KissMeData/016710/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	190200	437784390	9620	9620	9620	9620	159
3	20240116	190100	437784390	9620	9620	9620	9620	0
4	20240116	190000	437784390	9620	9620	9620	9620	0
5	20240116	185900	437784390	9620	9620	9620	9620	0
6	20240116	185800	437784390	9620	9620	9620	9620	0
7	20240116	185700	437784390	9620	9620	9620	9620	0
8	20240116	185600	437784390	9620	9620	9620	9620	0
9	20240116	185500	437784390	9620	9620	9620	9620	0
10	20240116	185400	437784390	9620	9620	9620	9620	0
11	20240116	185300	437784390	9620	9620	9620	9620	0
12	20240116	185200	437784390	9620	9620	9620	9620	0
13	20240116	185100	437784390	9620	9620	9620	9620	0
14	20240116	185000	437784390	9620	9620	9620	9620	0
15	20240116	184900	437784390	9620	9620	9620	9620	0
16	20240116	184800	437784390	9620	9620	9620	9620	0
17	20240116	184700	437784390	9620	9620	9620	9620	0
18	20240116	184600	437784390	9620	9620	9620	9620	0
19	20240116	184500	437784390	9620	9620	9620	9620	0
20	20240116	184400	437784390	9620	9620	9620	9620	0
21	20240116	184300	437784390	9620	9620	9620	9620	0
22	20240116	184200	437784390	9620	9620	9620	9620	0
23	20240116	184100	437784390	9620	9620	9620	9620	0
24	20240116	184000	437784390	9620	9620	9620	9620	0
25	20240116	183900	437784390	9620	9620	9620	9620	0
26	20240116	183800	437784390	9620	9620	9620	9620	0
27	20240116	183700	437784390	9620	9620	9620	9620	0
28	20240116	183600	437784390	9620	9620	9620	9620	0
29	20240116	183500	437784390	9620	9620	9620	9620	0
30	20240116	183400	437784390	9620	9620	9620	9620	0
31	20240116	183300	437784390	9620	9620	9620	9620	0
32	20240116	183200	437784390	9620	9620	9620	9620	159
33	20240116	183100	437784390	9620	9620	9620	9620	0
34	20240116	183000	437784390	9620	9620	9620	9620	0
35	20240116	182900	437784390	9620	9620	9620	9620	0
36	20240116	182800	437784390	9620	9620	9620	9620	0
37	20240116	182700	437784390	9620	9620	9620	9620	0
38	20240116	182600	437784390	9620	9620	9620	9620	0
39	20240116	182500	437784390	9620	9620	9620	9620	0
40	20240116	182400	437784390	9620	9620	9620	9620	0
41	20240116	182300	437784390	9620	9620	9620	9620	0
42	20240116	182200	437784390	9620	9620	9620	9620	0
43	20240116	182100	437784390	9620	9620	9620	9620	0
44	20240116	182000	437784390	9620	9620	9620	9620	0
45	20240116	181900	437784390	9620	9620	9620	9620	0
46	20240116	181800	437784390	9620	9620	9620	9620	0
47	20240116	181700	437784390	9620	9620	9620	9620	0
48	20240116	181600	437784390	9620	9620	9620	9620	0
49	20240116	181500	437784390	9620	9620	9620	9620	0
50	20240116	181400	437784390	9620	9620	9620	9620	0
51	20240116	181300	437784390	9620	9620	9620	9620	0
52	20240116	181200	437784390	9620	9620	9620	9620	0
53	20240116	181100	437784390	9620	9620	9620	9620	0
54	20240116	181000	437784390	9620	9620	9620	9620	0
55	20240116	180900	437784390	9620	9620	9620	9620	0
56	20240116	180800	437784390	9620	9620	9620	9620	0
57	20240116	180700	437784390	9620	9620	9620	9620	0
58	20240116	180600	437784390	9620	9620	9620	9620	0
59	20240116	180500	437784390	9620	9620	9620	9620	0
60	20240116	180400	437784390	9620	9620	9620	9620	0
61	20240116	180300	437784390	9620	9620	9620	9620	0
62	20240116	180200	437784390	9620	9620	9620	9620	159
63	20240116	180100	437784390	9620	9620	9620	9620	0
64	20240116	180000	437784390	9620	9620	9620	9620	0
65	20240116	175900	437784390	9620	9620	9620	9620	0
66	20240116	175800	437784390	9620	9620	9620	9620	0
67	20240116	175700	437784390	9620	9620	9620	9620	0
68	20240116	175600	437784390	9620	9620	9620	9620	0
69	20240116	175500	437784390	9620	9620	9620	9620	0
70	20240116	175400	437784390	9620	9620	9620	9620	0
71	20240116	175300	437784390	9620	9620	9620	9620	0
72	20240116	175200	437784390	9620	9620	9620	9620	0
73	20240116	175100	437784390	9620	9620	9620	9620	0
74	20240116	175000	437784390	9620	9620	9620	9620	0
75	20240116	174900	437784390	9620	9620	9620	9620	0
76	20240116	174800	437784390	9620	9620	9620	9620	0
77	20240116	174700	437784390	9620	9620	9620	9620	0
78	20240116	174600	437784390	9620	9620	9620	9620	0
79	20240116	174500	437784390	9620	9620	9620	9620	0
80	20240116	174400	437784390	9620	9620	9620	9620	0
81	20240116	174300	437784390	9620	9620	9620	9620	0
82	20240116	174200	437784390	9620	9620	9620	9620	0
83	20240116	174100	437784390	9620	9620	9620	9620	0
84	20240116	174000	437784390	9620	9620	9620	9620	0
85	20240116	173900	437784390	9620	9620	9620	9620	0
86	20240116	173800	437784390	9620	9620	9620	9620	0
87	20240116	173700	437784390	9620	9620	9620	9620	0
88	20240116	173600	437784390	9620	9620	9620	9620	0
89	20240116	173500	437784390	9620	9620	9620	9620	0
90	20240116	173400	437784390	9620	9620	9620	9620	0
91	20240116	173300	437784390	9620	9620	9620	9620	0
92	20240116	173200	437784390	9620	9620	9620	9620	159
93	20240116	173100	437784390	9620	9620	9620	9620	0
94	20240116	173000	437784390	9620	9620	9620	9620	0
95	20240116	172900	437784390	9620	9620	9620	9620	0
96	20240116	172800	437784390	9620	9620	9620	9620	0
97	20240116	172700	437784390	9620	9620	9620	9620	0
98	20240116	172600	437784390	9620	9620	9620	9620	0
99	20240116	172500	437784390	9620	9620	9620	9620	0
100	20240116	172400	437784390	9620	9620	9620	9620	0
101	20240116	172300	437784390	9620	9620	9620	9620	0
102	20240116	172200	437784390	9620	9620	9620	9620	0
103	20240116	172100	437784390	9620	9620	9620	9620	0
104	20240116	172000	437784390	9620	9620	9620	9620	0
105	20240116	171900	437784390	9620	9620	9620	9620	0
106	20240116	171800	437784390	9620	9620	9620	9620	0
107	20240116	171700	437784390	9620	9620	9620	9620	0
108	20240116	171600	437784390	9620	9620	9620	9620	0
109	20240116	171500	437784390	9620	9620	9620	9620	0
110	20240116	171400	437784390	9620	9620	9620	9620	0
111	20240116	171300	437784390	9620	9620	9620	9620	0
112	20240116	171200	437784390	9620	9620	9620	9620	0
113	20240116	171100	437784390	9620	9620	9620	9620	0
114	20240116	171000	437784390	9620	9620	9620	9620	0
115	20240116	170900	437784390	9620	9620	9620	9620	0
116	20240116	170800	437784390	9620	9620	9620	9620	0
117	20240116	170700	437784390	9620	9620	9620	9620	0
118	20240116	170600	437784390	9620	9620	9620	9620	0
119	20240116	170500	437784390	9620	9620	9620	9620	0
120	20240116	170400	437784390	9620	9620	9620	9620	0
121	20240116	170300	437784390	9620	9620	9620	9620	0
122	20240116	170200	437784390	9620	9620	9620	9620	159
123	20240116	170100	437784390	9620	9620	9620	9620	0
124	20240116	170000	437784390	9620	9620	9620	9620	0
125	20240116	165900	437784390	9620	9620	9620	9620	0
126	20240116	165800	437784390	9620	9620	9620	9620	0
127	20240116	165700	437784390	9620	9620	9620	9620	0
128	20240116	165600	437784390	9620	9620	9620	9620	0
129	20240116	165500	437784390	9620	9620	9620	9620	0
130	20240116	165400	437784390	9620	9620	9620	9620	0
131	20240116	165300	437784390	9620	9620	9620	9620	0
132	20240116	165200	437784390	9620	9620	9620	9620	0
133	20240116	165100	437784390	9620	9620	9620	9620	0
134	20240116	165000	437784390	9620	9620	9620	9620	0
135	20240116	164900	437784390	9620	9620	9620	9620	0
136	20240116	164800	437784390	9620	9620	9620	9620	0
137	20240116	164700	437784390	9620	9620	9620	9620	0
138	20240116	164600	437784390	9620	9620	9620	9620	0
139	20240116	164500	437784390	9620	9620	9620	9620	0
140	20240116	164400	437784390	9620	9620	9620	9620	0
141	20240116	164300	437784390	9620	9620	9620	9620	0
142	20240116	164200	437784390	9620	9620	9620	9620	0
143	20240116	164100	437784390	9620	9620	9620	9620	0
144	20240116	164000	437784390	9620	9620	9620	9620	0
145	20240116	163900	437784390	9620	9620	9620	9620	0
146	20240116	163800	437784390	9620	9620	9620	9620	0
147	20240116	163700	437784390	9620	9620	9620	9620	0
148	20240116	163600	437784390	9620	9620	9620	9620	0
149	20240116	163500	437784390	9620	9620	9620	9620	0
150	20240116	163400	437784390	9620	9620	9620	9620	0
151	20240116	163300	437784390	9620	9620	9620	9620	0
152	20240116	163200	437784390	9620	9620	9620	9620	159
153	20240116	163100	437784390	9620	9620	9620	9620	0
154	20240116	163000	437784390	9620	9620	9620	9620	0
155	20240116	162900	437784390	9620	9620	9620	9620	0
156	20240116	162800	437784390	9620	9620	9620	9620	0
157	20240116	162700	437784390	9620	9620	9620	9620	0
158	20240116	162600	437784390	9620	9620	9620	9620	0
159	20240116	162500	437784390	9620	9620	9620	9620	0
160	20240116	162400	437784390	9620	9620	9620	9620	0
161	20240116	162300	437784390	9620	9620	9620	9620	0
162	20240116	162200	437784390	9620	9620	9620	9620	0
163	20240116	162100	437784390	9620	9620	9620	9620	0
164	20240116	162000	437784390	9620	9620	9620	9620	0
165	20240116	161900	437784390	9620	9620	9620	9620	0
166	20240116	161800	437784390	9620	9620	9620	9620	0
167	20240116	161700	437784390	9620	9620	9620	9620	0
168	20240116	161600	437784390	9620	9620	9620	9620	0
169	20240116	161500	437784390	9620	9620	9620	9620	0
170	20240116	161400	437784390	9620	9620	9620	9620	0
171	20240116	161300	437784390	9620	9620	9620	9620	0
172	20240116	161200	437784390	9620	9620	9620	9620	0
173	20240116	161100	437784390	9620	9620	9620	9620	0
174	20240116	161000	437784390	9620	9620	9620	9620	0
175	20240116	160900	437784390	9620	9620	9620	9620	0
176	20240116	160800	437784390	9620	9620	9620	9620	0
177	20240116	160700	437784390	9620	9620	9620	9620	0
178	20240116	160600	437784390	9620	9620	9620	9620	0
179	20240116	160500	437784390	9620	9620	9620	9620	0
180	20240116	160400	437784390	9620	9620	9620	9620	0
181	20240116	160300	437784390	9620	9620	9620	9620	0
182	20240116	160200	437784390	9620	9620	9620	9620	159
183	20240116	160100	437784390	9620	9620	9620	9620	0
184	20240116	160000	437784390	9620	9620	9620	9620	0
185	20240116	155900	437784390	9620	9620	9620	9620	0
186	20240116	155800	437784390	9620	9620	9620	9620	0
187	20240116	155700	437784390	9620	9620	9620	9620	0
188	20240116	155600	437784390	9620	9620	9620	9620	0
189	20240116	155500	437784390	9620	9620	9620	9620	0
190	20240116	155400	437784390	9620	9620	9620	9620	0
191	20240116	155300	437784390	9620	9620	9620	9620	0
192	20240116	155200	437784390	9620	9620	9620	9620	0
193	20240116	155100	437784390	9620	9620	9620	9620	0
194	20240116	155000	437784390	9620	9620	9620	9620	0
195	20240116	154900	437784390	9620	9620	9620	9620	0
196	20240116	154800	437784390	9620	9620	9620	9620	0
197	20240116	154700	437784390	9620	9620	9620	9620	0
198	20240116	154600	437784390	9620	9620	9620	9620	0
199	20240116	154500	437784390	9620	9620	9620	9620	0
200	20240116	154400	437784390	9620	9620	9620	9620	0
201	20240116	154300	437784390	9620	9620	9620	9620	0
202	20240116	154200	437784390	9620	9620	9620	9620	0
203	20240116	154100	437784390	9620	9620	9620	9620	0
204	20240116	154000	437784390	9620	9620	9620	9620	0
205	20240116	153900	437784390	9620	9620	9620	9620	0
206	20240116	153800	437784390	9620	9620	9620	9620	0
207	20240116	153700	437784390	9620	9620	9620	9620	0
208	20240116	153600	437784390	9620	9620	9620	9620	0
209	20240116	153500	437784390	9620	9620	9620	9620	0
210	20240116	153400	437784390	9620	9620	9620	9620	0
211	20240116	153300	437784390	9620	9620	9620	9620	0
212	20240116	153200	437784390	9620	9620	9620	9620	159
213	20240116	153100	437784390	9620	9620	9620	9620	0
214	20240116	153000	437784390	9620	9620	9620	9620	159
215	20240116	152900	436254810	9600	9600	9600	9600	0
216	20240116	152800	436254810	9600	9600	9600	9600	0
217	20240116	152700	436254810	9600	9600	9600	9600	0
218	20240116	152600	436254810	9600	9600	9600	9600	0
219	20240116	152500	436254810	9600	9600	9600	9600	0
220	20240116	152400	436254810	9600	9600	9600	9600	0
221	20240116	152300	436254810	9600	9600	9600	9600	0
222	20240116	152200	436254810	9600	9600	9600	9600	0
223	20240116	152100	436254810	9600	9600	9600	9600	0
224	20240116	152000	436254810	9600	9600	9600	9600	0
225	20240116	151900	436254810	9600	9610	9620	9600	15
226	20240116	151800	436110740	9610	9610	9610	9610	47
227	20240116	151700	435659070	9590	9590	9590	9590	0
228	20240116	151600	435659070	9590	9590	9590	9590	0
229	20240116	151500	435659070	9590	9600	9600	9590	1101
230	20240116	151400	425095930	9610	9600	9610	9600	202
231	20240116	151300	423155710	9600	9600	9600	9600	0
232	20240116	151200	423155710	9600	9600	9600	9600	200
233	20240116	151100	421235710	9600	9600	9600	9600	0
234	20240116	151000	421235710	9600	9600	9600	9600	14
235	20240116	150900	421101310	9600	9600	9600	9600	230
236	20240116	150800	418893310	9600	9600	9600	9600	54
237	20240116	150700	418374910	9610	9610	9610	9610	2
238	20240116	150600	418355690	9610	9610	9610	9610	129
239	20240116	150500	417116000	9600	9600	9600	9600	1
240	20240116	150400	417106400	9600	9600	9600	9600	0
241	20240116	150300	417106400	9600	9600	9600	9600	0
242	20240116	150200	417106400	9600	9610	9610	9600	16
243	20240116	150100	416952700	9610	9610	9610	9610	4
244	20240116	150000	416914260	9610	9610	9610	9610	1
245	20240116	145900	416904650	9610	9610	9610	9610	0
246	20240116	145800	416904650	9610	9610	9610	9610	0
247	20240116	145700	416904650	9610	9610	9610	9610	5
248	20240116	145600	416856600	9610	9610	9610	9610	22
249	20240116	145500	416645180	9600	9610	9610	9600	50
250	20240116	145400	416165170	9610	9610	9610	9610	30
251	20240116	145300	415876870	9610	9610	9610	9610	0
252	20240116	145200	415876870	9610	9610	9610	9610	100
253	20240116	145100	414915870	9610	9610	9610	9610	0
254	20240116	145000	414915870	9610	9610	9610	9610	2
255	20240116	144900	414896650	9600	9600	9600	9600	141
256	20240116	144800	413543050	9600	9600	9600	9600	123
257	20240116	144700	412362250	9600	9600	9600	9600	88
258	20240116	144600	411517450	9600	9600	9600	9600	5
259	20240116	144500	411469450	9600	9600	9600	9600	400
260	20240116	144400	407629450	9600	9600	9600	9590	161
261	20240116	144300	406085040	9600	9590	9600	9590	238
262	20240116	144200	403801430	9590	9600	9600	9590	157
263	20240116	144100	402295750	9590	9590	9590	9590	74
264	20240116	144000	401586090	9600	9600	9600	9600	109
265	20240116	143900	400539690	9600	9600	9600	9600	110
266	20240116	143800	399483690	9600	9600	9600	9600	100
267	20240116	143700	398523690	9600	9600	9600	9600	100
268	20240116	143600	397563690	9600	9600	9600	9590	530
269	20240116	143500	392478990	9600	9600	9600	9600	35
270	20240116	143400	392142990	9600	9600	9600	9600	97
271	20240116	143300	391211790	9610	9610	9610	9610	0
272	20240116	143200	391211790	9610	9600	9610	9600	26
273	20240116	143100	390962130	9600	9600	9600	9600	26
274	20240116	143000	390712530	9600	9600	9600	9600	80
275	20240116	142900	389944530	9600	9590	9600	9590	158
276	20240116	142800	388429060	9600	9600	9600	9600	57
277	20240116	142700	387881860	9600	9600	9600	9600	0
278	20240116	142600	387881860	9600	9600	9600	9600	0
279	20240116	142500	387881860	9600	9590	9600	9590	115
280	20240116	142400	386778860	9600	9600	9600	9600	5
281	20240116	142300	386730860	9590	9590	9590	9590	0
282	20240116	142200	386730860	9590	9590	9590	9590	0
283	20240116	142100	386730860	9590	9590	9590	9590	6
284	20240116	142000	386673320	9600	9600	9600	9600	39
285	20240116	141900	386298920	9600	9600	9600	9600	73
286	20240116	141800	385598120	9600	9600	9600	9600	1
287	20240116	141700	385588520	9600	9600	9600	9600	0
288	20240116	141600	385588520	9600	9600	9600	9600	2
289	20240116	141500	385569320	9600	9600	9600	9600	0
290	20240116	141400	385569320	9600	9600	9600	9600	100
291	20240116	141300	384609320	9600	9600	9600	9600	0
292	20240116	141200	384609320	9600	9600	9600	9600	0
293	20240116	141100	384609320	9600	9600	9600	9600	0
294	20240116	141000	384609320	9600	9600	9600	9600	0
295	20240116	140900	384609320	9600	9590	9600	9590	52
296	20240116	140800	384110140	9600	9600	9600	9600	160
297	20240116	140700	382574140	9600	9600	9600	9600	230
298	20240116	140600	380366140	9600	9590	9600	9590	135
299	20240116	140500	379071480	9600	9600	9600	9600	29
300	20240116	140400	378793080	9580	9590	9590	9580	65
301	20240116	140300	378169760	9600	9600	9600	9600	1
302	20240116	140200	378160160	9590	9590	9590	9590	20
303	20240116	140100	377968360	9590	9590	9590	9590	0
304	20240116	140000	377968360	9590	9590	9590	9590	50
305	20240116	135900	377488860	9580	9580	9580	9580	0
306	20240116	135800	377488860	9580	9580	9580	9580	115
307	20240116	135700	376387160	9590	9590	9590	9590	5
308	20240116	135600	376339210	9590	9590	9590	9590	0
309	20240116	135500	376339210	9590	9590	9590	9590	0
310	20240116	135400	376339210	9590	9590	9590	9590	0
311	20240116	135300	376339210	9590	9590	9590	9580	399
312	20240116	135200	372513900	9590	9590	9590	9590	13
313	20240116	135100	372389230	9590	9600	9600	9590	6
314	20240116	135000	372331640	9600	9590	9600	9590	313
315	20240116	134900	369326850	9590	9590	9590	9590	105
316	20240116	134800	368319900	9590	9600	9600	9590	299
317	20240116	134700	365452470	9590	9590	9590	9590	304
318	20240116	134600	362537110	9580	9580	9580	9580	136
319	20240116	134500	361234230	9580	9590	9590	9580	293
320	20240116	134400	358427180	9590	9590	9590	9590	90
321	20240116	134300	357564080	9590	9590	9590	9590	10
322	20240116	134200	357468180	9590	9590	9590	9580	318
323	20240116	134100	354420010	9590	9590	9590	9590	100
324	20240116	134000	353461010	9590	9590	9590	9590	70
325	20240116	133900	352789710	9590	9620	9620	9590	2379
326	20240116	133800	329958400	9610	9610	9610	9610	9
327	20240116	133700	329871910	9610	9610	9610	9610	101
328	20240116	133600	328901300	9610	9610	9610	9610	50
329	20240116	133500	328420800	9610	9600	9610	9600	22
330	20240116	133400	328209400	9610	9610	9610	9610	21
331	20240116	133300	328007590	9610	9610	9610	9610	2
332	20240116	133200	327988370	9610	9610	9610	9610	9
333	20240116	133100	327901880	9610	9610	9610	9610	0
334	20240116	133000	327901880	9610	9610	9610	9610	1
335	20240116	132900	327892270	9600	9610	9610	9600	4
336	20240116	132800	327853840	9610	9610	9610	9600	51
337	20240116	132700	327364050	9610	9610	9610	9610	0
338	20240116	132600	327364050	9610	9610	9610	9610	4
339	20240116	132500	327325610	9610	9610	9620	9610	8
340	20240116	132400	327248670	9610	9610	9610	9610	3
341	20240116	132300	327219840	9610	9610	9610	9610	0
342	20240116	132200	327219840	9610	9610	9610	9610	4
343	20240116	132100	327181400	9610	9610	9610	9610	20
344	20240116	132000	326989200	9620	9610	9620	9610	81
345	20240116	131900	326210700	9610	9610	9610	9610	331
346	20240116	131800	323029790	9620	9620	9620	9620	1
347	20240116	131700	323020170	9620	9620	9620	9620	1
348	20240116	131600	323010550	9620	9620	9620	9620	0
349	20240116	131500	323010550	9620	9620	9620	9620	0
350	20240116	131400	323010550	9620	9620	9620	9620	10
351	20240116	131300	322914350	9620	9620	9620	9620	10
352	20240116	131200	322818150	9610	9610	9610	9610	18
353	20240116	131100	322645170	9610	9610	9610	9610	45
354	20240116	131000	322212720	9610	9610	9610	9610	110
355	20240116	130900	321155620	9610	9610	9610	9610	21
356	20240116	130800	320953810	9600	9610	9610	9600	320
357	20240116	130700	317881510	9610	9610	9610	9610	4
358	20240116	130600	317843070	9610	9610	9610	9610	208
359	20240116	130500	315844190	9610	9610	9610	9610	65
360	20240116	130400	315219540	9610	9610	9610	9610	57
361	20240116	130300	314671770	9610	9610	9610	9610	42
362	20240116	130200	314268150	9610	9610	9610	9610	610
363	20240116	130100	308406050	9610	9610	9610	9610	2038
364	20240116	130000	288820870	9620	9620	9620	9620	11
365	20240116	125900	288715050	9620	9620	9620	9620	50
366	20240116	125800	288234050	9620	9620	9620	9620	86
367	20240116	125700	287406730	9620	9620	9620	9620	71
368	20240116	125600	286723710	9620	9620	9620	9620	101
369	20240116	125500	285752090	9620	9620	9620	9620	67
370	20240116	125400	285107550	9620	9620	9620	9620	4
371	20240116	125300	285069070	9610	9610	9610	9610	0
372	20240116	125200	285069070	9610	9620	9620	9610	50
373	20240116	125100	284588270	9620	9620	9620	9620	21
374	20240116	125000	284386250	9620	9620	9620	9620	33
375	20240116	124900	284068790	9620	9620	9620	9620	71
376	20240116	124800	283385770	9620	9610	9620	9610	301
377	20240116	124700	280493150	9620	9610	9620	9610	229
378	20240116	124600	278291170	9610	9620	9620	9610	115
379	20240116	124500	277185500	9620	9620	9620	9620	80
380	20240116	124400	276415900	9620	9630	9630	9610	1405
381	20240116	124300	262901940	9630	9630	9630	9630	494
382	20240116	124200	258144720	9630	9630	9630	9630	890
383	20240116	124100	249574020	9640	9640	9640	9640	101
384	20240116	124000	248600380	9630	9640	9640	9630	70
385	20240116	123900	247925880	9630	9640	9640	9630	729
386	20240116	123800	240898370	9660	9660	9660	9660	1
387	20240116	123700	240888710	9660	9660	9660	9660	0
388	20240116	123600	240888710	9660	9650	9660	9650	6
389	20240116	123500	240830760	9650	9650	9650	9650	0
390	20240116	123400	240830760	9650	9650	9650	9650	158
391	20240116	123300	239306060	9660	9660	9660	9660	166
392	20240116	123200	237702500	9650	9650	9650	9650	109
393	20240116	123100	236650650	9660	9660	9660	9660	0
394	20240116	123000	236650650	9660	9660	9660	9660	10
395	20240116	122900	236554050	9660	9660	9660	9660	0
396	20240116	122800	236554050	9660	9660	9660	9660	0
397	20240116	122700	236554050	9660	9660	9660	9660	0
398	20240116	122600	236554050	9660	9660	9660	9660	0
399	20240116	122500	236554050	9660	9660	9660	9660	20
400	20240116	122400	236360850	9670	9670	9670	9670	0
401	20240116	122300	236360850	9670	9670	9670	9670	0
402	20240116	122200	236360850	9670	9670	9670	9670	10
403	20240116	122100	236264150	9660	9660	9660	9660	0
404	20240116	122000	236264150	9660	9660	9660	9660	10
405	20240116	121900	236167550	9660	9660	9660	9660	5
406	20240116	121800	236119250	9650	9650	9650	9650	0
407	20240116	121700	236119250	9650	9650	9650	9650	20
408	20240116	121600	235926250	9660	9660	9660	9660	55
409	20240116	121500	235394950	9650	9650	9650	9650	0
410	20240116	121400	235394950	9650	9650	9650	9650	1
411	20240116	121300	235385300	9650	9650	9650	9650	0
412	20240116	121200	235385300	9650	9650	9650	9650	0
413	20240116	121100	235385300	9650	9650	9650	9650	0
414	20240116	121000	235385300	9650	9650	9650	9650	0
415	20240116	120900	235385300	9650	9650	9650	9650	0
416	20240116	120800	235385300	9650	9650	9650	9650	0
417	20240116	120700	235385300	9650	9650	9650	9650	64
418	20240116	120600	234767700	9650	9650	9650	9650	100
419	20240116	120500	233802700	9650	9650	9650	9650	0
420	20240116	120400	233802700	9650	9650	9650	9650	0
421	20240116	120300	233802700	9650	9650	9650	9650	0
422	20240116	120200	233802700	9650	9650	9650	9650	0
423	20240116	120100	233802700	9650	9650	9650	9650	0
424	20240116	120000	233802700	9650	9650	9650	9650	173
425	20240116	115900	232133250	9650	9650	9650	9650	40
426	20240116	115800	231747250	9650	9650	9650	9650	0
427	20240116	115700	231747250	9650	9650	9650	9650	0
428	20240116	115600	231747250	9650	9650	9650	9650	0
429	20240116	115500	231747250	9650	9650	9650	9650	0
430	20240116	115400	231747250	9650	9650	9650	9650	0
431	20240116	115300	231747250	9650	9650	9650	9650	0
432	20240116	115200	231747250	9650	9650	9650	9650	60
433	20240116	115100	231168250	9640	9650	9650	9640	52
434	20240116	115000	230666470	9650	9650	9650	9650	0
435	20240116	114900	230666470	9650	9650	9650	9650	31
436	20240116	114800	230367320	9650	9650	9650	9650	0
437	20240116	114700	230367320	9650	9650	9650	9650	0
438	20240116	114600	230367320	9650	9650	9650	9650	0
439	20240116	114500	230367320	9650	9660	9660	9650	2
440	20240116	114400	230348010	9680	9680	9680	9680	0
441	20240116	114300	230348010	9680	9680	9680	9680	0
442	20240116	114200	230348010	9680	9680	9680	9680	0
443	20240116	114100	230348010	9680	9680	9680	9680	6
444	20240116	114000	230289930	9650	9650	9650	9650	0
445	20240116	113900	230289930	9650	9650	9650	9650	0
446	20240116	113800	230289930	9650	9650	9650	9650	0
447	20240116	113700	230289930	9650	9650	9650	9650	17
448	20240116	113600	230125880	9650	9670	9670	9650	900
449	20240116	113500	221435340	9680	9680	9680	9680	101
450	20240116	113400	220457660	9680	9680	9680	9680	0
451	20240116	113300	220457660	9680	9680	9680	9680	0
452	20240116	113200	220457660	9680	9680	9680	9680	0
453	20240116	113100	220457660	9680	9680	9680	9680	0
454	20240116	113000	220457660	9680	9680	9680	9680	0
455	20240116	112900	220457660	9680	9680	9680	9680	0
456	20240116	112800	220457660	9680	9680	9680	9680	0
457	20240116	112700	220457660	9680	9670	9680	9670	194
458	20240116	112600	218581040	9670	9660	9670	9660	8
459	20240116	112500	218503690	9670	9670	9670	9670	0
460	20240116	112400	218503690	9670	9670	9670	9670	70
461	20240116	112300	217826790	9660	9660	9660	9660	0
462	20240116	112200	217826790	9660	9660	9660	9660	0
463	20240116	112100	217826790	9660	9660	9660	9660	0
464	20240116	112000	217826790	9660	9660	9660	9660	0
465	20240116	111900	217826790	9660	9660	9660	9660	40
466	20240116	111800	217440390	9670	9670	9670	9670	28
467	20240116	111700	217169630	9660	9660	9660	9660	31
468	20240116	111600	216870170	9650	9650	9650	9650	0
469	20240116	111500	216870170	9650	9650	9650	9650	0
470	20240116	111400	216870170	9650	9660	9660	9650	604
471	20240116	111300	211038920	9660	9660	9660	9660	9
472	20240116	111200	210951980	9660	9660	9660	9660	0
473	20240116	111100	210951980	9660	9660	9660	9660	10
474	20240116	111000	210855380	9670	9670	9670	9670	0
475	20240116	110900	210855380	9670	9670	9670	9670	71
476	20240116	110800	210168810	9660	9660	9660	9660	0
477	20240116	110700	210168810	9660	9660	9660	9660	45
478	20240116	110600	209734110	9670	9670	9670	9670	1
479	20240116	110500	209724440	9680	9680	9680	9680	0
480	20240116	110400	209724440	9680	9680	9680	9680	0
481	20240116	110300	209724440	9680	9680	9680	9680	0
482	20240116	110200	209724440	9680	9680	9680	9680	0
483	20240116	110100	209724440	9680	9680	9680	9680	0
484	20240116	110000	209724440	9680	9680	9680	9680	0
485	20240116	105900	209724440	9680	9680	9680	9680	6
486	20240116	105800	209666360	9680	9680	9680	9680	0
487	20240116	105700	209666360	9680	9680	9680	9680	2
488	20240116	105600	209647000	9680	9680	9680	9680	0
489	20240116	105500	209647000	9680	9680	9680	9680	0
490	20240116	105400	209647000	9680	9680	9680	9680	2
491	20240116	105300	209627640	9670	9670	9670	9670	750
492	20240116	105200	202375140	9660	9660	9660	9660	517
493	20240116	105100	197380920	9670	9670	9670	9670	1
494	20240116	105000	197371250	9670	9670	9670	9670	0
495	20240116	104900	197371250	9670	9670	9670	9670	0
496	20240116	104800	197371250	9670	9670	9670	9670	1
497	20240116	104700	197361580	9670	9670	9670	9670	1
498	20240116	104600	197351910	9670	9670	9670	9670	0
499	20240116	104500	197351910	9670	9670	9670	9670	21
500	20240116	104400	197148840	9660	9660	9660	9660	21
501	20240116	104300	196945980	9670	9670	9670	9670	0
502	20240116	104200	196945980	9670	9670	9670	9670	17
503	20240116	104100	196781590	9670	9670	9670	9670	0
504	20240116	104000	196781590	9670	9670	9670	9670	0
505	20240116	103900	196781590	9670	9670	9670	9670	0
506	20240116	103800	196781590	9670	9670	9670	9670	2
507	20240116	103700	196762250	9670	9670	9670	9670	20
508	20240116	103600	196568850	9670	9670	9670	9670	10
509	20240116	103500	196472150	9660	9660	9660	9660	100
510	20240116	103400	195506150	9670	9670	9670	9670	0
511	20240116	103300	195506150	9670	9670	9670	9670	0
512	20240116	103200	195506150	9670	9670	9670	9670	0
513	20240116	103100	195506150	9670	9670	9670	9670	0
514	20240116	103000	195506150	9670	9670	9670	9670	0
515	20240116	102900	195506150	9670	9670	9670	9670	0
516	20240116	102800	195506150	9670	9670	9670	9670	0
517	20240116	102700	195506150	9670	9670	9670	9670	0
518	20240116	102600	195506150	9670	9670	9670	9670	95
519	20240116	102500	194587500	9670	9670	9670	9670	30
520	20240116	102400	194297400	9680	9670	9680	9670	38
521	20240116	102300	193929640	9660	9660	9660	9660	20
522	20240116	102200	193736440	9670	9670	9670	9670	4
523	20240116	102100	193697760	9690	9690	9690	9690	0
524	20240116	102000	193697760	9690	9690	9690	9690	0
525	20240116	101900	193697760	9690	9690	9690	9690	30
526	20240116	101800	193407060	9690	9690	9690	9690	0
527	20240116	101700	193407060	9690	9680	9690	9670	102
528	20240116	101600	192420650	9690	9690	9690	9690	0
529	20240116	101500	192420650	9690	9690	9690	9690	1
530	20240116	101400	192410960	9700	9700	9700	9700	3
531	20240116	101300	192381860	9680	9680	9680	9680	113
532	20240116	101200	191288020	9690	9700	9700	9690	9
533	20240116	101100	191200730	9710	9710	9710	9710	8
534	20240116	101000	191123050	9700	9700	9700	9700	430
535	20240116	100900	186952050	9700	9670	9700	9670	287
536	20240116	100800	184171150	9660	9700	9700	9660	221
537	20240116	100700	182027490	9690	9690	9690	9690	390
538	20240116	100600	178248390	9690	9690	9690	9690	3
539	20240116	100500	178219320	9690	9690	9690	9690	150
540	20240116	100400	176765820	9690	9650	9690	9640	566
541	20240116	100300	171287870	9660	9660	9660	9660	0
542	20240116	100200	171287870	9660	9660	9660	9660	1
543	20240116	100100	171278210	9650	9660	9660	9650	30
544	20240116	100000	170988700	9690	9680	9690	9680	349
545	20240116	095900	167607380	9640	9680	9680	9640	240
546	20240116	095800	165286220	9680	9680	9680	9680	215
547	20240116	095700	163205020	9690	9690	9690	9690	465
548	20240116	095600	158699170	9690	9690	9690	9690	0
549	20240116	095500	158699170	9690	9630	9690	9610	1446
550	20240116	095400	144789760	9620	9620	9620	9620	0
551	20240116	095300	144789760	9620	9630	9630	9620	2038
552	20240116	095200	125175880	9640	9660	9660	9630	1288
553	20240116	095100	112756950	9700	9700	9700	9700	0
554	20240116	095000	112756950	9700	9700	9700	9700	119
555	20240116	094900	111602650	9660	9660	9660	9660	0
556	20240116	094800	111602650	9660	9660	9660	9660	301
557	20240116	094700	108694990	9660	9670	9670	9660	158
558	20240116	094600	107168510	9670	9670	9670	9670	41
559	20240116	094500	106772040	9720	9720	9720	9720	0
560	20240116	094400	106772040	9720	9720	9720	9720	2
561	20240116	094300	106752600	9740	9740	9740	9740	0
562	20240116	094200	106752600	9740	9740	9740	9740	0
563	20240116	094100	106752600	9740	9740	9740	9740	4
564	20240116	094000	106713640	9740	9740	9740	9740	0
565	20240116	093900	106713640	9740	9730	9740	9660	1020
566	20240116	093800	96856500	9730	9730	9730	9730	0
567	20240116	093700	96856500	9730	9730	9730	9730	0
568	20240116	093600	96856500	9730	9730	9730	9730	5
569	20240116	093500	96807850	9730	9690	9730	9670	138
570	20240116	093400	95472610	9690	9700	9700	9690	60
571	20240116	093300	94891110	9730	9730	9730	9730	0
572	20240116	093200	94891110	9730	9730	9730	9730	1
573	20240116	093100	94881380	9730	9730	9730	9730	10
574	20240116	093000	94784080	9730	9730	9730	9730	0
575	20240116	092900	94784080	9730	9730	9730	9730	0
576	20240116	092800	94784080	9730	9700	9730	9700	3
577	20240116	092700	94754950	9750	9750	9750	9750	2
578	20240116	092600	94735450	9760	9760	9760	9760	0
579	20240116	092500	94735450	9760	9760	9760	9760	2
580	20240116	092400	94715930	9700	9700	9700	9700	0
581	20240116	092300	94715930	9700	9780	9780	9700	41
582	20240116	092200	94315110	9670	9670	9670	9670	0
583	20240116	092100	94315110	9670	9780	9780	9670	1010
584	20240116	092000	84532480	9780	9790	9790	9780	320
585	20240116	091900	81402320	9790	9790	9790	9790	30
586	20240116	091800	81108620	9790	9790	9790	9790	0
587	20240116	091700	81108620	9790	9800	9800	9790	98
588	20240116	091600	80149100	9790	9790	9790	9790	0
589	20240116	091500	80149100	9790	9840	9840	9790	258
590	20240116	091400	77616850	9830	9840	9850	9830	679
591	20240116	091300	70933800	9840	9830	9840	9830	772
592	20240116	091200	63338330	9840	9840	9840	9840	0
593	20240116	091100	63338330	9840	9840	9840	9840	15
594	20240116	091000	63190730	9770	9830	9860	9770	1686
595	20240116	090900	46653190	9820	9800	9820	9770	733
596	20240116	090800	39476840	9760	9760	9800	9760	144
597	20240116	090700	38067120	9820	9790	9820	9780	981
598	20240116	090600	28453190	9800	9800	9800	9800	668
599	20240116	090500	21906790	9800	9730	9800	9730	1312
600	20240116	090400	9118020	9730	9730	9730	9730	135
601	20240116	090300	7804470	9720	9700	9730	9700	622
602	20240116	090200	1768680	9630	9630	9630	9630	0
603	20240116	090100	1768680	9630	9700	9700	9630	165
604	20240116	090000	174210	9700	9700	9710	9700	8