KissMeData/010470/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	185500	721718990	9830	9830	9830	9830	699
3	20240116	185400	721718990	9830	9830	9830	9830	0
4	20240116	185300	721718990	9830	9830	9830	9830	0
5	20240116	185200	721718990	9830	9830	9830	9830	0
6	20240116	185100	721718990	9830	9830	9830	9830	0
7	20240116	185000	721718990	9830	9830	9830	9830	0
8	20240116	184900	721718990	9830	9830	9830	9830	0
9	20240116	184800	721718990	9830	9830	9830	9830	0
10	20240116	184700	721718990	9830	9830	9830	9830	0
11	20240116	184600	721718990	9830	9830	9830	9830	0
12	20240116	184500	721718990	9830	9830	9830	9830	0
13	20240116	184400	721718990	9830	9830	9830	9830	0
14	20240116	184300	721718990	9830	9830	9830	9830	0
15	20240116	184200	721718990	9830	9830	9830	9830	0
16	20240116	184100	721718990	9830	9830	9830	9830	0
17	20240116	184000	721718990	9830	9830	9830	9830	0
18	20240116	183900	721718990	9830	9830	9830	9830	0
19	20240116	183800	721718990	9830	9830	9830	9830	0
20	20240116	183700	721718990	9830	9830	9830	9830	0
21	20240116	183600	721718990	9830	9830	9830	9830	0
22	20240116	183500	721718990	9830	9830	9830	9830	0
23	20240116	183400	721718990	9830	9830	9830	9830	0
24	20240116	183300	721718990	9830	9830	9830	9830	0
25	20240116	183200	721718990	9830	9830	9830	9830	0
26	20240116	183100	721718990	9830	9830	9830	9830	0
27	20240116	183000	721718990	9830	9830	9830	9830	0
28	20240116	182900	721718990	9830	9830	9830	9830	0
29	20240116	182800	721718990	9830	9830	9830	9830	0
30	20240116	182700	721718990	9830	9830	9830	9830	0
31	20240116	182600	721718990	9830	9830	9830	9830	0
32	20240116	182500	721718990	9830	9830	9830	9830	699
33	20240116	182400	721718990	9830	9830	9830	9830	0
34	20240116	182300	721718990	9830	9830	9830	9830	0
35	20240116	182200	721718990	9830	9830	9830	9830	0
36	20240116	182100	721718990	9830	9830	9830	9830	0
37	20240116	182000	721718990	9830	9830	9830	9830	0
38	20240116	181900	721718990	9830	9830	9830	9830	0
39	20240116	181800	721718990	9830	9830	9830	9830	0
40	20240116	181700	721718990	9830	9830	9830	9830	0
41	20240116	181600	721718990	9830	9830	9830	9830	0
42	20240116	181500	721718990	9830	9830	9830	9830	0
43	20240116	181400	721718990	9830	9830	9830	9830	0
44	20240116	181300	721718990	9830	9830	9830	9830	0
45	20240116	181200	721718990	9830	9830	9830	9830	0
46	20240116	181100	721718990	9830	9830	9830	9830	0
47	20240116	181000	721718990	9830	9830	9830	9830	0
48	20240116	180900	721718990	9830	9830	9830	9830	0
49	20240116	180800	721718990	9830	9830	9830	9830	0
50	20240116	180700	721718990	9830	9830	9830	9830	0
51	20240116	180600	721718990	9830	9830	9830	9830	0
52	20240116	180500	721718990	9830	9830	9830	9830	0
53	20240116	180400	721718990	9830	9830	9830	9830	0
54	20240116	180300	721718990	9830	9830	9830	9830	0
55	20240116	180200	721718990	9830	9830	9830	9830	0
56	20240116	180100	721718990	9830	9830	9830	9830	0
57	20240116	180000	721718990	9830	9830	9830	9830	0
58	20240116	175900	721718990	9830	9830	9830	9830	0
59	20240116	175800	721718990	9830	9830	9830	9830	0
60	20240116	175700	721718990	9830	9830	9830	9830	0
61	20240116	175600	721718990	9830	9830	9830	9830	0
62	20240116	175500	721718990	9830	9830	9830	9830	699
63	20240116	175400	721718990	9830	9830	9830	9830	0
64	20240116	175300	721718990	9830	9830	9830	9830	0
65	20240116	175200	721718990	9830	9830	9830	9830	0
66	20240116	175100	721718990	9830	9830	9830	9830	0
67	20240116	175000	721718990	9830	9830	9830	9830	0
68	20240116	174900	721718990	9830	9830	9830	9830	0
69	20240116	174800	721718990	9830	9830	9830	9830	0
70	20240116	174700	721718990	9830	9830	9830	9830	0
71	20240116	174600	721718990	9830	9830	9830	9830	0
72	20240116	174500	721718990	9830	9830	9830	9830	0
73	20240116	174400	721718990	9830	9830	9830	9830	0
74	20240116	174300	721718990	9830	9830	9830	9830	0
75	20240116	174200	721718990	9830	9830	9830	9830	0
76	20240116	174100	721718990	9830	9830	9830	9830	0
77	20240116	174000	721718990	9830	9830	9830	9830	0
78	20240116	173900	721718990	9830	9830	9830	9830	0
79	20240116	173800	721718990	9830	9830	9830	9830	0
80	20240116	173700	721718990	9830	9830	9830	9830	0
81	20240116	173600	721718990	9830	9830	9830	9830	0
82	20240116	173500	721718990	9830	9830	9830	9830	0
83	20240116	173400	721718990	9830	9830	9830	9830	0
84	20240116	173300	721718990	9830	9830	9830	9830	0
85	20240116	173200	721718990	9830	9830	9830	9830	0
86	20240116	173100	721718990	9830	9830	9830	9830	0
87	20240116	173000	721718990	9830	9830	9830	9830	0
88	20240116	172900	721718990	9830	9830	9830	9830	0
89	20240116	172800	721718990	9830	9830	9830	9830	0
90	20240116	172700	721718990	9830	9830	9830	9830	0
91	20240116	172600	721718990	9830	9830	9830	9830	0
92	20240116	172500	721718990	9830	9830	9830	9830	699
93	20240116	172400	721718990	9830	9830	9830	9830	0
94	20240116	172300	721718990	9830	9830	9830	9830	0
95	20240116	172200	721718990	9830	9830	9830	9830	0
96	20240116	172100	721718990	9830	9830	9830	9830	0
97	20240116	172000	721718990	9830	9830	9830	9830	0
98	20240116	171900	721718990	9830	9830	9830	9830	0
99	20240116	171800	721718990	9830	9830	9830	9830	0
100	20240116	171700	721718990	9830	9830	9830	9830	0
101	20240116	171600	721718990	9830	9830	9830	9830	0
102	20240116	171500	721718990	9830	9830	9830	9830	0
103	20240116	171400	721718990	9830	9830	9830	9830	0
104	20240116	171300	721718990	9830	9830	9830	9830	0
105	20240116	171200	721718990	9830	9830	9830	9830	0
106	20240116	171100	721718990	9830	9830	9830	9830	0
107	20240116	171000	721718990	9830	9830	9830	9830	0
108	20240116	170900	721718990	9830	9830	9830	9830	0
109	20240116	170800	721718990	9830	9830	9830	9830	0
110	20240116	170700	721718990	9830	9830	9830	9830	0
111	20240116	170600	721718990	9830	9830	9830	9830	0
112	20240116	170500	721718990	9830	9830	9830	9830	0
113	20240116	170400	721718990	9830	9830	9830	9830	0
114	20240116	170300	721718990	9830	9830	9830	9830	0
115	20240116	170200	721718990	9830	9830	9830	9830	0
116	20240116	170100	721718990	9830	9830	9830	9830	0
117	20240116	170000	721718990	9830	9830	9830	9830	0
118	20240116	165900	721718990	9830	9830	9830	9830	0
119	20240116	165800	721718990	9830	9830	9830	9830	0
120	20240116	165700	721718990	9830	9830	9830	9830	0
121	20240116	165600	721718990	9830	9830	9830	9830	0
122	20240116	165500	721718990	9830	9830	9830	9830	699
123	20240116	165400	721718990	9830	9830	9830	9830	0
124	20240116	165300	721718990	9830	9830	9830	9830	0
125	20240116	165200	721718990	9830	9830	9830	9830	0
126	20240116	165100	721718990	9830	9830	9830	9830	0
127	20240116	165000	721718990	9830	9830	9830	9830	0
128	20240116	164900	721718990	9830	9830	9830	9830	0
129	20240116	164800	721718990	9830	9830	9830	9830	0
130	20240116	164700	721718990	9830	9830	9830	9830	0
131	20240116	164600	721718990	9830	9830	9830	9830	0
132	20240116	164500	721718990	9830	9830	9830	9830	0
133	20240116	164400	721718990	9830	9830	9830	9830	0
134	20240116	164300	721718990	9830	9830	9830	9830	0
135	20240116	164200	721718990	9830	9830	9830	9830	0
136	20240116	164100	721718990	9830	9830	9830	9830	0
137	20240116	164000	721718990	9830	9830	9830	9830	0
138	20240116	163900	721718990	9830	9830	9830	9830	0
139	20240116	163800	721718990	9830	9830	9830	9830	0
140	20240116	163700	721718990	9830	9830	9830	9830	0
141	20240116	163600	721718990	9830	9830	9830	9830	0
142	20240116	163500	721718990	9830	9830	9830	9830	0
143	20240116	163400	721718990	9830	9830	9830	9830	0
144	20240116	163300	721718990	9830	9830	9830	9830	0
145	20240116	163200	721718990	9830	9830	9830	9830	0
146	20240116	163100	721718990	9830	9830	9830	9830	0
147	20240116	163000	721718990	9830	9830	9830	9830	0
148	20240116	162900	721718990	9830	9830	9830	9830	0
149	20240116	162800	721718990	9830	9830	9830	9830	0
150	20240116	162700	721718990	9830	9830	9830	9830	0
151	20240116	162600	721718990	9830	9830	9830	9830	0
152	20240116	162500	721718990	9830	9830	9830	9830	699
153	20240116	162400	721718990	9830	9830	9830	9830	0
154	20240116	162300	721718990	9830	9830	9830	9830	0
155	20240116	162200	721718990	9830	9830	9830	9830	0
156	20240116	162100	721718990	9830	9830	9830	9830	0
157	20240116	162000	721718990	9830	9830	9830	9830	0
158	20240116	161900	721718990	9830	9830	9830	9830	0
159	20240116	161800	721718990	9830	9830	9830	9830	0
160	20240116	161700	721718990	9830	9830	9830	9830	0
161	20240116	161600	721718990	9830	9830	9830	9830	0
162	20240116	161500	721718990	9830	9830	9830	9830	0
163	20240116	161400	721718990	9830	9830	9830	9830	0
164	20240116	161300	721718990	9830	9830	9830	9830	0
165	20240116	161200	721718990	9830	9830	9830	9830	0
166	20240116	161100	721718990	9830	9830	9830	9830	0
167	20240116	161000	721718990	9830	9830	9830	9830	0
168	20240116	160900	721718990	9830	9830	9830	9830	0
169	20240116	160800	721718990	9830	9830	9830	9830	0
170	20240116	160700	721718990	9830	9830	9830	9830	0
171	20240116	160600	721718990	9830	9830	9830	9830	0
172	20240116	160500	721718990	9830	9830	9830	9830	0
173	20240116	160400	721718990	9830	9830	9830	9830	0
174	20240116	160300	721718990	9830	9830	9830	9830	0
175	20240116	160200	721718990	9830	9830	9830	9830	0
176	20240116	160100	721718990	9830	9830	9830	9830	0
177	20240116	160000	721718990	9830	9830	9830	9830	0
178	20240116	155900	721718990	9830	9830	9830	9830	0
179	20240116	155800	721718990	9830	9830	9830	9830	0
180	20240116	155700	721718990	9830	9830	9830	9830	0
181	20240116	155600	721718990	9830	9830	9830	9830	0
182	20240116	155500	721718990	9830	9830	9830	9830	699
183	20240116	155400	721718990	9830	9830	9830	9830	0
184	20240116	155300	721718990	9830	9830	9830	9830	0
185	20240116	155200	721718990	9830	9830	9830	9830	0
186	20240116	155100	721718990	9830	9830	9830	9830	0
187	20240116	155000	721718990	9830	9830	9830	9830	0
188	20240116	154900	721718990	9830	9830	9830	9830	0
189	20240116	154800	721718990	9830	9830	9830	9830	0
190	20240116	154700	721718990	9830	9830	9830	9830	0
191	20240116	154600	721718990	9830	9830	9830	9830	0
192	20240116	154500	721718990	9830	9830	9830	9830	0
193	20240116	154400	721718990	9830	9830	9830	9830	0
194	20240116	154300	721718990	9830	9830	9830	9830	0
195	20240116	154200	721718990	9830	9830	9830	9830	0
196	20240116	154100	721718990	9830	9830	9830	9830	0
197	20240116	154000	721718990	9830	9830	9830	9830	0
198	20240116	153900	721718990	9830	9830	9830	9830	0
199	20240116	153800	721718990	9830	9830	9830	9830	0
200	20240116	153700	721718990	9830	9830	9830	9830	0
201	20240116	153600	721718990	9830	9830	9830	9830	0
202	20240116	153500	721718990	9830	9830	9830	9830	0
203	20240116	153400	721718990	9830	9830	9830	9830	0
204	20240116	153300	721718990	9830	9830	9830	9830	0
205	20240116	153200	721718990	9830	9830	9830	9830	0
206	20240116	153100	721718990	9830	9830	9830	9830	0
207	20240116	153000	721718990	9830	9830	9830	9830	699
208	20240116	152900	714847820	9760	9760	9760	9760	0
209	20240116	152800	714847820	9760	9760	9760	9760	0
210	20240116	152700	714847820	9760	9760	9760	9760	0
211	20240116	152600	714847820	9760	9760	9760	9760	0
212	20240116	152500	714847820	9760	9760	9760	9760	0
213	20240116	152400	714847820	9760	9760	9760	9760	0
214	20240116	152300	714847820	9760	9760	9760	9760	0
215	20240116	152200	714847820	9760	9760	9760	9760	0
216	20240116	152100	714847820	9760	9760	9760	9760	0
217	20240116	152000	714847820	9760	9760	9760	9760	0
218	20240116	151900	714847820	9760	9760	9770	9760	155
219	20240116	151800	713334000	9770	9760	9770	9760	167
220	20240116	151700	711703850	9750	9750	9750	9750	100
221	20240116	151600	710728850	9750	9720	9750	9720	169
222	20240116	151500	709084820	9720	9720	9740	9720	47
223	20240116	151400	708627940	9720	9750	9750	9720	38
224	20240116	151300	708258220	9700	9700	9700	9700	0
225	20240116	151200	708258220	9700	9750	9750	9700	5754
226	20240116	151100	652412840	9750	9750	9750	9750	171
227	20240116	151000	650745590	9740	9740	9740	9740	2
228	20240116	150900	650726110	9750	9750	9750	9750	216
229	20240116	150800	648620110	9740	9730	9740	9710	3724
230	20240116	150700	612393940	9730	9730	9730	9730	41
231	20240116	150600	611995010	9740	9740	9740	9740	57
232	20240116	150500	611439830	9750	9750	9750	9750	0
233	20240116	150400	611439830	9750	9750	9750	9750	401
234	20240116	150300	607530080	9720	9720	9720	9720	5
235	20240116	150200	607481480	9780	9780	9780	9780	1
236	20240116	150100	607471700	9810	9810	9810	9810	0
237	20240116	150000	607471700	9810	9810	9810	9810	0
238	20240116	145900	607471700	9810	9760	9810	9720	4047
239	20240116	145800	568123310	9760	9760	9760	9740	950
240	20240116	145700	558867570	9770	9770	9770	9770	0
241	20240116	145600	558867570	9770	9770	9770	9770	1
242	20240116	145500	558857800	9810	9760	9810	9760	6
243	20240116	145400	558799190	9750	9750	9750	9750	0
244	20240116	145300	558799190	9750	9750	9750	9750	27
245	20240116	145200	558535940	9800	9800	9800	9800	0
246	20240116	145100	558535940	9800	9800	9800	9800	0
247	20240116	145000	558535940	9800	9800	9800	9800	0
248	20240116	144900	558535940	9800	9800	9800	9800	100
249	20240116	144800	557555940	9800	9800	9800	9800	400
250	20240116	144700	553635940	9820	9820	9820	9820	0
251	20240116	144600	553635940	9820	9820	9820	9820	0
252	20240116	144500	553635940	9820	9820	9820	9820	0
253	20240116	144400	553635940	9820	9820	9820	9820	263
254	20240116	144300	551053280	9830	9740	9830	9740	1195
255	20240116	144200	539370970	9740	9740	9740	9740	0
256	20240116	144100	539370970	9740	9740	9740	9740	0
257	20240116	144000	539370970	9740	9740	9740	9720	406
258	20240116	143900	535418670	9740	9770	9770	9740	220
259	20240116	143800	533275220	9770	9770	9770	9770	0
260	20240116	143700	533275220	9770	9770	9770	9770	32
261	20240116	143600	532962580	9770	9770	9770	9770	0
262	20240116	143500	532962580	9770	9770	9770	9770	0
263	20240116	143400	532962580	9770	9770	9770	9770	100
264	20240116	143300	531985580	9770	9770	9770	9770	1
265	20240116	143200	531975810	9740	9730	9740	9720	700
266	20240116	143100	525167640	9720	9740	9740	9720	500
267	20240116	143000	520303960	9730	9720	9730	9720	23
268	20240116	142900	520080390	9720	9770	9770	9720	91
269	20240116	142800	519195820	9720	9780	9780	9720	520
270	20240116	142700	514138240	9780	9780	9780	9780	125
271	20240116	142600	512915740	9780	9770	9780	9770	52
272	20240116	142500	512407680	9760	9760	9760	9760	1
273	20240116	142400	512397920	9740	9740	9740	9740	0
274	20240116	142300	512397920	9740	9740	9740	9740	0
275	20240116	142200	512397920	9740	9740	9740	9740	50
276	20240116	142100	511910920	9770	9770	9770	9770	0
277	20240116	142000	511910920	9770	9770	9770	9770	0
278	20240116	141900	511910920	9770	9770	9770	9770	0
279	20240116	141800	511910920	9770	9770	9770	9770	0
280	20240116	141700	511910920	9770	9770	9770	9770	318
281	20240116	141600	508804060	9770	9730	9770	9730	2
282	20240116	141500	508784560	9730	9730	9730	9730	0
283	20240116	141400	508784560	9730	9730	9730	9730	0
284	20240116	141300	508784560	9730	9730	9730	9730	150
285	20240116	141200	507325060	9770	9770	9770	9770	0
286	20240116	141100	507325060	9770	9770	9770	9770	20
287	20240116	141000	507129660	9730	9730	9730	9730	100
288	20240116	140900	506156660	9770	9770	9770	9770	0
289	20240116	140800	506156660	9770	9770	9770	9770	300
290	20240116	140700	503225660	9730	9730	9730	9730	50
291	20240116	140600	502739160	9730	9730	9730	9730	0
292	20240116	140500	502739160	9730	9730	9730	9730	0
293	20240116	140400	502739160	9730	9730	9730	9730	0
294	20240116	140300	502739160	9730	9740	9740	9730	1050
295	20240116	140200	492522640	9730	9730	9730	9730	0
296	20240116	140100	492522640	9730	9730	9730	9730	0
297	20240116	140000	492522640	9730	9730	9730	9730	0
298	20240116	135900	492522640	9730	9730	9730	9730	0
299	20240116	135800	492522640	9730	9730	9730	9730	0
300	20240116	135700	492522640	9730	9730	9730	9730	0
301	20240116	135600	492522640	9730	9730	9730	9730	0
302	20240116	135500	492522640	9730	9730	9730	9730	0
303	20240116	135400	492522640	9730	9730	9730	9730	0
304	20240116	135300	492522640	9730	9730	9730	9730	2
305	20240116	135200	492503180	9730	9730	9730	9730	15
306	20240116	135100	492357230	9730	9730	9730	9730	438
307	20240116	135000	488095490	9730	9730	9730	9730	0
308	20240116	134900	488095490	9730	9730	9730	9730	0
309	20240116	134800	488095490	9730	9730	9730	9730	1
310	20240116	134700	488085760	9730	9740	9740	9730	200
311	20240116	134600	486139090	9760	9760	9760	9760	0
312	20240116	134500	486139090	9760	9760	9760	9760	353
313	20240116	134400	482693810	9760	9760	9760	9760	0
314	20240116	134300	482693810	9760	9760	9760	9760	4
315	20240116	134200	482654770	9760	9760	9760	9760	0
316	20240116	134100	482654770	9760	9760	9760	9760	0
317	20240116	134000	482654770	9760	9760	9760	9760	0
318	20240116	133900	482654770	9760	9760	9760	9760	0
319	20240116	133800	482654770	9760	9770	9780	9730	56
320	20240116	133700	482109660	9720	9720	9720	9720	0
321	20240116	133600	482109660	9720	9720	9720	9720	0
322	20240116	133500	482109660	9720	9720	9720	9720	0
323	20240116	133400	482109660	9720	9720	9720	9720	0
324	20240116	133300	482109660	9720	9720	9720	9720	694
325	20240116	133200	475363980	9730	9730	9730	9730	370
326	20240116	133100	471763880	9730	9730	9730	9730	0
327	20240116	133000	471763880	9730	9730	9730	9730	0
328	20240116	132900	471763880	9730	9730	9730	9730	0
329	20240116	132800	471763880	9730	9740	9740	9730	1000
330	20240116	132700	462031140	9750	9770	9770	9750	165
331	20240116	132600	460422140	9800	9800	9800	9800	0
332	20240116	132500	460422140	9800	9800	9800	9800	0
333	20240116	132400	460422140	9800	9800	9800	9800	50
334	20240116	132300	459932140	9800	9800	9800	9800	0
335	20240116	132200	459932140	9800	9800	9800	9800	50
336	20240116	132100	459442140	9770	9770	9770	9770	0
337	20240116	132000	459442140	9770	9770	9770	9770	0
338	20240116	131900	459442140	9770	9770	9770	9770	0
339	20240116	131800	459442140	9770	9770	9770	9770	0
340	20240116	131700	459442140	9770	9770	9770	9770	0
341	20240116	131600	459442140	9770	9770	9770	9770	0
342	20240116	131500	459442140	9770	9770	9770	9770	0
343	20240116	131400	459442140	9770	9770	9770	9770	0
344	20240116	131300	459442140	9770	9770	9770	9770	0
345	20240116	131200	459442140	9770	9770	9770	9770	0
346	20240116	131100	459442140	9770	9770	9770	9770	0
347	20240116	131000	459442140	9770	9770	9770	9770	22
348	20240116	130900	459227200	9760	9760	9760	9760	0
349	20240116	130800	459227200	9760	9760	9760	9760	0
350	20240116	130700	459227200	9760	9760	9760	9760	0
351	20240116	130600	459227200	9760	9760	9760	9760	0
352	20240116	130500	459227200	9760	9760	9760	9760	50
353	20240116	130400	458739200	9770	9770	9770	9770	0
354	20240116	130300	458739200	9770	9770	9770	9770	0
355	20240116	130200	458739200	9770	9770	9770	9770	0
356	20240116	130100	458739200	9770	9770	9770	9770	0
357	20240116	130000	458739200	9770	9770	9770	9770	19
358	20240116	125900	458553570	9750	9760	9760	9750	1149
359	20240116	125800	447347510	9770	9770	9770	9770	0
360	20240116	125700	447347510	9770	9770	9770	9770	0
361	20240116	125600	447347510	9770	9770	9770	9770	0
362	20240116	125500	447347510	9770	9770	9770	9770	52
363	20240116	125400	446839470	9770	9770	9770	9770	100
364	20240116	125300	445862470	9810	9810	9810	9810	0
365	20240116	125200	445862470	9810	9810	9810	9810	0
366	20240116	125100	445862470	9810	9810	9810	9810	38
367	20240116	125000	445489690	9770	9770	9770	9770	206
368	20240116	124900	443477070	9790	9790	9790	9790	0
369	20240116	124800	443477070	9790	9790	9790	9790	10
370	20240116	124700	443379170	9790	9790	9790	9790	10
371	20240116	124600	443281270	9790	9790	9790	9790	0
372	20240116	124500	443281270	9790	9790	9790	9790	0
373	20240116	124400	443281270	9790	9790	9790	9790	0
374	20240116	124300	443281270	9790	9790	9790	9790	0
375	20240116	124200	443281270	9790	9780	9790	9780	222
376	20240116	124100	441110090	9790	9790	9790	9790	0
377	20240116	124000	441110090	9790	9790	9790	9790	3
378	20240116	123900	441080720	9790	9790	9790	9790	391
379	20240116	123800	437252830	9820	9820	9820	9820	0
380	20240116	123700	437252830	9820	9820	9820	9820	0
381	20240116	123600	437252830	9820	9810	9820	9810	11
382	20240116	123500	437144820	9820	9820	9820	9820	0
383	20240116	123400	437144820	9820	9820	9820	9820	0
384	20240116	123300	437144820	9820	9820	9820	9820	2
385	20240116	123200	437125180	9820	9830	9830	9800	198
386	20240116	123100	435182480	9830	9830	9830	9830	0
387	20240116	123000	435182480	9830	9830	9830	9830	5
388	20240116	122900	435133330	9830	9830	9830	9830	0
389	20240116	122800	435133330	9830	9830	9830	9830	0
390	20240116	122700	435133330	9830	9830	9830	9830	0
391	20240116	122600	435133330	9830	9830	9830	9830	0
392	20240116	122500	435133330	9830	9830	9830	9830	0
393	20240116	122400	435133330	9830	9830	9830	9830	0
394	20240116	122300	435133330	9830	9830	9830	9830	0
395	20240116	122200	435133330	9830	9830	9830	9830	0
396	20240116	122100	435133330	9830	9830	9830	9830	0
397	20240116	122000	435133330	9830	9830	9830	9830	0
398	20240116	121900	435133330	9830	9830	9830	9830	0
399	20240116	121800	435133330	9830	9830	9830	9830	0
400	20240116	121700	435133330	9830	9800	9830	9800	2
401	20240116	121600	435113700	9790	9800	9800	9790	217
402	20240116	121500	432987510	9810	9810	9810	9810	0
403	20240116	121400	432987510	9810	9810	9810	9810	84
404	20240116	121300	432163470	9800	9800	9800	9800	0
405	20240116	121200	432163470	9800	9800	9800	9800	2
406	20240116	121100	432143870	9810	9810	9810	9810	0
407	20240116	121000	432143870	9810	9810	9810	9810	32
408	20240116	120900	431829950	9810	9810	9810	9810	12
409	20240116	120800	431712230	9840	9840	9840	9840	0
410	20240116	120700	431712230	9840	9840	9840	9840	0
411	20240116	120600	431712230	9840	9840	9840	9840	0
412	20240116	120500	431712230	9840	9840	9840	9840	0
413	20240116	120400	431712230	9840	9830	9840	9830	450
414	20240116	120300	427284380	9830	9830	9830	9830	0
415	20240116	120200	427284380	9830	9830	9830	9830	1
416	20240116	120100	427274550	9810	9810	9810	9810	0
417	20240116	120000	427274550	9810	9810	9810	9810	0
418	20240116	115900	427274550	9810	9830	9830	9810	19
419	20240116	115800	427088140	9830	9830	9830	9830	0
420	20240116	115700	427088140	9830	9830	9830	9830	1
421	20240116	115600	427078310	9810	9810	9810	9810	0
422	20240116	115500	427078310	9810	9810	9810	9810	1
423	20240116	115400	427068500	9830	9830	9830	9830	100
424	20240116	115300	426085500	9840	9840	9840	9840	1
425	20240116	115200	426075660	9830	9830	9830	9830	0
426	20240116	115100	426075660	9830	9830	9830	9830	0
427	20240116	115000	426075660	9830	9830	9830	9830	0
428	20240116	114900	426075660	9830	9830	9830	9830	0
429	20240116	114800	426075660	9830	9810	9830	9810	133
430	20240116	114700	424770300	9800	9800	9800	9800	0
431	20240116	114600	424770300	9800	9800	9800	9800	0
432	20240116	114500	424770300	9800	9800	9800	9800	0
433	20240116	114400	424770300	9800	9800	9800	9800	0
434	20240116	114300	424770300	9800	9800	9800	9800	0
435	20240116	114200	424770300	9800	9800	9800	9800	0
436	20240116	114100	424770300	9800	9800	9800	9800	0
437	20240116	114000	424770300	9800	9820	9820	9800	140
438	20240116	113900	423397520	9830	9830	9830	9830	2
439	20240116	113800	423377860	9840	9840	9840	9840	0
440	20240116	113700	423377860	9840	9840	9840	9840	0
441	20240116	113600	423377860	9840	9840	9840	9840	0
442	20240116	113500	423377860	9840	9810	9840	9800	113
443	20240116	113400	422269320	9840	9840	9840	9840	0
444	20240116	113300	422269320	9840	9840	9840	9840	0
445	20240116	113200	422269320	9840	9840	9840	9840	0
446	20240116	113100	422269320	9840	9840	9840	9840	0
447	20240116	113000	422269320	9840	9840	9840	9840	0
448	20240116	112900	422269320	9840	9840	9840	9840	0
449	20240116	112800	422269320	9840	9840	9840	9840	0
450	20240116	112700	422269320	9840	9840	9840	9840	0
451	20240116	112600	422269320	9840	9840	9840	9840	0
452	20240116	112500	422269320	9840	9840	9840	9840	0
453	20240116	112400	422269320	9840	9840	9840	9840	0
454	20240116	112300	422269320	9840	9840	9840	9840	0
455	20240116	112200	422269320	9840	9840	9840	9840	0
456	20240116	112100	422269320	9840	9840	9840	9840	0
457	20240116	112000	422269320	9840	9840	9840	9840	0
458	20240116	111900	422269320	9840	9840	9840	9840	15
459	20240116	111800	422121720	9820	9850	9850	9820	30
460	20240116	111700	421826520	9850	9850	9850	9850	10
461	20240116	111600	421728020	9850	9850	9850	9850	11
462	20240116	111500	421619670	9850	9850	9860	9850	354
463	20240116	111400	418132380	9790	9790	9790	9790	0
464	20240116	111300	418132380	9790	9790	9790	9790	100
465	20240116	111200	417153380	9790	9850	9850	9790	201
466	20240116	111100	415179530	9850	9850	9850	9850	0
467	20240116	111000	415179530	9850	9780	9850	9780	2
468	20240116	110900	415159900	9770	9770	9770	9770	0
469	20240116	110800	415159900	9770	9770	9770	9770	602
470	20240116	110700	409278360	9770	9780	9780	9770	160
471	20240116	110600	407714850	9800	9800	9800	9800	400
472	20240116	110500	403794850	9800	9820	9820	9800	450
473	20240116	110400	399383850	9860	9860	9860	9860	0
474	20240116	110300	399383850	9860	9860	9860	9860	0
475	20240116	110200	399383850	9860	9860	9860	9860	0
476	20240116	110100	399383850	9860	9860	9860	9860	30
477	20240116	110000	399088050	9860	9860	9860	9860	0
478	20240116	105900	399088050	9860	9860	9860	9860	0
479	20240116	105800	399088050	9860	9860	9860	9860	100
480	20240116	105700	398102050	9810	9810	9810	9810	120
481	20240116	105600	396924850	9810	9810	9810	9810	0
482	20240116	105500	396924850	9810	9810	9810	9810	51
483	20240116	105400	396424540	9820	9820	9820	9820	252
484	20240116	105300	393949900	9820	9820	9820	9820	200
485	20240116	105200	391985900	9860	9850	9860	9820	270
486	20240116	105100	389329750	9850	9850	9850	9850	0
487	20240116	105000	389329750	9850	9850	9850	9850	17
488	20240116	104900	389162300	9850	9850	9850	9850	40
489	20240116	104800	388768300	9850	9850	9850	9850	5
490	20240116	104700	388719050	9850	9850	9850	9850	357
491	20240116	104600	385202600	9850	9850	9850	9850	0
492	20240116	104500	385202600	9850	9850	9850	9850	48
493	20240116	104400	384729800	9850	9850	9850	9850	52
494	20240116	104300	384217600	9850	9860	9860	9850	373
495	20240116	104200	380542820	9860	9860	9860	9860	52
496	20240116	104100	380030100	9860	9850	9860	9840	672
497	20240116	104000	373414670	9850	9850	9850	9850	326
498	20240116	103900	370203570	9840	9820	9840	9820	352
499	20240116	103800	366744510	9810	9810	9810	9810	38
500	20240116	103700	366371730	9780	9780	9780	9780	190
501	20240116	103600	364513530	9770	9790	9800	9770	1739
502	20240116	103500	347502230	9770	9770	9770	9770	100
503	20240116	103400	346525230	9790	9790	9790	9790	10
504	20240116	103300	346427330	9800	9800	9800	9800	5
505	20240116	103200	346378330	9800	9800	9800	9800	0
506	20240116	103100	346378330	9800	9800	9800	9800	5
507	20240116	103000	346329330	9800	9800	9800	9800	0
508	20240116	102900	346329330	9800	9800	9800	9800	0
509	20240116	102800	346329330	9800	9760	9800	9760	2
510	20240116	102700	346309770	9750	9750	9750	9750	0
511	20240116	102600	346309770	9750	9750	9750	9750	0
512	20240116	102500	346309770	9750	9750	9750	9750	357
513	20240116	102400	342829020	9750	9750	9750	9750	0
514	20240116	102300	342829020	9750	9750	9750	9750	6
515	20240116	102200	342770520	9800	9800	9800	9800	0
516	20240116	102100	342770520	9800	9800	9800	9800	0
517	20240116	102000	342770520	9800	9770	9800	9770	3017
518	20240116	101900	313239860	9730	9730	9730	9730	0
519	20240116	101800	313239860	9730	9740	9740	9730	126
520	20240116	101700	312013450	9790	9790	9790	9790	0
521	20240116	101600	312013450	9790	9790	9790	9790	0
522	20240116	101500	312013450	9790	9790	9790	9790	0
523	20240116	101400	312013450	9790	9790	9790	9790	147
524	20240116	101300	310574320	9800	9800	9800	9800	0
525	20240116	101200	310574320	9800	9730	9800	9730	393
526	20240116	101100	306734400	9740	9730	9740	9730	454
527	20240116	101000	302313540	9740	9740	9740	9740	0
528	20240116	100900	302313540	9740	9720	9740	9720	232
529	20240116	100800	300058460	9720	9720	9720	9720	20
530	20240116	100700	299864060	9740	9710	9740	9710	177
531	20240116	100600	298144320	9710	9710	9710	9710	50
532	20240116	100500	297658820	9710	9710	9710	9710	10
533	20240116	100400	297561720	9700	9700	9700	9700	446
534	20240116	100300	293235520	9740	9740	9740	9740	0
535	20240116	100200	293235520	9740	9740	9740	9740	0
536	20240116	100100	293235520	9740	9740	9740	9740	0
537	20240116	100000	293235520	9740	9740	9740	9740	0
538	20240116	095900	293235520	9740	9700	9740	9700	51
539	20240116	095800	292740780	9700	9700	9710	9700	1173
540	20240116	095700	281361180	9700	9710	9710	9700	460
541	20240116	095600	276896400	9740	9740	9740	9740	40
542	20240116	095500	276506800	9710	9710	9710	9710	2
543	20240116	095400	276487380	9710	9700	9710	9700	90
544	20240116	095300	275614020	9710	9710	9710	9710	0
545	20240116	095200	275614020	9710	9710	9710	9710	567
546	20240116	095100	270108450	9720	9740	9740	9720	1191
547	20240116	095000	258508880	9750	9760	9760	9750	1146
548	20240116	094900	247334550	9790	9790	9790	9790	91
549	20240116	094800	246443660	9760	9790	9790	9760	1001
550	20240116	094700	236673870	9770	9790	9790	9770	1240
551	20240116	094600	224557550	9780	9780	9780	9780	1031
552	20240116	094500	214474370	9780	9780	9780	9780	50
553	20240116	094400	213985370	9790	9790	9790	9790	3
554	20240116	094300	213956000	9790	9800	9800	9790	1677
555	20240116	094200	197534970	9810	9800	9810	9800	102
556	20240116	094100	196535360	9800	9800	9800	9800	1438
557	20240116	094000	182442960	9800	9810	9810	9800	435
558	20240116	093900	178176610	9830	9840	9840	9830	52
559	20240116	093800	177664950	9840	9830	9840	9810	219
560	20240116	093700	175516240	9830	9830	9830	9830	1
561	20240116	093600	175506410	9830	9830	9840	9830	1311
562	20240116	093500	162619270	9840	9840	9840	9840	95
563	20240116	093400	161684470	9840	9840	9840	9840	27
564	20240116	093300	161418790	9840	9850	9850	9840	81
565	20240116	093200	160621670	9870	9870	9870	9870	0
566	20240116	093100	160621670	9870	9870	9870	9870	0
567	20240116	093000	160621670	9870	9870	9870	9870	4
568	20240116	092900	160582190	9880	9840	9880	9840	2
569	20240116	092800	160562470	9840	9840	9840	9840	307
570	20240116	092700	157541590	9840	9890	9890	9830	695
571	20240116	092600	150701760	9890	9890	9890	9890	178
572	20240116	092500	148941340	9890	9880	9890	9880	200
573	20240116	092400	146964040	9870	9870	9870	9830	120
574	20240116	092300	145779840	9860	9860	9860	9860	328
575	20240116	092200	142545760	9850	9850	9850	9850	222
576	20240116	092100	140359060	9810	9810	9810	9810	21
577	20240116	092000	140153050	9860	9860	9860	9860	0
578	20240116	091900	140153050	9860	9810	9860	9800	2249
579	20240116	091800	118103840	9810	9860	9860	9810	379
580	20240116	091700	114384610	9870	9870	9870	9870	31
581	20240116	091600	114078640	9820	9860	9860	9810	523
582	20240116	091500	108939750	9870	9870	9870	9860	248
583	20240116	091400	106493050	9870	9870	9870	9870	0
584	20240116	091300	106493050	9870	9870	9880	9870	210
585	20240116	091200	104420300	9890	9890	9890	9870	450
586	20240116	091100	99971800	9890	9890	9890	9890	0
587	20240116	091000	99971800	9890	9900	9900	9870	521
588	20240116	090900	94829200	9880	9870	9880	9810	2002
589	20240116	090800	75149510	9900	9910	9910	9870	20
590	20240116	090700	74951530	9940	9940	9940	9940	147
591	20240116	090600	73490350	9940	9940	9960	9940	1141
592	20240116	090500	62145390	9940	9920	9940	9900	1309
593	20240116	090400	49162800	9900	9860	9900	9840	994
594	20240116	090300	39351020	9880	9830	9880	9820	1102
595	20240116	090200	28489810	9710	9780	9840	9700	1395
596	20240116	090100	14882010	9780	9780	9780	9780	5
597	20240116	090000	14833110	9760	9710	9780	9710	1525