KissMeData/199820/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	203700	153513380	9770	9770	9770	9770	33
3	20240108	203600	153513380	9770	9770	9770	9770	0
4	20240108	203500	153513380	9770	9770	9770	9770	0
5	20240108	203400	153513380	9770	9770	9770	9770	0
6	20240108	203300	153513380	9770	9770	9770	9770	0
7	20240108	203200	153513380	9770	9770	9770	9770	0
8	20240108	203100	153513380	9770	9770	9770	9770	0
9	20240108	203000	153513380	9770	9770	9770	9770	0
10	20240108	202900	153513380	9770	9770	9770	9770	0
11	20240108	202800	153513380	9770	9770	9770	9770	0
12	20240108	202700	153513380	9770	9770	9770	9770	0
13	20240108	202600	153513380	9770	9770	9770	9770	0
14	20240108	202500	153513380	9770	9770	9770	9770	0
15	20240108	202400	153513380	9770	9770	9770	9770	0
16	20240108	202300	153513380	9770	9770	9770	9770	0
17	20240108	202200	153513380	9770	9770	9770	9770	0
18	20240108	202100	153513380	9770	9770	9770	9770	0
19	20240108	202000	153513380	9770	9770	9770	9770	0
20	20240108	201900	153513380	9770	9770	9770	9770	0
21	20240108	201800	153513380	9770	9770	9770	9770	0
22	20240108	201700	153513380	9770	9770	9770	9770	0
23	20240108	201600	153513380	9770	9770	9770	9770	0
24	20240108	201500	153513380	9770	9770	9770	9770	0
25	20240108	201400	153513380	9770	9770	9770	9770	0
26	20240108	201300	153513380	9770	9770	9770	9770	0
27	20240108	201200	153513380	9770	9770	9770	9770	0
28	20240108	201100	153513380	9770	9770	9770	9770	0
29	20240108	201000	153513380	9770	9770	9770	9770	0
30	20240108	200900	153513380	9770	9770	9770	9770	0
31	20240108	200800	153513380	9770	9770	9770	9770	0
32	20240108	200700	153513380	9770	9770	9770	9770	33
33	20240108	200600	153513380	9770	9770	9770	9770	0
34	20240108	200500	153513380	9770	9770	9770	9770	0
35	20240108	200400	153513380	9770	9770	9770	9770	0
36	20240108	200300	153513380	9770	9770	9770	9770	0
37	20240108	200200	153513380	9770	9770	9770	9770	0
38	20240108	200100	153513380	9770	9770	9770	9770	0
39	20240108	200000	153513380	9770	9770	9770	9770	0
40	20240108	195900	153513380	9770	9770	9770	9770	0
41	20240108	195800	153513380	9770	9770	9770	9770	0
42	20240108	195700	153513380	9770	9770	9770	9770	0
43	20240108	195600	153513380	9770	9770	9770	9770	0
44	20240108	195500	153513380	9770	9770	9770	9770	0
45	20240108	195400	153513380	9770	9770	9770	9770	0
46	20240108	195300	153513380	9770	9770	9770	9770	0
47	20240108	195200	153513380	9770	9770	9770	9770	0
48	20240108	195100	153513380	9770	9770	9770	9770	0
49	20240108	195000	153513380	9770	9770	9770	9770	0
50	20240108	194900	153513380	9770	9770	9770	9770	0
51	20240108	194800	153513380	9770	9770	9770	9770	0
52	20240108	194700	153513380	9770	9770	9770	9770	0
53	20240108	194600	153513380	9770	9770	9770	9770	0
54	20240108	194500	153513380	9770	9770	9770	9770	0
55	20240108	194400	153513380	9770	9770	9770	9770	0
56	20240108	194300	153513380	9770	9770	9770	9770	0
57	20240108	194200	153513380	9770	9770	9770	9770	0
58	20240108	194100	153513380	9770	9770	9770	9770	0
59	20240108	194000	153513380	9770	9770	9770	9770	0
60	20240108	193900	153513380	9770	9770	9770	9770	0
61	20240108	193800	153513380	9770	9770	9770	9770	0
62	20240108	193700	153513380	9770	9770	9770	9770	33
63	20240108	193600	153513380	9770	9770	9770	9770	0
64	20240108	193500	153513380	9770	9770	9770	9770	0
65	20240108	193400	153513380	9770	9770	9770	9770	0
66	20240108	193300	153513380	9770	9770	9770	9770	0
67	20240108	193200	153513380	9770	9770	9770	9770	0
68	20240108	193100	153513380	9770	9770	9770	9770	0
69	20240108	193000	153513380	9770	9770	9770	9770	0
70	20240108	192900	153513380	9770	9770	9770	9770	0
71	20240108	192800	153513380	9770	9770	9770	9770	0
72	20240108	192700	153513380	9770	9770	9770	9770	0
73	20240108	192600	153513380	9770	9770	9770	9770	0
74	20240108	192500	153513380	9770	9770	9770	9770	0
75	20240108	192400	153513380	9770	9770	9770	9770	0
76	20240108	192300	153513380	9770	9770	9770	9770	0
77	20240108	192200	153513380	9770	9770	9770	9770	0
78	20240108	192100	153513380	9770	9770	9770	9770	0
79	20240108	192000	153513380	9770	9770	9770	9770	0
80	20240108	191900	153513380	9770	9770	9770	9770	0
81	20240108	191800	153513380	9770	9770	9770	9770	0
82	20240108	191700	153513380	9770	9770	9770	9770	0
83	20240108	191600	153513380	9770	9770	9770	9770	0
84	20240108	191500	153513380	9770	9770	9770	9770	0
85	20240108	191400	153513380	9770	9770	9770	9770	0
86	20240108	191300	153513380	9770	9770	9770	9770	0
87	20240108	191200	153513380	9770	9770	9770	9770	0
88	20240108	191100	153513380	9770	9770	9770	9770	0
89	20240108	191000	153513380	9770	9770	9770	9770	0
90	20240108	190900	153513380	9770	9770	9770	9770	0
91	20240108	190800	153513380	9770	9770	9770	9770	0
92	20240108	190700	153513380	9770	9770	9770	9770	33
93	20240108	190600	153513380	9770	9770	9770	9770	0
94	20240108	190500	153513380	9770	9770	9770	9770	0
95	20240108	190400	153513380	9770	9770	9770	9770	0
96	20240108	190300	153513380	9770	9770	9770	9770	0
97	20240108	190200	153513380	9770	9770	9770	9770	0
98	20240108	190100	153513380	9770	9770	9770	9770	0
99	20240108	190000	153513380	9770	9770	9770	9770	0
100	20240108	185900	153513380	9770	9770	9770	9770	0
101	20240108	185800	153513380	9770	9770	9770	9770	0
102	20240108	185700	153513380	9770	9770	9770	9770	0
103	20240108	185600	153513380	9770	9770	9770	9770	0
104	20240108	185500	153513380	9770	9770	9770	9770	0
105	20240108	185400	153513380	9770	9770	9770	9770	0
106	20240108	185300	153513380	9770	9770	9770	9770	0
107	20240108	185200	153513380	9770	9770	9770	9770	0
108	20240108	185100	153513380	9770	9770	9770	9770	0
109	20240108	185000	153513380	9770	9770	9770	9770	0
110	20240108	184900	153513380	9770	9770	9770	9770	0
111	20240108	184800	153513380	9770	9770	9770	9770	0
112	20240108	184700	153513380	9770	9770	9770	9770	0
113	20240108	184600	153513380	9770	9770	9770	9770	0
114	20240108	184500	153513380	9770	9770	9770	9770	0
115	20240108	184400	153513380	9770	9770	9770	9770	0
116	20240108	184300	153513380	9770	9770	9770	9770	0
117	20240108	184200	153513380	9770	9770	9770	9770	0
118	20240108	184100	153513380	9770	9770	9770	9770	0
119	20240108	184000	153513380	9770	9770	9770	9770	0
120	20240108	183900	153513380	9770	9770	9770	9770	0
121	20240108	183800	153513380	9770	9770	9770	9770	0
122	20240108	183700	153513380	9770	9770	9770	9770	33
123	20240108	183600	153513380	9770	9770	9770	9770	0
124	20240108	183500	153513380	9770	9770	9770	9770	0
125	20240108	183400	153513380	9770	9770	9770	9770	0
126	20240108	183300	153513380	9770	9770	9770	9770	0
127	20240108	183200	153513380	9770	9770	9770	9770	0
128	20240108	183100	153513380	9770	9770	9770	9770	0
129	20240108	183000	153513380	9770	9770	9770	9770	0
130	20240108	182900	153513380	9770	9770	9770	9770	0
131	20240108	182800	153513380	9770	9770	9770	9770	0
132	20240108	182700	153513380	9770	9770	9770	9770	0
133	20240108	182600	153513380	9770	9770	9770	9770	0
134	20240108	182500	153513380	9770	9770	9770	9770	0
135	20240108	182400	153513380	9770	9770	9770	9770	0
136	20240108	182300	153513380	9770	9770	9770	9770	0
137	20240108	182200	153513380	9770	9770	9770	9770	0
138	20240108	182100	153513380	9770	9770	9770	9770	0
139	20240108	182000	153513380	9770	9770	9770	9770	0
140	20240108	181900	153513380	9770	9770	9770	9770	0
141	20240108	181800	153513380	9770	9770	9770	9770	0
142	20240108	181700	153513380	9770	9770	9770	9770	0
143	20240108	181600	153513380	9770	9770	9770	9770	0
144	20240108	181500	153513380	9770	9770	9770	9770	0
145	20240108	181400	153513380	9770	9770	9770	9770	0
146	20240108	181300	153513380	9770	9770	9770	9770	0
147	20240108	181200	153513380	9770	9770	9770	9770	0
148	20240108	181100	153513380	9770	9770	9770	9770	0
149	20240108	181000	153513380	9770	9770	9770	9770	0
150	20240108	180900	153513380	9770	9770	9770	9770	0
151	20240108	180800	153513380	9770	9770	9770	9770	0
152	20240108	180700	153513380	9770	9770	9770	9770	33
153	20240108	180600	153513380	9770	9770	9770	9770	0
154	20240108	180500	153513380	9770	9770	9770	9770	0
155	20240108	180400	153513380	9770	9770	9770	9770	0
156	20240108	180300	153513380	9770	9770	9770	9770	0
157	20240108	180200	153513380	9770	9770	9770	9770	0
158	20240108	180100	153513380	9770	9770	9770	9770	0
159	20240108	180000	153513380	9770	9770	9770	9770	0
160	20240108	175900	153513380	9770	9770	9770	9770	0
161	20240108	175800	153513380	9770	9770	9770	9770	0
162	20240108	175700	153513380	9770	9770	9770	9770	0
163	20240108	175600	153513380	9770	9770	9770	9770	0
164	20240108	175500	153513380	9770	9770	9770	9770	0
165	20240108	175400	153513380	9770	9770	9770	9770	0
166	20240108	175300	153513380	9770	9770	9770	9770	0
167	20240108	175200	153513380	9770	9770	9770	9770	0
168	20240108	175100	153513380	9770	9770	9770	9770	0
169	20240108	175000	153513380	9770	9770	9770	9770	0
170	20240108	174900	153513380	9770	9770	9770	9770	0
171	20240108	174800	153513380	9770	9770	9770	9770	0
172	20240108	174700	153513380	9770	9770	9770	9770	0
173	20240108	174600	153513380	9770	9770	9770	9770	0
174	20240108	174500	153513380	9770	9770	9770	9770	0
175	20240108	174400	153513380	9770	9770	9770	9770	0
176	20240108	174300	153513380	9770	9770	9770	9770	0
177	20240108	174200	153513380	9770	9770	9770	9770	0
178	20240108	174100	153513380	9770	9770	9770	9770	0
179	20240108	174000	153513380	9770	9770	9770	9770	0
180	20240108	173900	153513380	9770	9770	9770	9770	0
181	20240108	173800	153513380	9770	9770	9770	9770	0
182	20240108	173700	153513380	9770	9770	9770	9770	33
183	20240108	173600	153513380	9770	9770	9770	9770	0
184	20240108	173500	153513380	9770	9770	9770	9770	0
185	20240108	173400	153513380	9770	9770	9770	9770	0
186	20240108	173300	153513380	9770	9770	9770	9770	0
187	20240108	173200	153513380	9770	9770	9770	9770	0
188	20240108	173100	153513380	9770	9770	9770	9770	0
189	20240108	173000	153513380	9770	9770	9770	9770	0
190	20240108	172900	153513380	9770	9770	9770	9770	0
191	20240108	172800	153513380	9770	9770	9770	9770	0
192	20240108	172700	153513380	9770	9770	9770	9770	0
193	20240108	172600	153513380	9770	9770	9770	9770	0
194	20240108	172500	153513380	9770	9770	9770	9770	0
195	20240108	172400	153513380	9770	9770	9770	9770	0
196	20240108	172300	153513380	9770	9770	9770	9770	0
197	20240108	172200	153513380	9770	9770	9770	9770	0
198	20240108	172100	153513380	9770	9770	9770	9770	0
199	20240108	172000	153513380	9770	9770	9770	9770	0
200	20240108	171900	153513380	9770	9770	9770	9770	0
201	20240108	171800	153513380	9770	9770	9770	9770	0
202	20240108	171700	153513380	9770	9770	9770	9770	0
203	20240108	171600	153513380	9770	9770	9770	9770	0
204	20240108	171500	153513380	9770	9770	9770	9770	0
205	20240108	171400	153513380	9770	9770	9770	9770	0
206	20240108	171300	153513380	9770	9770	9770	9770	0
207	20240108	171200	153513380	9770	9770	9770	9770	0
208	20240108	171100	153513380	9770	9770	9770	9770	0
209	20240108	171000	153513380	9770	9770	9770	9770	0
210	20240108	170900	153513380	9770	9770	9770	9770	0
211	20240108	170800	153513380	9770	9770	9770	9770	0
212	20240108	170700	153513380	9770	9770	9770	9770	33
213	20240108	170600	153513380	9770	9770	9770	9770	0
214	20240108	170500	153513380	9770	9770	9770	9770	0
215	20240108	170400	153513380	9770	9770	9770	9770	0
216	20240108	170300	153513380	9770	9770	9770	9770	0
217	20240108	170200	153513380	9770	9770	9770	9770	0
218	20240108	170100	153513380	9770	9770	9770	9770	0
219	20240108	170000	153513380	9770	9770	9770	9770	0
220	20240108	165900	153513380	9770	9770	9770	9770	0
221	20240108	165800	153513380	9770	9770	9770	9770	0
222	20240108	165700	153513380	9770	9770	9770	9770	0
223	20240108	165600	153513380	9770	9770	9770	9770	0
224	20240108	165500	153513380	9770	9770	9770	9770	0
225	20240108	165400	153513380	9770	9770	9770	9770	0
226	20240108	165300	153513380	9770	9770	9770	9770	0
227	20240108	165200	153513380	9770	9770	9770	9770	0
228	20240108	165100	153513380	9770	9770	9770	9770	0
229	20240108	165000	153513380	9770	9770	9770	9770	0
230	20240108	164900	153513380	9770	9770	9770	9770	0
231	20240108	164800	153513380	9770	9770	9770	9770	0
232	20240108	164700	153513380	9770	9770	9770	9770	0
233	20240108	164600	153513380	9770	9770	9770	9770	0
234	20240108	164500	153513380	9770	9770	9770	9770	0
235	20240108	164400	153513380	9770	9770	9770	9770	0
236	20240108	164300	153513380	9770	9770	9770	9770	0
237	20240108	164200	153513380	9770	9770	9770	9770	0
238	20240108	164100	153513380	9770	9770	9770	9770	0
239	20240108	164000	153513380	9770	9770	9770	9770	0
240	20240108	163900	153513380	9770	9770	9770	9770	0
241	20240108	163800	153513380	9770	9770	9770	9770	0
242	20240108	163700	153513380	9770	9770	9770	9770	33
243	20240108	163600	153513380	9770	9770	9770	9770	0
244	20240108	163500	153513380	9770	9770	9770	9770	0
245	20240108	163400	153513380	9770	9770	9770	9770	0
246	20240108	163300	153513380	9770	9770	9770	9770	0
247	20240108	163200	153513380	9770	9770	9770	9770	0
248	20240108	163100	153513380	9770	9770	9770	9770	0
249	20240108	163000	153513380	9770	9770	9770	9770	0
250	20240108	162900	153513380	9770	9770	9770	9770	0
251	20240108	162800	153513380	9770	9770	9770	9770	0
252	20240108	162700	153513380	9770	9770	9770	9770	0
253	20240108	162600	153513380	9770	9770	9770	9770	0
254	20240108	162500	153513380	9770	9770	9770	9770	0
255	20240108	162400	153513380	9770	9770	9770	9770	0
256	20240108	162300	153513380	9770	9770	9770	9770	0
257	20240108	162200	153513380	9770	9770	9770	9770	0
258	20240108	162100	153513380	9770	9770	9770	9770	0
259	20240108	162000	153513380	9770	9770	9770	9770	0
260	20240108	161900	153513380	9770	9770	9770	9770	0
261	20240108	161800	153513380	9770	9770	9770	9770	0
262	20240108	161700	153513380	9770	9770	9770	9770	0
263	20240108	161600	153513380	9770	9770	9770	9770	0
264	20240108	161500	153513380	9770	9770	9770	9770	0
265	20240108	161400	153513380	9770	9770	9770	9770	0
266	20240108	161300	153513380	9770	9770	9770	9770	0
267	20240108	161200	153513380	9770	9770	9770	9770	0
268	20240108	161100	153513380	9770	9770	9770	9770	0
269	20240108	161000	153513380	9770	9770	9770	9770	0
270	20240108	160900	153513380	9770	9770	9770	9770	0
271	20240108	160800	153513380	9770	9770	9770	9770	0
272	20240108	160700	153513380	9770	9770	9770	9770	33
273	20240108	160600	153513380	9770	9770	9770	9770	0
274	20240108	160500	153513380	9770	9770	9770	9770	0
275	20240108	160400	153513380	9770	9770	9770	9770	0
276	20240108	160300	153513380	9770	9770	9770	9770	0
277	20240108	160200	153513380	9770	9770	9770	9770	0
278	20240108	160100	153513380	9770	9770	9770	9770	0
279	20240108	160000	153513380	9770	9770	9770	9770	0
280	20240108	155900	153513380	9770	9770	9770	9770	0
281	20240108	155800	153513380	9770	9770	9770	9770	0
282	20240108	155700	153513380	9770	9770	9770	9770	0
283	20240108	155600	153513380	9770	9770	9770	9770	0
284	20240108	155500	153513380	9770	9770	9770	9770	0
285	20240108	155400	153513380	9770	9770	9770	9770	0
286	20240108	155300	153513380	9770	9770	9770	9770	0
287	20240108	155200	153513380	9770	9770	9770	9770	0
288	20240108	155100	153513380	9770	9770	9770	9770	0
289	20240108	155000	153513380	9770	9770	9770	9770	0
290	20240108	154900	153513380	9770	9770	9770	9770	0
291	20240108	154800	153513380	9770	9770	9770	9770	0
292	20240108	154700	153513380	9770	9770	9770	9770	0
293	20240108	154600	153513380	9770	9770	9770	9770	0
294	20240108	154500	153513380	9770	9770	9770	9770	0
295	20240108	154400	153513380	9770	9770	9770	9770	0
296	20240108	154300	153513380	9770	9770	9770	9770	0
297	20240108	154200	153513380	9770	9770	9770	9770	0
298	20240108	154100	153513380	9770	9770	9770	9770	0
299	20240108	154000	153513380	9770	9770	9770	9770	0
300	20240108	153900	153513380	9770	9770	9770	9770	0
301	20240108	153800	153513380	9770	9770	9770	9770	0
302	20240108	153700	153513380	9770	9770	9770	9770	33
303	20240108	153600	153513380	9770	9770	9770	9770	0
304	20240108	153500	153513380	9770	9770	9770	9770	0
305	20240108	153400	153513380	9770	9770	9770	9770	0
306	20240108	153300	153513380	9770	9770	9770	9770	0
307	20240108	153200	153513380	9770	9770	9770	9770	0
308	20240108	153100	153513380	9770	9770	9770	9770	0
309	20240108	153000	153513380	9770	9770	9770	9770	33
310	20240108	152900	153190970	9770	9770	9770	9770	0
311	20240108	152800	153190970	9770	9770	9770	9770	0
312	20240108	152700	153190970	9770	9770	9770	9770	0
313	20240108	152600	153190970	9770	9770	9770	9770	0
314	20240108	152500	153190970	9770	9770	9770	9770	0
315	20240108	152400	153190970	9770	9770	9770	9770	0
316	20240108	152300	153190970	9770	9770	9770	9770	0
317	20240108	152200	153190970	9770	9770	9770	9770	0
318	20240108	152100	153190970	9770	9770	9770	9770	0
319	20240108	152000	153190970	9770	9770	9770	9770	0
320	20240108	151900	153190970	9770	9770	9770	9770	1
321	20240108	151800	153181200	9750	9750	9750	9750	0
322	20240108	151700	153181200	9750	9750	9750	9750	1
323	20240108	151600	153171450	9740	9740	9740	9740	0
324	20240108	151500	153171450	9740	9740	9740	9740	0
325	20240108	151400	153171450	9740	9740	9740	9740	0
326	20240108	151300	153171450	9740	9740	9740	9740	0
327	20240108	151200	153171450	9740	9740	9740	9740	0
328	20240108	151100	153171450	9740	9740	9740	9740	0
329	20240108	151000	153171450	9740	9750	9750	9740	51
330	20240108	150900	152674640	9770	9770	9770	9770	0
331	20240108	150800	152674640	9770	9770	9770	9770	0
332	20240108	150700	152674640	9770	9770	9770	9770	0
333	20240108	150600	152674640	9770	9760	9770	9760	120
334	20240108	150500	151503200	9750	9750	9750	9750	0
335	20240108	150400	151503200	9750	9750	9750	9750	11
336	20240108	150300	151395950	9750	9750	9750	9750	0
337	20240108	150200	151395950	9750	9750	9750	9750	0
338	20240108	150100	151395950	9750	9750	9750	9750	0
339	20240108	150000	151395950	9750	9760	9760	9750	2
340	20240108	145900	151376440	9760	9760	9760	9760	0
341	20240108	145800	151376440	9760	9760	9760	9760	10
342	20240108	145700	151278840	9760	9760	9760	9760	0
343	20240108	145600	151278840	9760	9760	9760	9760	0
344	20240108	145500	151278840	9760	9760	9760	9760	0
345	20240108	145400	151278840	9760	9760	9760	9760	0
346	20240108	145300	151278840	9760	9760	9760	9760	226
347	20240108	145200	149073080	9750	9750	9750	9750	0
348	20240108	145100	149073080	9750	9750	9750	9750	0
349	20240108	145000	149073080	9750	9750	9750	9750	0
350	20240108	144900	149073080	9750	9750	9750	9750	0
351	20240108	144800	149073080	9750	9750	9750	9750	0
352	20240108	144700	149073080	9750	9750	9750	9750	0
353	20240108	144600	149073080	9750	9750	9750	9750	0
354	20240108	144500	149073080	9750	9750	9750	9750	0
355	20240108	144400	149073080	9750	9750	9750	9750	0
356	20240108	144300	149073080	9750	9750	9750	9750	0
357	20240108	144200	149073080	9750	9750	9750	9750	13
358	20240108	144100	148946330	9750	9750	9750	9750	0
359	20240108	144000	148946330	9750	9750	9750	9750	0
360	20240108	143900	148946330	9750	9750	9750	9750	0
361	20240108	143800	148946330	9750	9750	9750	9750	0
362	20240108	143700	148946330	9750	9750	9750	9750	0
363	20240108	143600	148946330	9750	9750	9750	9750	0
364	20240108	143500	148946330	9750	9750	9750	9750	0
365	20240108	143400	148946330	9750	9750	9750	9750	0
366	20240108	143300	148946330	9750	9750	9750	9750	0
367	20240108	143200	148946330	9750	9750	9750	9750	0
368	20240108	143100	148946330	9750	9750	9750	9750	0
369	20240108	143000	148946330	9750	9740	9750	9740	165
370	20240108	142900	147338230	9740	9740	9740	9740	0
371	20240108	142800	147338230	9740	9740	9740	9740	0
372	20240108	142700	147338230	9740	9740	9740	9740	1
373	20240108	142600	147328490	9730	9730	9730	9730	0
374	20240108	142500	147328490	9730	9730	9730	9730	0
375	20240108	142400	147328490	9730	9730	9730	9730	0
376	20240108	142300	147328490	9730	9730	9730	9730	0
377	20240108	142200	147328490	9730	9730	9730	9730	0
378	20240108	142100	147328490	9730	9730	9730	9730	0
379	20240108	142000	147328490	9730	9730	9730	9730	0
380	20240108	141900	147328490	9730	9730	9730	9730	0
381	20240108	141800	147328490	9730	9730	9730	9730	0
382	20240108	141700	147328490	9730	9730	9730	9730	0
383	20240108	141600	147328490	9730	9730	9730	9730	0
384	20240108	141500	147328490	9730	9730	9730	9730	0
385	20240108	141400	147328490	9730	9720	9730	9720	2965
386	20240108	141300	118484690	9700	9700	9700	9700	0
387	20240108	141200	118484690	9700	9700	9700	9700	505
388	20240108	141100	113586190	9700	9700	9700	9700	10
389	20240108	141000	113489190	9700	9700	9700	9700	0
390	20240108	140900	113489190	9700	9700	9700	9700	10
391	20240108	140800	113392190	9700	9710	9710	9700	20
392	20240108	140700	113198090	9710	9710	9710	9710	0
393	20240108	140600	113198090	9710	9710	9710	9710	0
394	20240108	140500	113198090	9710	9710	9710	9710	0
395	20240108	140400	113198090	9710	9710	9710	9710	0
396	20240108	140300	113198090	9710	9710	9710	9710	9
397	20240108	140200	113110700	9710	9720	9720	9710	38
398	20240108	140100	112741670	9720	9720	9720	9720	20
399	20240108	140000	112547270	9710	9710	9710	9710	0
400	20240108	135900	112547270	9710	9710	9710	9710	0
401	20240108	135800	112547270	9710	9710	9710	9710	2
402	20240108	135700	112527850	9720	9720	9720	9720	0
403	20240108	135600	112527850	9720	9720	9720	9720	0
404	20240108	135500	112527850	9720	9720	9720	9720	0
405	20240108	135400	112527850	9720	9720	9720	9720	0
406	20240108	135300	112527850	9720	9720	9720	9720	0
407	20240108	135200	112527850	9720	9720	9720	9720	0
408	20240108	135100	112527850	9720	9720	9720	9720	0
409	20240108	135000	112527850	9720	9720	9720	9720	40
410	20240108	134900	112139050	9720	9720	9720	9720	0
411	20240108	134800	112139050	9720	9700	9720	9700	41
412	20240108	134700	111740550	9660	9660	9660	9660	0
413	20240108	134600	111740550	9660	9660	9660	9660	0
414	20240108	134500	111740550	9660	9660	9660	9660	0
415	20240108	134400	111740550	9660	9660	9660	9660	0
416	20240108	134300	111740550	9660	9720	9720	9660	1761
417	20240108	134200	94696240	9720	9720	9720	9720	35
418	20240108	134100	94356040	9730	9730	9730	9730	0
419	20240108	134000	94356040	9730	9730	9730	9730	0
420	20240108	133900	94356040	9730	9730	9730	9730	0
421	20240108	133800	94356040	9730	9730	9730	9730	124
422	20240108	133700	93149520	9740	9740	9740	9740	0
423	20240108	133600	93149520	9740	9740	9740	9740	0
424	20240108	133500	93149520	9740	9740	9740	9740	0
425	20240108	133400	93149520	9740	9740	9740	9740	2
426	20240108	133300	93130040	9730	9730	9730	9730	0
427	20240108	133200	93130040	9730	9730	9730	9730	60
428	20240108	133100	92546240	9730	9730	9730	9730	0
429	20240108	133000	92546240	9730	9730	9730	9730	0
430	20240108	132900	92546240	9730	9730	9730	9730	0
431	20240108	132800	92546240	9730	9730	9730	9730	0
432	20240108	132700	92546240	9730	9730	9730	9730	0
433	20240108	132600	92546240	9730	9740	9740	9730	28
434	20240108	132500	92273670	9740	9740	9740	9740	0
435	20240108	132400	92273670	9740	9740	9740	9740	0
436	20240108	132300	92273670	9740	9750	9750	9740	15
437	20240108	132200	92127550	9740	9740	9740	9740	0
438	20240108	132100	92127550	9740	9740	9740	9740	0
439	20240108	132000	92127550	9740	9740	9740	9740	0
440	20240108	131900	92127550	9740	9740	9740	9740	23
441	20240108	131800	91903530	9740	9740	9740	9740	0
442	20240108	131700	91903530	9740	9740	9740	9740	0
443	20240108	131600	91903530	9740	9740	9740	9740	10
444	20240108	131500	91806130	9750	9750	9750	9750	10
445	20240108	131400	91708630	9750	9750	9750	9750	0
446	20240108	131300	91708630	9750	9750	9750	9750	0
447	20240108	131200	91708630	9750	9750	9750	9750	99
448	20240108	131100	90743380	9760	9760	9760	9760	44
449	20240108	131000	90313940	9760	9760	9760	9760	9
450	20240108	130900	90226100	9760	9760	9760	9760	44
451	20240108	130800	89796660	9750	9750	9750	9750	456
452	20240108	130700	85350660	9750	9750	9750	9750	0
453	20240108	130600	85350660	9750	9750	9750	9750	0
454	20240108	130500	85350660	9750	9750	9750	9750	50
455	20240108	130400	84863160	9750	9750	9750	9750	44
456	20240108	130300	84434160	9750	9750	9750	9750	40
457	20240108	130200	84044160	9740	9740	9740	9740	0
458	20240108	130100	84044160	9740	9740	9740	9740	0
459	20240108	130000	84044160	9740	9740	9740	9740	0
460	20240108	125900	84044160	9740	9740	9740	9740	0
461	20240108	125800	84044160	9740	9740	9740	9740	0
462	20240108	125700	84044160	9740	9740	9740	9740	0
463	20240108	125600	84044160	9740	9740	9740	9740	0
464	20240108	125500	84044160	9740	9740	9740	9740	0
465	20240108	125400	84044160	9740	9740	9740	9740	0
466	20240108	125300	84044160	9740	9740	9740	9740	0
467	20240108	125200	84044160	9740	9740	9740	9740	0
468	20240108	125100	84044160	9740	9740	9740	9740	0
469	20240108	125000	84044160	9740	9740	9740	9740	0
470	20240108	124900	84044160	9740	9740	9740	9740	100
471	20240108	124800	83070160	9740	9740	9740	9740	0
472	20240108	124700	83070160	9740	9740	9740	9740	66
473	20240108	124600	82427320	9740	9740	9740	9740	94
474	20240108	124500	81511760	9740	9740	9740	9740	50
475	20240108	124400	81024760	9740	9740	9740	9740	58
476	20240108	124300	80459840	9730	9730	9730	9730	0
477	20240108	124200	80459840	9730	9730	9730	9730	1
478	20240108	124100	80450110	9730	9730	9730	9730	5
479	20240108	124000	80401460	9730	9730	9730	9730	0
480	20240108	123900	80401460	9730	9730	9730	9730	2
481	20240108	123800	80382000	9730	9730	9730	9730	0
482	20240108	123700	80382000	9730	9730	9730	9730	0
483	20240108	123600	80382000	9730	9730	9730	9730	2
484	20240108	123500	80362540	9730	9730	9730	9730	0
485	20240108	123400	80362540	9730	9730	9730	9730	0
486	20240108	123300	80362540	9730	9730	9730	9730	0
487	20240108	123200	80362540	9730	9730	9730	9730	2
488	20240108	123100	80343080	9730	9730	9730	9730	2
489	20240108	123000	80323620	9730	9740	9740	9730	13
490	20240108	122900	80197030	9730	9730	9730	9730	0
491	20240108	122800	80197030	9730	9730	9730	9730	0
492	20240108	122700	80197030	9730	9730	9730	9730	1
493	20240108	122600	80187300	9730	9730	9730	9730	4
494	20240108	122500	80148380	9730	9730	9730	9730	4
495	20240108	122400	80109460	9730	9730	9730	9730	4
496	20240108	122300	80070540	9730	9740	9740	9730	44
497	20240108	122200	79642020	9730	9720	9730	9720	5
498	20240108	122100	79593410	9720	9720	9720	9720	0
499	20240108	122000	79593410	9720	9720	9720	9720	0
500	20240108	121900	79593410	9720	9720	9720	9720	0
501	20240108	121800	79593410	9720	9720	9720	9720	0
502	20240108	121700	79593410	9720	9720	9720	9720	0
503	20240108	121600	79593410	9720	9720	9720	9720	0
504	20240108	121500	79593410	9720	9720	9720	9720	3
505	20240108	121400	79564250	9720	9720	9720	9720	0
506	20240108	121300	79564250	9720	9720	9720	9720	0
507	20240108	121200	79564250	9720	9720	9720	9720	0
508	20240108	121100	79564250	9720	9720	9720	9720	0
509	20240108	121000	79564250	9720	9720	9720	9720	3
510	20240108	120900	79535090	9720	9720	9720	9720	0
511	20240108	120800	79535090	9720	9720	9720	9720	0
512	20240108	120700	79535090	9720	9720	9720	9720	0
513	20240108	120600	79535090	9720	9720	9720	9720	0
514	20240108	120500	79535090	9720	9720	9720	9720	0
515	20240108	120400	79535090	9720	9720	9720	9720	0
516	20240108	120300	79535090	9720	9720	9720	9720	0
517	20240108	120200	79535090	9720	9720	9720	9720	0
518	20240108	120100	79535090	9720	9720	9720	9720	0
519	20240108	120000	79535090	9720	9720	9720	9720	0
520	20240108	115900	79535090	9720	9720	9720	9720	0
521	20240108	115800	79535090	9720	9720	9720	9720	0
522	20240108	115700	79535090	9720	9720	9720	9720	0
523	20240108	115600	79535090	9720	9720	9720	9720	80
524	20240108	115500	78757490	9720	9720	9720	9720	0
525	20240108	115400	78757490	9720	9720	9720	9720	0
526	20240108	115300	78757490	9720	9720	9720	9720	16
527	20240108	115200	78601970	9730	9730	9730	9730	8
528	20240108	115100	78524130	9730	9730	9730	9730	0
529	20240108	115000	78524130	9730	9730	9730	9730	0
530	20240108	114900	78524130	9730	9730	9730	9730	0
531	20240108	114800	78524130	9730	9730	9730	9730	72
532	20240108	114700	77823570	9740	9740	9740	9740	0
533	20240108	114600	77823570	9740	9740	9740	9740	0
534	20240108	114500	77823570	9740	9740	9740	9740	0
535	20240108	114400	77823570	9740	9740	9740	9740	0
536	20240108	114300	77823570	9740	9740	9740	9740	0
537	20240108	114200	77823570	9740	9740	9740	9740	40
538	20240108	114100	77433970	9740	9740	9740	9740	140
539	20240108	114000	76070370	9740	9740	9740	9740	87
540	20240108	113900	75222990	9740	9730	9740	9730	200
541	20240108	113800	73276660	9710	9710	9710	9710	133
542	20240108	113700	71985230	9710	9710	9710	9710	0
543	20240108	113600	71985230	9710	9710	9710	9710	0
544	20240108	113500	71985230	9710	9710	9710	9710	0
545	20240108	113400	71985230	9710	9710	9710	9710	40
546	20240108	113300	71596830	9710	9710	9710	9710	0
547	20240108	113200	71596830	9710	9710	9710	9710	1
548	20240108	113100	71587120	9710	9710	9710	9710	0
549	20240108	113000	71587120	9710	9710	9710	9710	0
550	20240108	112900	71587120	9710	9700	9710	9680	116
551	20240108	112800	70463970	9700	9700	9700	9700	0
552	20240108	112700	70463970	9700	9700	9700	9700	0
553	20240108	112600	70463970	9700	9700	9700	9700	0
554	20240108	112500	70463970	9700	9700	9700	9700	49
555	20240108	112400	69988670	9700	9700	9700	9700	1
556	20240108	112300	69978970	9700	9700	9700	9700	0
557	20240108	112200	69978970	9700	9700	9700	9700	0
558	20240108	112100	69978970	9700	9700	9700	9700	0
559	20240108	112000	69978970	9700	9700	9700	9700	0
560	20240108	111900	69978970	9700	9700	9700	9700	0
561	20240108	111800	69978970	9700	9700	9700	9700	9
562	20240108	111700	69891670	9690	9690	9690	9690	0
563	20240108	111600	69891670	9690	9690	9690	9690	0
564	20240108	111500	69891670	9690	9690	9690	9690	0
565	20240108	111400	69891670	9690	9690	9690	9690	1
566	20240108	111300	69881980	9690	9690	9690	9690	0
567	20240108	111200	69881980	9690	9690	9690	9690	50
568	20240108	111100	69397480	9700	9700	9700	9700	0
569	20240108	111000	69397480	9700	9700	9700	9700	0
570	20240108	110900	69397480	9700	9700	9700	9700	2
571	20240108	110800	69378080	9700	9700	9700	9700	6
572	20240108	110700	69319880	9700	9700	9700	9700	0
573	20240108	110600	69319880	9700	9700	9700	9700	1
574	20240108	110500	69310180	9700	9700	9700	9700	0
575	20240108	110400	69310180	9700	9700	9700	9700	0
576	20240108	110300	69310180	9700	9700	9700	9700	150
577	20240108	110200	67855180	9700	9700	9700	9700	0
578	20240108	110100	67855180	9700	9700	9700	9700	4
579	20240108	110000	67816380	9700	9700	9700	9700	0
580	20240108	105900	67816380	9700	9700	9700	9700	0
581	20240108	105800	67816380	9700	9700	9700	9700	35
582	20240108	105700	67476880	9670	9670	9670	9670	0
583	20240108	105600	67476880	9670	9670	9670	9670	0
584	20240108	105500	67476880	9670	9670	9670	9670	0
585	20240108	105400	67476880	9670	9670	9670	9670	0
586	20240108	105300	67476880	9670	9670	9670	9670	0
587	20240108	105200	67476880	9670	9700	9700	9670	103
588	20240108	105100	66480780	9670	9680	9680	9670	190
589	20240108	105000	64642110	9700	9700	9700	9700	1
590	20240108	104900	64632410	9700	9700	9700	9700	4
591	20240108	104800	64593610	9680	9680	9680	9680	306
592	20240108	104700	61631530	9670	9670	9670	9670	0
593	20240108	104600	61631530	9670	9670	9670	9670	0
594	20240108	104500	61631530	9670	9670	9680	9670	167
595	20240108	104400	60015680	9670	9680	9680	9670	422
596	20240108	104300	55933950	9680	9690	9690	9680	1499
597	20240108	104200	41419630	9700	9700	9700	9700	0
598	20240108	104100	41419630	9700	9700	9700	9700	0
599	20240108	104000	41419630	9700	9700	9700	9700	0
600	20240108	103900	41419630	9700	9700	9700	9700	0
601	20240108	103800	41419630	9700	9700	9700	9700	1
602	20240108	103700	41409930	9700	9700	9700	9700	10
603	20240108	103600	41312930	9700	9700	9700	9700	0
604	20240108	103500	41312930	9700	9700	9700	9700	50
605	20240108	103400	40827930	9700	9700	9700	9700	110
606	20240108	103300	39760930	9700	9700	9700	9700	0
607	20240108	103200	39760930	9700	9700	9700	9700	55
608	20240108	103100	39227430	9700	9700	9700	9700	20
609	20240108	103000	39033430	9700	9700	9700	9700	0
610	20240108	102900	39033430	9700	9700	9700	9700	0
611	20240108	102800	39033430	9700	9700	9700	9700	0
612	20240108	102700	39033430	9700	9700	9700	9700	0
613	20240108	102600	39033430	9700	9700	9700	9700	400
614	20240108	102500	35153430	9700	9700	9700	9700	199
615	20240108	102400	33223130	9700	9700	9700	9700	0
616	20240108	102300	33223130	9700	9700	9700	9700	362
617	20240108	102200	29711730	9710	9710	9710	9710	0
618	20240108	102100	29711730	9710	9720	9720	9710	1530
619	20240108	102000	14854740	9740	9740	9740	9740	2
620	20240108	101900	14835260	9750	9750	9750	9750	41
621	20240108	101800	14435510	9740	9740	9740	9740	0
622	20240108	101700	14435510	9740	9740	9740	9740	33
623	20240108	101600	14114090	9740	9740	9740	9740	80
624	20240108	101500	13334890	9710	9730	9730	9710	10
625	20240108	101400	13237730	9740	9740	9740	9740	0
626	20240108	101300	13237730	9740	9740	9740	9740	0
627	20240108	101200	13237730	9740	9740	9740	9740	0
628	20240108	101100	13237730	9740	9740	9740	9740	0
629	20240108	101000	13237730	9740	9740	9740	9740	0
630	20240108	100900	13237730	9740	9740	9740	9740	35
631	20240108	100800	12896830	9710	9710	9710	9710	0
632	20240108	100700	12896830	9710	9710	9710	9710	30
633	20240108	100600	12605530	9710	9710	9710	9710	0
634	20240108	100500	12605530	9710	9710	9710	9710	0
635	20240108	100400	12605530	9710	9710	9710	9710	0
636	20240108	100300	12605530	9710	9710	9710	9710	0
637	20240108	100200	12605530	9710	9710	9710	9710	15
638	20240108	100100	12459880	9710	9710	9710	9710	0
639	20240108	100000	12459880	9710	9740	9740	9710	2
640	20240108	095900	12440430	9740	9740	9740	9740	0
641	20240108	095800	12440430	9740	9740	9740	9740	0
642	20240108	095700	12440430	9740	9740	9740	9740	0
643	20240108	095600	12440430	9740	9740	9740	9740	0
644	20240108	095500	12440430	9740	9740	9740	9740	0
645	20240108	095400	12440430	9740	9740	9740	9740	25
646	20240108	095300	12196930	9740	9740	9740	9740	0
647	20240108	095200	12196930	9740	9740	9740	9740	0
648	20240108	095100	12196930	9740	9740	9740	9740	5
649	20240108	095000	12148230	9740	9740	9740	9740	0
650	20240108	094900	12148230	9740	9740	9740	9740	2
651	20240108	094800	12128750	9740	9740	9740	9740	0
652	20240108	094700	12128750	9740	9740	9740	9740	0
653	20240108	094600	12128750	9740	9740	9740	9740	1
654	20240108	094500	12119010	9740	9740	9740	9740	0
655	20240108	094400	12119010	9740	9740	9740	9740	0
656	20240108	094300	12119010	9740	9740	9740	9740	0
657	20240108	094200	12119010	9740	9740	9740	9740	1
658	20240108	094100	12109270	9750	9750	9750	9750	0
659	20240108	094000	12109270	9750	9750	9750	9750	0
660	20240108	093900	12109270	9750	9750	9750	9750	0
661	20240108	093800	12109270	9750	9750	9750	9750	0
662	20240108	093700	12109270	9750	9750	9750	9750	1
663	20240108	093600	12099520	9760	9760	9760	9760	0
664	20240108	093500	12099520	9760	9760	9760	9760	50
665	20240108	093400	11611520	9760	9760	9760	9760	0
666	20240108	093300	11611520	9760	9760	9760	9760	0
667	20240108	093200	11611520	9760	9760	9760	9760	0
668	20240108	093100	11611520	9760	9760	9760	9760	0
669	20240108	093000	11611520	9760	9760	9760	9760	3
670	20240108	092900	11582240	9760	9760	9760	9760	1
671	20240108	092800	11572480	9700	9710	9710	9700	117
672	20240108	092700	10437230	9710	9710	9710	9710	0
673	20240108	092600	10437230	9710	9710	9710	9710	46
674	20240108	092500	9990570	9710	9710	9710	9710	140
675	20240108	092400	8631170	9760	9760	9760	9760	1
676	20240108	092300	8621410	9710	9710	9710	9710	0
677	20240108	092200	8621410	9710	9710	9710	9710	70
678	20240108	092100	7941710	9710	9710	9710	9710	1
679	20240108	092000	7932000	9700	9720	9720	9700	170
680	20240108	091900	6282900	9710	9710	9710	9710	0
681	20240108	091800	6282900	9710	9710	9710	9710	0
682	20240108	091700	6282900	9710	9710	9710	9710	3
683	20240108	091600	6253770	9700	9700	9700	9700	0
684	20240108	091500	6253770	9700	9700	9700	9700	16
685	20240108	091400	6098570	9700	9700	9700	9700	121
686	20240108	091300	4924870	9700	9700	9700	9700	0
687	20240108	091200	4924870	9700	9700	9700	9700	0
688	20240108	091100	4924870	9700	9700	9700	9700	0
689	20240108	091000	4924870	9700	9710	9710	9700	18
690	20240108	090900	4750220	9700	9700	9700	9700	0
691	20240108	090800	4750220	9700	9700	9700	9700	0
692	20240108	090700	4750220	9700	9700	9700	9700	0
693	20240108	090600	4750220	9700	9700	9700	9700	0
694	20240108	090500	4750220	9700	9700	9700	9700	50
695	20240108	090400	4265220	9680	9760	9760	9680	355
696	20240108	090300	816490	9860	9860	9860	9860	0
697	20240108	090200	816490	9860	9860	9860	9860	0
698	20240108	090100	816490	9860	9860	9860	9860	0
699	20240108	090000	816490	9860	9800	9860	9800	83