KissMeData/016710/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	190300	578028120	9780	9780	9780	9780	1232
3	20240108	190200	578028120	9780	9780	9780	9780	0
4	20240108	190100	578028120	9780	9780	9780	9780	0
5	20240108	190000	578028120	9780	9780	9780	9780	0
6	20240108	185900	578028120	9780	9780	9780	9780	0
7	20240108	185800	578028120	9780	9780	9780	9780	0
8	20240108	185700	578028120	9780	9780	9780	9780	0
9	20240108	185600	578028120	9780	9780	9780	9780	0
10	20240108	185500	578028120	9780	9780	9780	9780	0
11	20240108	185400	578028120	9780	9780	9780	9780	0
12	20240108	185300	578028120	9780	9780	9780	9780	0
13	20240108	185200	578028120	9780	9780	9780	9780	0
14	20240108	185100	578028120	9780	9780	9780	9780	0
15	20240108	185000	578028120	9780	9780	9780	9780	0
16	20240108	184900	578028120	9780	9780	9780	9780	0
17	20240108	184800	578028120	9780	9780	9780	9780	0
18	20240108	184700	578028120	9780	9780	9780	9780	0
19	20240108	184600	578028120	9780	9780	9780	9780	0
20	20240108	184500	578028120	9780	9780	9780	9780	0
21	20240108	184400	578028120	9780	9780	9780	9780	0
22	20240108	184300	578028120	9780	9780	9780	9780	0
23	20240108	184200	578028120	9780	9780	9780	9780	0
24	20240108	184100	578028120	9780	9780	9780	9780	0
25	20240108	184000	578028120	9780	9780	9780	9780	0
26	20240108	183900	578028120	9780	9780	9780	9780	0
27	20240108	183800	578028120	9780	9780	9780	9780	0
28	20240108	183700	578028120	9780	9780	9780	9780	0
29	20240108	183600	578028120	9780	9780	9780	9780	0
30	20240108	183500	578028120	9780	9780	9780	9780	0
31	20240108	183400	578028120	9780	9780	9780	9780	0
32	20240108	183300	578028120	9780	9780	9780	9780	1232
33	20240108	183200	578028120	9780	9780	9780	9780	0
34	20240108	183100	578028120	9780	9780	9780	9780	0
35	20240108	183000	578028120	9780	9780	9780	9780	0
36	20240108	182900	578028120	9780	9780	9780	9780	0
37	20240108	182800	578028120	9780	9780	9780	9780	0
38	20240108	182700	578028120	9780	9780	9780	9780	0
39	20240108	182600	578028120	9780	9780	9780	9780	0
40	20240108	182500	578028120	9780	9780	9780	9780	0
41	20240108	182400	578028120	9780	9780	9780	9780	0
42	20240108	182300	578028120	9780	9780	9780	9780	0
43	20240108	182200	578028120	9780	9780	9780	9780	0
44	20240108	182100	578028120	9780	9780	9780	9780	0
45	20240108	182000	578028120	9780	9780	9780	9780	0
46	20240108	181900	578028120	9780	9780	9780	9780	0
47	20240108	181800	578028120	9780	9780	9780	9780	0
48	20240108	181700	578028120	9780	9780	9780	9780	0
49	20240108	181600	578028120	9780	9780	9780	9780	0
50	20240108	181500	578028120	9780	9780	9780	9780	0
51	20240108	181400	578028120	9780	9780	9780	9780	0
52	20240108	181300	578028120	9780	9780	9780	9780	0
53	20240108	181200	578028120	9780	9780	9780	9780	0
54	20240108	181100	578028120	9780	9780	9780	9780	0
55	20240108	181000	578028120	9780	9780	9780	9780	0
56	20240108	180900	578028120	9780	9780	9780	9780	0
57	20240108	180800	578028120	9780	9780	9780	9780	0
58	20240108	180700	578028120	9780	9780	9780	9780	0
59	20240108	180600	578028120	9780	9780	9780	9780	0
60	20240108	180500	578028120	9780	9780	9780	9780	0
61	20240108	180400	578028120	9780	9780	9780	9780	0
62	20240108	180300	578028120	9780	9780	9780	9780	1232
63	20240108	180200	578028120	9780	9780	9780	9780	0
64	20240108	180100	578028120	9780	9780	9780	9780	0
65	20240108	180000	578028120	9780	9780	9780	9780	0
66	20240108	175900	578028120	9780	9780	9780	9780	0
67	20240108	175800	578028120	9780	9780	9780	9780	0
68	20240108	175700	578028120	9780	9780	9780	9780	0
69	20240108	175600	578028120	9780	9780	9780	9780	0
70	20240108	175500	578028120	9780	9780	9780	9780	0
71	20240108	175400	578028120	9780	9780	9780	9780	0
72	20240108	175300	578028120	9780	9780	9780	9780	0
73	20240108	175200	578028120	9780	9780	9780	9780	0
74	20240108	175100	578028120	9780	9780	9780	9780	0
75	20240108	175000	578028120	9780	9780	9780	9780	0
76	20240108	174900	578028120	9780	9780	9780	9780	0
77	20240108	174800	578028120	9780	9780	9780	9780	0
78	20240108	174700	578028120	9780	9780	9780	9780	0
79	20240108	174600	578028120	9780	9780	9780	9780	0
80	20240108	174500	578028120	9780	9780	9780	9780	0
81	20240108	174400	578028120	9780	9780	9780	9780	0
82	20240108	174300	578028120	9780	9780	9780	9780	0
83	20240108	174200	578028120	9780	9780	9780	9780	0
84	20240108	174100	578028120	9780	9780	9780	9780	0
85	20240108	174000	578028120	9780	9780	9780	9780	0
86	20240108	173900	578028120	9780	9780	9780	9780	0
87	20240108	173800	578028120	9780	9780	9780	9780	0
88	20240108	173700	578028120	9780	9780	9780	9780	0
89	20240108	173600	578028120	9780	9780	9780	9780	0
90	20240108	173500	578028120	9780	9780	9780	9780	0
91	20240108	173400	578028120	9780	9780	9780	9780	0
92	20240108	173300	578028120	9780	9780	9780	9780	1232
93	20240108	173200	578028120	9780	9780	9780	9780	0
94	20240108	173100	578028120	9780	9780	9780	9780	0
95	20240108	173000	578028120	9780	9780	9780	9780	0
96	20240108	172900	578028120	9780	9780	9780	9780	0
97	20240108	172800	578028120	9780	9780	9780	9780	0
98	20240108	172700	578028120	9780	9780	9780	9780	0
99	20240108	172600	578028120	9780	9780	9780	9780	0
100	20240108	172500	578028120	9780	9780	9780	9780	0
101	20240108	172400	578028120	9780	9780	9780	9780	0
102	20240108	172300	578028120	9780	9780	9780	9780	0
103	20240108	172200	578028120	9780	9780	9780	9780	0
104	20240108	172100	578028120	9780	9780	9780	9780	0
105	20240108	172000	578028120	9780	9780	9780	9780	0
106	20240108	171900	578028120	9780	9780	9780	9780	0
107	20240108	171800	578028120	9780	9780	9780	9780	0
108	20240108	171700	578028120	9780	9780	9780	9780	0
109	20240108	171600	578028120	9780	9780	9780	9780	0
110	20240108	171500	578028120	9780	9780	9780	9780	0
111	20240108	171400	578028120	9780	9780	9780	9780	0
112	20240108	171300	578028120	9780	9780	9780	9780	0
113	20240108	171200	578028120	9780	9780	9780	9780	0
114	20240108	171100	578028120	9780	9780	9780	9780	0
115	20240108	171000	578028120	9780	9780	9780	9780	0
116	20240108	170900	578028120	9780	9780	9780	9780	0
117	20240108	170800	578028120	9780	9780	9780	9780	0
118	20240108	170700	578028120	9780	9780	9780	9780	0
119	20240108	170600	578028120	9780	9780	9780	9780	0
120	20240108	170500	578028120	9780	9780	9780	9780	0
121	20240108	170400	578028120	9780	9780	9780	9780	0
122	20240108	170300	578028120	9780	9780	9780	9780	1232
123	20240108	170200	578028120	9780	9780	9780	9780	0
124	20240108	170100	578028120	9780	9780	9780	9780	0
125	20240108	170000	578028120	9780	9780	9780	9780	0
126	20240108	165900	578028120	9780	9780	9780	9780	0
127	20240108	165800	578028120	9780	9780	9780	9780	0
128	20240108	165700	578028120	9780	9780	9780	9780	0
129	20240108	165600	578028120	9780	9780	9780	9780	0
130	20240108	165500	578028120	9780	9780	9780	9780	0
131	20240108	165400	578028120	9780	9780	9780	9780	0
132	20240108	165300	578028120	9780	9780	9780	9780	0
133	20240108	165200	578028120	9780	9780	9780	9780	0
134	20240108	165100	578028120	9780	9780	9780	9780	0
135	20240108	165000	578028120	9780	9780	9780	9780	0
136	20240108	164900	578028120	9780	9780	9780	9780	0
137	20240108	164800	578028120	9780	9780	9780	9780	0
138	20240108	164700	578028120	9780	9780	9780	9780	0
139	20240108	164600	578028120	9780	9780	9780	9780	0
140	20240108	164500	578028120	9780	9780	9780	9780	0
141	20240108	164400	578028120	9780	9780	9780	9780	0
142	20240108	164300	578028120	9780	9780	9780	9780	0
143	20240108	164200	578028120	9780	9780	9780	9780	0
144	20240108	164100	578028120	9780	9780	9780	9780	0
145	20240108	164000	578028120	9780	9780	9780	9780	0
146	20240108	163900	578028120	9780	9780	9780	9780	0
147	20240108	163800	578028120	9780	9780	9780	9780	0
148	20240108	163700	578028120	9780	9780	9780	9780	0
149	20240108	163600	578028120	9780	9780	9780	9780	0
150	20240108	163500	578028120	9780	9780	9780	9780	0
151	20240108	163400	578028120	9780	9780	9780	9780	0
152	20240108	163300	578028120	9780	9780	9780	9780	1232
153	20240108	163200	578028120	9780	9780	9780	9780	0
154	20240108	163100	578028120	9780	9780	9780	9780	0
155	20240108	163000	578028120	9780	9780	9780	9780	0
156	20240108	162900	578028120	9780	9780	9780	9780	0
157	20240108	162800	578028120	9780	9780	9780	9780	0
158	20240108	162700	578028120	9780	9780	9780	9780	0
159	20240108	162600	578028120	9780	9780	9780	9780	0
160	20240108	162500	578028120	9780	9780	9780	9780	0
161	20240108	162400	578028120	9780	9780	9780	9780	0
162	20240108	162300	578028120	9780	9780	9780	9780	0
163	20240108	162200	578028120	9780	9780	9780	9780	0
164	20240108	162100	578028120	9780	9780	9780	9780	0
165	20240108	162000	578028120	9780	9780	9780	9780	0
166	20240108	161900	578028120	9780	9780	9780	9780	0
167	20240108	161800	578028120	9780	9780	9780	9780	0
168	20240108	161700	578028120	9780	9780	9780	9780	0
169	20240108	161600	578028120	9780	9780	9780	9780	0
170	20240108	161500	578028120	9780	9780	9780	9780	0
171	20240108	161400	578028120	9780	9780	9780	9780	0
172	20240108	161300	578028120	9780	9780	9780	9780	0
173	20240108	161200	578028120	9780	9780	9780	9780	0
174	20240108	161100	578028120	9780	9780	9780	9780	0
175	20240108	161000	578028120	9780	9780	9780	9780	0
176	20240108	160900	578028120	9780	9780	9780	9780	0
177	20240108	160800	578028120	9780	9780	9780	9780	0
178	20240108	160700	578028120	9780	9780	9780	9780	0
179	20240108	160600	578028120	9780	9780	9780	9780	0
180	20240108	160500	578028120	9780	9780	9780	9780	0
181	20240108	160400	578028120	9780	9780	9780	9780	0
182	20240108	160300	578028120	9780	9780	9780	9780	1232
183	20240108	160200	578028120	9780	9780	9780	9780	0
184	20240108	160100	578028120	9780	9780	9780	9780	0
185	20240108	160000	578028120	9780	9780	9780	9780	0
186	20240108	155900	578028120	9780	9780	9780	9780	0
187	20240108	155800	578028120	9780	9780	9780	9780	0
188	20240108	155700	578028120	9780	9780	9780	9780	0
189	20240108	155600	578028120	9780	9780	9780	9780	0
190	20240108	155500	578028120	9780	9780	9780	9780	0
191	20240108	155400	578028120	9780	9780	9780	9780	0
192	20240108	155300	578028120	9780	9780	9780	9780	0
193	20240108	155200	578028120	9780	9780	9780	9780	0
194	20240108	155100	578028120	9780	9780	9780	9780	0
195	20240108	155000	578028120	9780	9780	9780	9780	0
196	20240108	154900	578028120	9780	9780	9780	9780	0
197	20240108	154800	578028120	9780	9780	9780	9780	0
198	20240108	154700	578028120	9780	9780	9780	9780	0
199	20240108	154600	578028120	9780	9780	9780	9780	0
200	20240108	154500	578028120	9780	9780	9780	9780	0
201	20240108	154400	578028120	9780	9780	9780	9780	0
202	20240108	154300	578028120	9780	9780	9780	9780	0
203	20240108	154200	578028120	9780	9780	9780	9780	0
204	20240108	154100	578028120	9780	9780	9780	9780	0
205	20240108	154000	578028120	9780	9780	9780	9780	0
206	20240108	153900	578028120	9780	9780	9780	9780	0
207	20240108	153800	578028120	9780	9780	9780	9780	0
208	20240108	153700	578028120	9780	9780	9780	9780	0
209	20240108	153600	578028120	9780	9780	9780	9780	0
210	20240108	153500	578028120	9780	9780	9780	9780	0
211	20240108	153400	578028120	9780	9780	9780	9780	0
212	20240108	153300	578028120	9780	9780	9780	9780	1232
213	20240108	153200	578028120	9780	9780	9780	9780	0
214	20240108	153100	578028120	9780	9780	9780	9780	0
215	20240108	153000	578028120	9780	9780	9780	9780	1232
216	20240108	152900	565979160	9780	9780	9780	9780	0
217	20240108	152800	565979160	9780	9780	9780	9780	0
218	20240108	152700	565979160	9780	9780	9780	9780	0
219	20240108	152600	565979160	9780	9780	9780	9780	0
220	20240108	152500	565979160	9780	9780	9780	9780	0
221	20240108	152400	565979160	9780	9780	9780	9780	0
222	20240108	152300	565979160	9780	9780	9780	9780	0
223	20240108	152200	565979160	9780	9780	9780	9780	0
224	20240108	152100	565979160	9780	9780	9780	9780	0
225	20240108	152000	565979160	9780	9780	9780	9780	0
226	20240108	151900	565979160	9780	9790	9790	9780	14
227	20240108	151800	565842150	9790	9790	9790	9790	3
228	20240108	151700	565812780	9780	9770	9780	9770	205
229	20240108	151600	563808050	9770	9780	9780	9770	403
230	20240108	151500	559870710	9770	9770	9780	9770	331
231	20240108	151400	556636820	9780	9780	9780	9780	656
232	20240108	151300	550221140	9790	9790	9790	9790	134
233	20240108	151200	548909280	9790	9790	9790	9790	17
234	20240108	151100	548742850	9780	9780	9780	9780	0
235	20240108	151000	548742850	9780	9790	9790	9780	381
236	20240108	150900	545015890	9790	9790	9790	9790	17
237	20240108	150800	544849460	9790	9790	9790	9790	140
238	20240108	150700	543478860	9790	9790	9790	9790	70
239	20240108	150600	542793560	9780	9780	9780	9780	77
240	20240108	150500	542040500	9770	9790	9790	9770	91
241	20240108	150400	541151360	9780	9780	9790	9780	138
242	20240108	150300	539800820	9780	9780	9780	9780	20
243	20240108	150200	539605220	9770	9780	9780	9770	157
244	20240108	150100	538070350	9780	9780	9780	9780	89
245	20240108	150000	537199930	9780	9780	9780	9770	23
246	20240108	145900	536975000	9780	9780	9780	9780	211
247	20240108	145800	534911420	9780	9780	9780	9780	31
248	20240108	145700	534608240	9780	9780	9780	9780	11
249	20240108	145600	534500660	9780	9800	9800	9780	5
250	20240108	145500	534451720	9780	9780	9780	9780	25
251	20240108	145400	534207220	9770	9780	9780	9770	89
252	20240108	145300	533337500	9780	9780	9780	9770	101
253	20240108	145200	532349990	9780	9780	9780	9780	40
254	20240108	145100	531958790	9780	9780	9780	9780	31
255	20240108	145000	531655610	9780	9770	9780	9770	12
256	20240108	144900	531538260	9770	9770	9770	9770	0
257	20240108	144800	531538260	9770	9770	9770	9770	0
258	20240108	144700	531538260	9770	9770	9770	9770	139
259	20240108	144600	530180230	9770	9770	9770	9770	12
260	20240108	144500	530062990	9770	9770	9770	9770	68
261	20240108	144400	529398630	9770	9770	9770	9770	251
262	20240108	144300	526946360	9770	9770	9770	9770	94
263	20240108	144200	526027980	9770	9770	9770	9770	153
264	20240108	144100	524533170	9780	9770	9780	9770	76
265	20240108	144000	523790270	9770	9770	9770	9770	313
266	20240108	143900	520732260	9770	9770	9770	9770	121
267	20240108	143800	519550090	9770	9760	9770	9760	21
268	20240108	143700	519344930	9770	9770	9770	9770	18
269	20240108	143600	519169070	9770	9770	9770	9770	14
270	20240108	143500	519032290	9770	9770	9770	9770	67
271	20240108	143400	518377700	9770	9770	9770	9770	252
272	20240108	143300	515915660	9770	9770	9770	9770	506
273	20240108	143200	510972040	9770	9780	9780	9770	252
274	20240108	143100	508509960	9780	9780	9780	9780	60
275	20240108	143000	507923160	9780	9780	9780	9780	50
276	20240108	142900	507434160	9780	9780	9780	9780	1
277	20240108	142800	507424380	9780	9780	9780	9780	0
278	20240108	142700	507424380	9780	9780	9780	9780	0
279	20240108	142600	507424380	9780	9770	9780	9770	364
280	20240108	142500	503867100	9780	9780	9780	9780	115
281	20240108	142400	502742400	9780	9780	9780	9780	3
282	20240108	142300	502713060	9780	9780	9780	9780	63
283	20240108	142200	502096920	9770	9770	9770	9770	204
284	20240108	142100	500103840	9780	9780	9780	9780	2
285	20240108	142000	500084280	9780	9780	9780	9780	2
286	20240108	141900	500064720	9780	9780	9780	9780	0
287	20240108	141800	500064720	9780	9770	9780	9770	371
288	20240108	141700	496437050	9770	9770	9770	9770	210
289	20240108	141600	494385350	9760	9770	9770	9760	354
290	20240108	141500	490928810	9770	9770	9770	9770	67
291	20240108	141400	490274220	9770	9770	9770	9770	47
292	20240108	141300	489815030	9770	9770	9770	9770	84
293	20240108	141200	488994350	9760	9770	9770	9760	167
294	20240108	141100	487363730	9770	9760	9770	9760	89
295	20240108	141000	486495080	9750	9760	9760	9750	1157
296	20240108	140900	475214010	9760	9770	9770	9760	480
297	20240108	140800	470529160	9770	9770	9770	9770	8
298	20240108	140700	470451000	9780	9780	9780	9780	0
299	20240108	140600	470451000	9780	9770	9780	9750	3325
300	20240108	140500	438004070	9780	9780	9780	9780	0
301	20240108	140400	438004070	9780	9770	9780	9770	679
302	20240108	140300	431367660	9770	9770	9770	9770	64
303	20240108	140200	430742380	9770	9780	9780	9770	1098
304	20240108	140100	420014540	9770	9770	9770	9770	34
305	20240108	140000	419682360	9770	9770	9770	9770	124
306	20240108	135900	418470880	9770	9770	9780	9770	76
307	20240108	135800	417728350	9780	9770	9780	9760	168
308	20240108	135700	416087350	9770	9770	9770	9770	231
309	20240108	135600	413830480	9770	9780	9780	9770	2533
310	20240108	135500	389079510	9770	9790	9790	9770	3293
311	20240108	135400	356874430	9790	9790	9790	9790	73
312	20240108	135300	356159760	9790	9790	9790	9790	6
313	20240108	135200	356101020	9790	9790	9800	9790	1586
314	20240108	135100	340569080	9800	9800	9800	9800	0
315	20240108	135000	340569080	9800	9800	9800	9800	20
316	20240108	134900	340373080	9800	9810	9810	9800	16
317	20240108	134800	340216270	9800	9800	9800	9800	182
318	20240108	134700	338432670	9800	9800	9800	9800	0
319	20240108	134600	338432670	9800	9800	9800	9800	0
320	20240108	134500	338432670	9800	9800	9800	9800	0
321	20240108	134400	338432670	9800	9790	9800	9790	40
322	20240108	134300	338040880	9800	9800	9800	9800	2
323	20240108	134200	338021280	9800	9800	9800	9800	0
324	20240108	134100	338021280	9800	9800	9800	9800	50
325	20240108	134000	337531280	9800	9800	9800	9800	0
326	20240108	133900	337531280	9800	9800	9800	9800	136
327	20240108	133800	336198480	9810	9810	9810	9810	111
328	20240108	133700	335109570	9810	9810	9810	9810	3
329	20240108	133600	335080140	9810	9810	9810	9810	2
330	20240108	133500	335060520	9810	9810	9810	9810	100
331	20240108	133400	334079520	9800	9800	9800	9800	0
332	20240108	133300	334079520	9800	9810	9810	9800	70
333	20240108	133200	333392830	9810	9810	9810	9810	5
334	20240108	133100	333343780	9810	9810	9810	9810	0
335	20240108	133000	333343780	9810	9810	9810	9810	0
336	20240108	132900	333343780	9810	9800	9810	9790	123
337	20240108	132800	332138430	9800	9800	9800	9800	70
338	20240108	132700	331452430	9790	9790	9790	9790	0
339	20240108	132600	331452430	9790	9790	9790	9790	0
340	20240108	132500	331452430	9790	9790	9790	9790	99
341	20240108	132400	330483220	9790	9790	9790	9790	100
342	20240108	132300	329504220	9790	9790	9790	9790	13
343	20240108	132200	329376950	9800	9800	9800	9800	100
344	20240108	132100	328396950	9800	9800	9800	9800	50
345	20240108	132000	327906950	9800	9800	9800	9800	0
346	20240108	131900	327906950	9800	9800	9800	9800	2
347	20240108	131800	327887350	9800	9800	9800	9800	61
348	20240108	131700	327289550	9800	9800	9800	9800	253
349	20240108	131600	324810150	9810	9810	9810	9810	29
350	20240108	131500	324525660	9810	9810	9810	9810	5
351	20240108	131400	324476610	9810	9810	9810	9810	100
352	20240108	131300	323495610	9810	9810	9810	9810	0
353	20240108	131200	323495610	9810	9810	9810	9810	76
354	20240108	131100	322750050	9800	9800	9800	9800	13
355	20240108	131000	322622650	9790	9790	9790	9790	0
356	20240108	130900	322622650	9790	9790	9800	9790	196
357	20240108	130800	320702510	9800	9800	9800	9800	23
358	20240108	130700	320477110	9800	9800	9800	9800	1
359	20240108	130600	320467310	9800	9790	9800	9790	15
360	20240108	130500	320320360	9800	9800	9800	9800	3
361	20240108	130400	320290960	9800	9800	9800	9800	0
362	20240108	130300	320290960	9800	9800	9800	9800	0
363	20240108	130200	320290960	9800	9800	9800	9800	979
364	20240108	130100	310696760	9800	9790	9800	9780	1969
365	20240108	130000	291418100	9800	9810	9820	9800	4032
366	20240108	125900	251881110	9820	9820	9820	9820	1
367	20240108	125800	251871290	9820	9820	9820	9820	400
368	20240108	125700	247943290	9820	9820	9820	9820	22
369	20240108	125600	247727250	9810	9820	9820	9810	62
370	20240108	125500	247118450	9810	9810	9810	9810	0
371	20240108	125400	247118450	9810	9810	9810	9810	1
372	20240108	125300	247108640	9810	9810	9810	9810	51
373	20240108	125200	246608330	9820	9820	9820	9820	0
374	20240108	125100	246608330	9820	9820	9820	9820	277
375	20240108	125000	243888190	9820	9820	9820	9820	0
376	20240108	124900	243888190	9820	9820	9820	9820	104
377	20240108	124800	242866910	9820	9820	9820	9820	5
378	20240108	124700	242817810	9820	9820	9820	9820	0
379	20240108	124600	242817810	9820	9820	9820	9820	5
380	20240108	124500	242768710	9830	9830	9830	9830	0
381	20240108	124400	242768710	9830	9830	9830	9830	10
382	20240108	124300	242670410	9830	9820	9830	9820	4
383	20240108	124200	242631120	9820	9820	9820	9820	0
384	20240108	124100	242631120	9820	9820	9820	9820	132
385	20240108	124000	241334880	9820	9820	9820	9820	263
386	20240108	123900	238752220	9820	9810	9820	9810	374
387	20240108	123800	235081590	9810	9810	9810	9810	343
388	20240108	123700	231716760	9810	9820	9820	9810	19
389	20240108	123600	231530270	9810	9810	9810	9810	3
390	20240108	123500	231500840	9810	9820	9820	9810	3
391	20240108	123400	231471390	9820	9820	9820	9820	0
392	20240108	123300	231471390	9820	9810	9820	9810	32
393	20240108	123200	231157170	9810	9810	9820	9810	71
394	20240108	123100	230460470	9810	9810	9810	9810	0
395	20240108	123000	230460470	9810	9810	9810	9810	0
396	20240108	122900	230460470	9810	9810	9810	9810	22
397	20240108	122800	230244650	9820	9820	9820	9820	0
398	20240108	122700	230244650	9820	9810	9820	9810	150
399	20240108	122600	228772650	9810	9820	9820	9810	92
400	20240108	122500	227870020	9820	9820	9820	9820	14
401	20240108	122400	227732540	9810	9810	9820	9810	37
402	20240108	122300	227369540	9810	9810	9810	9810	113
403	20240108	122200	226261010	9810	9820	9820	9810	54
404	20240108	122100	225731100	9820	9820	9820	9820	176
405	20240108	122000	224002780	9820	9820	9830	9820	589
406	20240108	121900	218218780	9830	9820	9830	9820	35
407	20240108	121800	217875020	9820	9820	9820	9820	1
408	20240108	121700	217865200	9820	9830	9830	9820	4
409	20240108	121600	217825890	9830	9820	9830	9820	493
410	20240108	121500	212981630	9820	9820	9820	9820	2
411	20240108	121400	212961990	9820	9820	9820	9820	0
412	20240108	121300	212961990	9820	9820	9820	9820	20
413	20240108	121200	212765590	9820	9820	9830	9820	327
414	20240108	121100	209554210	9820	9860	9860	9820	3308
415	20240108	121000	176989570	9860	9860	9860	9860	0
416	20240108	120900	176989570	9860	9860	9860	9860	1062
417	20240108	120800	166518250	9870	9860	9870	9860	84
418	20240108	120700	165689180	9860	9860	9860	9860	0
419	20240108	120600	165689180	9860	9860	9860	9860	1
420	20240108	120500	165679320	9860	9880	9880	9860	123
421	20240108	120400	164464540	9880	9880	9880	9880	23
422	20240108	120300	164237300	9860	9860	9860	9860	0
423	20240108	120200	164237300	9860	9860	9880	9860	7
424	20240108	120100	164168220	9860	9860	9860	9860	6
425	20240108	120000	164109060	9870	9870	9870	9870	121
426	20240108	115900	162914790	9870	9860	9870	9860	51
427	20240108	115800	162411430	9860	9860	9870	9860	255
428	20240108	115700	159894620	9870	9870	9870	9870	0
429	20240108	115600	159894620	9870	9870	9870	9870	1
430	20240108	115500	159884750	9860	9860	9870	9860	50
431	20240108	115400	159391280	9870	9860	9870	9860	248
432	20240108	115300	156944720	9860	9860	9860	9860	0
433	20240108	115200	156944720	9860	9870	9870	9860	3
434	20240108	115100	156915120	9870	9860	9870	9860	5
435	20240108	115000	156865780	9850	9850	9850	9850	0
436	20240108	114900	156865780	9850	9850	9850	9850	74
437	20240108	114800	156136880	9850	9860	9860	9850	518
438	20240108	114700	151029420	9860	9860	9860	9860	135
439	20240108	114600	149698320	9860	9860	9860	9860	11
440	20240108	114500	149589860	9850	9860	9860	9850	155
441	20240108	114400	148061590	9860	9860	9860	9860	6
442	20240108	114300	148002430	9860	9870	9870	9860	20
443	20240108	114200	147805220	9860	9860	9860	9860	1
444	20240108	114100	147795360	9860	9860	9860	9860	2
445	20240108	114000	147775640	9860	9860	9860	9860	1
446	20240108	113900	147765780	9860	9860	9860	9860	1
447	20240108	113800	147755920	9860	9860	9860	9860	3
448	20240108	113700	147726340	9860	9860	9860	9860	50
449	20240108	113600	147233340	9850	9850	9850	9850	9
450	20240108	113500	147144690	9860	9870	9870	9860	371
451	20240108	113400	143486610	9870	9870	9870	9870	44
452	20240108	113300	143052330	9860	9860	9860	9860	102
453	20240108	113200	142046610	9860	9860	9860	9860	31
454	20240108	113100	141740950	9860	9860	9860	9860	2
455	20240108	113000	141721230	9860	9870	9870	9860	2
456	20240108	112900	141701500	9870	9870	9870	9870	2
457	20240108	112800	141681760	9860	9860	9860	9860	15
458	20240108	112700	141533860	9870	9860	9870	9860	58
459	20240108	112600	140961480	9860	9860	9860	9860	96
460	20240108	112500	140014920	9860	9870	9870	9860	113
461	20240108	112400	138899770	9870	9880	9880	9870	27
462	20240108	112300	138633030	9880	9880	9880	9870	25
463	20240108	112200	138386040	9880	9870	9880	9870	9
464	20240108	112100	138297130	9870	9880	9880	9870	4
465	20240108	112000	138257630	9880	9870	9880	9870	54
466	20240108	111900	137724120	9880	9880	9880	9880	2
467	20240108	111800	137704360	9880	9870	9880	9870	43
468	20240108	111700	137279550	9870	9860	9870	9860	133
469	20240108	111600	135966850	9860	9860	9860	9860	1
470	20240108	111500	135956990	9850	9850	9860	9850	509
471	20240108	111400	130940320	9860	9860	9860	9850	25
472	20240108	111300	130693840	9850	9860	9860	9850	211
473	20240108	111200	128614390	9860	9860	9860	9860	863
474	20240108	111100	120105210	9860	9860	9860	9860	2
475	20240108	111000	120085490	9860	9860	9860	9860	0
476	20240108	110900	120085490	9860	9860	9860	9860	0
477	20240108	110800	120085490	9860	9860	9860	9860	201
478	20240108	110700	118103630	9860	9870	9870	9860	470
479	20240108	110600	113466270	9870	9880	9880	9870	1188
480	20240108	110500	101740690	9880	9880	9880	9880	873
481	20240108	110400	93115450	9880	9880	9880	9880	3
482	20240108	110300	93085810	9890	9890	9890	9890	0
483	20240108	110200	93085810	9890	9900	9900	9890	818
484	20240108	110100	84989850	9900	9900	9910	9900	6
485	20240108	110000	84930420	9910	9910	9910	9910	29
486	20240108	105900	84643030	9900	9900	9900	9900	0
487	20240108	105800	84643030	9900	9900	9900	9900	1
488	20240108	105700	84633130	9910	9900	9910	9900	7
489	20240108	105600	84563810	9900	9900	9900	9900	3
490	20240108	105500	84534110	9900	9900	9900	9900	1
491	20240108	105400	84524210	9890	9890	9890	9890	2
492	20240108	105300	84504430	9890	9890	9890	9890	0
493	20240108	105200	84504430	9890	9890	9890	9890	1
494	20240108	105100	84494540	9880	9890	9890	9880	22
495	20240108	105000	84276970	9890	9890	9890	9890	0
496	20240108	104900	84276970	9890	9890	9890	9890	99
497	20240108	104800	83297860	9880	9880	9880	9880	114
498	20240108	104700	82171540	9880	9890	9890	9880	48
499	20240108	104600	81697250	9890	9890	9890	9890	13
500	20240108	104500	81568680	9880	9880	9890	9880	9
501	20240108	104400	81479740	9890	9890	9890	9890	606
502	20240108	104300	75486400	9890	9890	9890	9890	53
503	20240108	104200	74962230	9890	9890	9890	9890	11
504	20240108	104100	74853440	9890	9880	9890	9880	23
505	20240108	104000	74626080	9890	9890	9890	9880	22
506	20240108	103900	74408520	9890	9890	9890	9880	22
507	20240108	103800	74191140	9880	9880	9880	9880	2
508	20240108	103700	74171380	9880	9880	9880	9880	28
509	20240108	103600	73894740	9880	9890	9890	9880	25
510	20240108	103500	73647560	9880	9890	9890	9880	11
511	20240108	103400	73538780	9880	9880	9890	9880	4
512	20240108	103300	73499250	9890	9890	9890	9890	1
513	20240108	103200	73489360	9890	9890	9890	9890	0
514	20240108	103100	73489360	9890	9890	9890	9880	146
515	20240108	103000	72045430	9890	9900	9900	9890	2
516	20240108	102900	72025640	9900	9900	9900	9900	10
517	20240108	102800	71926640	9900	9900	9900	9900	2
518	20240108	102700	71906840	9890	9910	9910	9890	3
519	20240108	102600	71877150	9910	9910	9910	9910	1
520	20240108	102500	71867240	9890	9890	9890	9890	1
521	20240108	102400	71857350	9890	9890	9890	9890	1
522	20240108	102300	71847460	9890	9890	9890	9890	2
523	20240108	102200	71827680	9890	9890	9890	9890	87
524	20240108	102100	70967250	9880	9880	9880	9880	141
525	20240108	102000	69574170	9880	9890	9890	9880	5
526	20240108	101900	69524750	9890	9890	9890	9890	294
527	20240108	101800	66617090	9890	9890	9890	9890	1
528	20240108	101700	66607200	9900	9890	9900	9890	7
529	20240108	101600	66537920	9910	9910	9910	9910	0
530	20240108	101500	66537920	9910	9890	9910	9890	1049
531	20240108	101400	56162510	9890	9890	9890	9890	1
532	20240108	101300	56152620	9890	9890	9890	9890	1
533	20240108	101200	56142730	9890	9890	9890	9890	1
534	20240108	101100	56132840	9890	9910	9910	9890	111
535	20240108	101000	55033880	9900	9900	9900	9900	121
536	20240108	100900	53835980	9900	9900	9900	9900	22
537	20240108	100800	53618180	9890	9890	9890	9890	0
538	20240108	100700	53618180	9890	9890	9890	9890	0
539	20240108	100600	53618180	9890	9890	9890	9890	0
540	20240108	100500	53618180	9890	9890	9890	9890	0
541	20240108	100400	53618180	9890	9900	9900	9890	127
542	20240108	100300	52361680	9900	9900	9900	9900	0
543	20240108	100200	52361680	9900	9900	9900	9900	4
544	20240108	100100	52322080	9890	9900	9900	9890	35
545	20240108	100000	51975910	9900	9900	9900	9900	2
546	20240108	095900	51956110	9900	9900	9900	9900	134
547	20240108	095800	50629510	9900	9900	9900	9900	44
548	20240108	095700	50193910	9900	9900	9900	9900	4
549	20240108	095600	50154310	9900	9900	9900	9900	134
550	20240108	095500	48827710	9900	9900	9900	9900	0
551	20240108	095400	48827710	9900	9900	9900	9900	0
552	20240108	095300	48827710	9900	9900	9900	9900	98
553	20240108	095200	47857510	9900	9900	9900	9900	22
554	20240108	095100	47639710	9900	9900	9900	9890	312
555	20240108	095000	44550920	9890	9890	9890	9890	0
556	20240108	094900	44550920	9890	9890	9890	9890	4
557	20240108	094800	44511360	9890	9890	9890	9890	0
558	20240108	094700	44511360	9890	9890	9890	9890	0
559	20240108	094600	44511360	9890	9890	9890	9890	0
560	20240108	094500	44511360	9890	9890	9890	9890	5
561	20240108	094400	44461910	9900	9900	9900	9900	0
562	20240108	094300	44461910	9900	9900	9900	9900	1
563	20240108	094200	44452010	9900	9890	9900	9890	55
564	20240108	094100	43908050	9890	9890	9890	9890	41
565	20240108	094000	43502560	9900	9900	9900	9900	0
566	20240108	093900	43502560	9900	9900	9900	9900	2
567	20240108	093800	43482760	9890	9900	9900	9890	444
568	20240108	093700	39089310	9900	9900	9900	9900	0
569	20240108	093600	39089310	9900	9900	9900	9900	0
570	20240108	093500	39089310	9900	9920	9920	9900	38
571	20240108	093400	38713090	9920	9900	9920	9900	212
572	20240108	093300	36614250	9900	9900	9900	9900	0
573	20240108	093200	36614250	9900	9900	9900	9900	6
574	20240108	093100	36554850	9900	9900	9900	9900	14
575	20240108	093000	36416250	9900	9900	9900	9900	29
576	20240108	092900	36129150	9900	9900	9900	9900	0
577	20240108	092800	36129150	9900	9900	9900	9900	0
578	20240108	092700	36129150	9900	9900	9900	9900	80
579	20240108	092600	35337150	9920	9920	9920	9920	0
580	20240108	092500	35337150	9920	9920	9920	9920	101
581	20240108	092400	34335230	9920	9880	9920	9880	126
582	20240108	092300	33088300	9900	9900	9900	9900	1
583	20240108	092200	33078400	9900	9900	9900	9900	1
584	20240108	092100	33068500	9910	9910	9910	9910	0
585	20240108	092000	33068500	9910	9910	9910	9910	0
586	20240108	091900	33068500	9910	9910	9910	9910	0
587	20240108	091800	33068500	9910	9910	9910	9910	68
588	20240108	091700	32394620	9860	9880	9880	9860	139
589	20240108	091600	31023030	9870	9870	9870	9870	0
590	20240108	091500	31023030	9870	9870	9870	9870	30
591	20240108	091400	30726930	9860	9900	9900	9860	579
592	20240108	091300	25010760	9910	9910	9910	9910	29
593	20240108	091200	24723370	9910	9890	9910	9880	101
594	20240108	091100	23724810	9900	9900	9900	9900	1
595	20240108	091000	23714910	9890	9890	9890	9880	298
596	20240108	090900	20768980	9890	9900	9900	9890	1016
597	20240108	090800	10710630	9900	9910	9910	9900	33
598	20240108	090700	10383910	9910	9910	9910	9910	0
599	20240108	090600	10383910	9910	9910	9910	9910	13
600	20240108	090500	10255080	9910	9920	9920	9910	262
601	20240108	090400	7658640	9930	10000	10000	9930	59
602	20240108	090300	7072220	10000	10000	10000	10000	0
603	20240108	090200	7072220	10000	10000	10000	10000	102
604	20240108	090100	6052220	10000	10000	10000	10000	10
605	20240108	090000	5952220	10080	9910	10080	9910	595