	1
603	20240111	105600	127621520	9600	9600	9600	9600	0
604	20240111	105500	127621520	9600	9600	9600	9600	3
605	20240111	105400	127592720	9570	9570	9570	9570	100
606	20240111	105300	126635720	9570	9600	9600	9570	149
607	20240111	105200	125206370	9600	9600	9600	9600	167
608	20240111	105100	123603170	9610	9610	9610	9610	126
609	20240111	105000	122392310	9610	9610	9610	9610	1
610	20240111	104900	122382700	9610	9600	9610	9600	348
611	20240111	104800	119041500	9600	9600	9600	9600	1
612	20240111	104700	119031900	9570	9570	9570	9570	0
613	20240111	104600	119031900	9570	9570	9570	9570	40
614	20240111	104500	118649100	9570	9570	9570	9570	0
615	20240111	104400	118649100	9570	9570	9570	9570	1
616	20240111	104300	118639530	9600	9560	9600	9560	66
617	20240111	104200	118008520	9570	9570	9570	9570	214
618	20240111	104100	115960540	9570	9570	9570	9570	117
619	20240111	104000	114840850	9570	9570	9570	9570	0
620	20240111	103900	114840850	9570	9570	9570	9570	22
621	20240111	103800	114630310	9570	9570	9570	9570	0
622	20240111	103700	114630310	9570	9570	9570	9570	11
623	20240111	103600	114525040	9570	9570	9570	9570	5
624	20240111	103500	114477190	9570	9570	9570	9570	0
625	20240111	103400	114477190	9570	9570	9570	9570	0
626	20240111	103300	114477190	9570	9570	9570	9570	259
627	20240111	103200	111998560	9570	9570	9570	9570	5
628	20240111	103100	111950710	9570	9590	9590	9570	886
629	20240111	103000	103463930	9610	9610	9610	9610	0
630	20240111	102900	103463930	9610	9610	9610	9610	2
631	20240111	102800	103444710	9590	9590	9590	9590	104
632	20240111	102700	102447350	9590	9590	9590	9590	14
633	20240111	102600	102313090	9590	9590	9590	9590	0
634	20240111	102500	102313090	9590	9610	9610	9590	291
635	20240111	102400	99518400	9610	9600	9610	9600	304
636	20240111	102300	96597610	9600	9600	9600	9600	201
637	20240111	102200	94668010	9590	9600	9600	9590	537
638	20240111	102100	89518170	9600	9600	9600	9600	0
639	20240111	102000	89518170	9600	9600	9600	9600	2
640	20240111	101900	89498970	9600	9600	9600	9600	277
641	20240111	101800	86839770	9600	9600	9600	9600	0
642	20240111	101700	86839770	9600	9600	9600	9600	17
643	20240111	101600	86676570	9610	9610	9610	9610	3
644	20240111	101500	86647740	9610	9590	9610	9590	124
645	20240111	101400	85458100	9590	9610	9610	9590	3
646	20240111	101300	85429290	9610	9610	9610	9610	21
647	20240111	101200	85227480	9610	9600	9610	9600	12
648	20240111	101100	85112270	9600	9600	9600	9600	0
649	20240111	101000	85112270	9600	9590	9600	9590	11
650	20240111	100900	85006690	9590	9590	9590	9590	71
651	20240111	100800	84325800	9590	9590	9590	9590	2
652	20240111	100700	84306620	9590	9590	9590	9590	10
653	20240111	100600	84210720	9590	9590	9590	9590	176
654	20240111	100500	82522880	9590	9590	9590	9590	0
655	20240111	100400	82522880	9590	9570	9590	9570	6
656	20240111	100300	82465420	9590	9590	9590	9590	2
657	20240111	100200	82446240	9570	9570	9570	9570	9
658	20240111	100100	82360110	9570	9570	9570	9570	3
659	20240111	100000	82331400	9560	9560	9560	9560	0
660	20240111	095900	82331400	9560	9570	9570	9560	23
661	20240111	095800	82111390	9590	9590	9590	9590	0
662	20240111	095700	82111390	9590	9590	9590	9590	0
663	20240111	095600	82111390	9590	9570	9590	9570	133
664	20240111	095500	80838160	9560	9560	9560	9560	60
665	20240111	095400	80264560	9550	9550	9550	9550	0
666	20240111	095300	80264560	9550	9550	9550	9550	3
667	20240111	095200	80235910	9560	9550	9560	9550	102
668	20240111	095100	79260810	9550	9550	9550	9550	10
669	20240111	095000	79165310	9550	9550	9550	9550	241
670	20240111	094900	76863760	9550	9560	9560	9550	35
671	20240111	094800	76529460	9550	9560	9560	9550	68
672	20240111	094700	75879410	9560	9570	9570	9560	388
673	20240111	094600	72168080	9570	9570	9570	9570	0
674	20240111	094500	72168080	9570	9580	9590	9560	74
675	20240111	094400	71460480	9590	9580	9590	9560	415
676	20240111	094300	67489570	9580	9590	9590	9580	536
677	20240111	094200	62354260	9590	9600	9600	9590	102
678	20240111	094100	61375080	9600	9600	9600	9600	0
679	20240111	094000	61375080	9600	9600	9600	9600	5
680	20240111	093900	61327080	9600	9590	9600	9590	77
681	20240111	093800	60588580	9600	9600	9600	9600	8
682	20240111	093700	60511780	9600	9600	9600	9590	117
683	20240111	093600	59388810	9590	9600	9600	9590	818
684	20240111	093500	51544180	9590	9590	9590	9590	0
685	20240111	093400	51544180	9590	9590	9590	9590	0
686	20240111	093300	51544180	9590	9590	9590	9590	375
687	20240111	093200	47947930	9590	9600	9600	9590	12
688	20240111	093100	47832830	9600	9600	9600	9600	15
689	20240111	093000	47688830	9600	9600	9600	9600	11
690	20240111	092900	47583230	9590	9590	9590	9590	60
691	20240111	092800	47007830	9590	9600	9610	9590	746
692	20240111	092700	39846520	9610	9610	9610	9600	95
693	20240111	092600	38934500	9630	9630	9630	9630	0
694	20240111	092500	38934500	9630	9630	9630	9610	886
695	20240111	092400	30403540	9630	9630	9630	9630	0
696	20240111	092300	30403540	9630	9630	9630	9630	81
697	20240111	092200	29623510	9630	9630	9630	9630	0
698	20240111	092100	29623510	9630	9630	9630	9630	167
699	20240111	092000	28015300	9630	9630	9630	9630	10
700	20240111	091900	27919000	9630	9630	9630	9630	16
701	20240111	091800	27764920	9630	9630	9630	9630	10
702	20240111	091700	27668620	9650	9600	9650	9600	53
703	20240111	091600	27159770	9600	9600	9600	9600	0
704	20240111	091500	27159770	9600	9600	9600	9600	113
705	20240111	091400	26074970	9600	9600	9600	9600	102
706	20240111	091300	25095770	9600	9600	9600	9600	412
707	20240111	091200	21140570	9600	9610	9610	9600	472
708	20240111	091100	16608850	9600	9610	9650	9600	327
709	20240111	091000	13467340	9650	9650	9650	9620	229
710	20240111	090900	11261150	9650	9650	9650	9650	0
711	20240111	090800	11261150	9650	9700	9700	9650	50
712	20240111	090700	10778150	9700	9700	9700	9700	7
713	20240111	090600	10710250	9700	9700	9700	9700	1
714	20240111	090500	10700550	9640	9670	9670	9640	887
715	20240111	090400	2136040	9730	9710	9730	9710	41
716	20240111	090300	1737910	9660	9660	9660	9660	50
717	20240111	090200	1254910	9730	9730	9730	9730	1
718	20240111	090100	1245180	9650	9660	9660	9650	100
719	20240111	090000	280100	9730	9640	9730	9640	29