KissMeData/043370/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	192700	373990480	9750	9750	9750	9750	565
3	20240112	192600	373990480	9750	9750	9750	9750	0
4	20240112	192500	373990480	9750	9750	9750	9750	0
5	20240112	192400	373990480	9750	9750	9750	9750	0
6	20240112	192300	373990480	9750	9750	9750	9750	0
7	20240112	192200	373990480	9750	9750	9750	9750	0
8	20240112	192100	373990480	9750	9750	9750	9750	0
9	20240112	192000	373990480	9750	9750	9750	9750	0
10	20240112	191900	373990480	9750	9750	9750	9750	0
11	20240112	191800	373990480	9750	9750	9750	9750	0
12	20240112	191700	373990480	9750	9750	9750	9750	0
13	20240112	191600	373990480	9750	9750	9750	9750	0
14	20240112	191500	373990480	9750	9750	9750	9750	0
15	20240112	191400	373990480	9750	9750	9750	9750	0
16	20240112	191300	373990480	9750	9750	9750	9750	0
17	20240112	191200	373990480	9750	9750	9750	9750	0
18	20240112	191100	373990480	9750	9750	9750	9750	0
19	20240112	191000	373990480	9750	9750	9750	9750	0
20	20240112	190900	373990480	9750	9750	9750	9750	0
21	20240112	190800	373990480	9750	9750	9750	9750	0
22	20240112	190700	373990480	9750	9750	9750	9750	0
23	20240112	190600	373990480	9750	9750	9750	9750	0
24	20240112	190500	373990480	9750	9750	9750	9750	0
25	20240112	190400	373990480	9750	9750	9750	9750	0
26	20240112	190300	373990480	9750	9750	9750	9750	0
27	20240112	190200	373990480	9750	9750	9750	9750	0
28	20240112	190100	373990480	9750	9750	9750	9750	0
29	20240112	190000	373990480	9750	9750	9750	9750	0
30	20240112	185900	373990480	9750	9750	9750	9750	0
31	20240112	185800	373990480	9750	9750	9750	9750	0
32	20240112	185700	373990480	9750	9750	9750	9750	565
33	20240112	185600	373990480	9750	9750	9750	9750	0
34	20240112	185500	373990480	9750	9750	9750	9750	0
35	20240112	185400	373990480	9750	9750	9750	9750	0
36	20240112	185300	373990480	9750	9750	9750	9750	0
37	20240112	185200	373990480	9750	9750	9750	9750	0
38	20240112	185100	373990480	9750	9750	9750	9750	0
39	20240112	185000	373990480	9750	9750	9750	9750	0
40	20240112	184900	373990480	9750	9750	9750	9750	0
41	20240112	184800	373990480	9750	9750	9750	9750	0
42	20240112	184700	373990480	9750	9750	9750	9750	0
43	20240112	184600	373990480	9750	9750	9750	9750	0
44	20240112	184500	373990480	9750	9750	9750	9750	0
45	20240112	184400	373990480	9750	9750	9750	9750	0
46	20240112	184300	373990480	9750	9750	9750	9750	0
47	20240112	184200	373990480	9750	9750	9750	9750	0
48	20240112	184100	373990480	9750	9750	9750	9750	0
49	20240112	184000	373990480	9750	9750	9750	9750	0
50	20240112	183900	373990480	9750	9750	9750	9750	0
51	20240112	183800	373990480	9750	9750	9750	9750	0
52	20240112	183700	373990480	9750	9750	9750	9750	0
53	20240112	183600	373990480	9750	9750	9750	9750	0
54	20240112	183500	373990480	9750	9750	9750	9750	0
55	20240112	183400	373990480	9750	9750	9750	9750	0
56	20240112	183300	373990480	9750	9750	9750	9750	0
57	20240112	183200	373990480	9750	9750	9750	9750	0
58	20240112	183100	373990480	9750	9750	9750	9750	0
59	20240112	183000	373990480	9750	9750	9750	9750	0
60	20240112	182900	373990480	9750	9750	9750	9750	0
61	20240112	182800	373990480	9750	9750	9750	9750	0
62	20240112	182700	373990480	9750	9750	9750	9750	565
63	20240112	182600	373990480	9750	9750	9750	9750	0
64	20240112	182500	373990480	9750	9750	9750	9750	0
65	20240112	182400	373990480	9750	9750	9750	9750	0
66	20240112	182300	373990480	9750	9750	9750	9750	0
67	20240112	182200	373990480	9750	9750	9750	9750	0
68	20240112	182100	373990480	9750	9750	9750	9750	0
69	20240112	182000	373990480	9750	9750	9750	9750	0
70	20240112	181900	373990480	9750	9750	9750	9750	0
71	20240112	181800	373990480	9750	9750	9750	9750	0
72	20240112	181700	373990480	9750	9750	9750	9750	0
73	20240112	181600	373990480	9750	9750	9750	9750	0
74	20240112	181500	373990480	9750	9750	9750	9750	0
75	20240112	181400	373990480	9750	9750	9750	9750	0
76	20240112	181300	373990480	9750	9750	9750	9750	0
77	20240112	181200	373990480	9750	9750	9750	9750	0
78	20240112	181100	373990480	9750	9750	9750	9750	0
79	20240112	181000	373990480	9750	9750	9750	9750	0
80	20240112	180900	373990480	9750	9750	9750	9750	0
81	20240112	180800	373990480	9750	9750	9750	9750	0
82	20240112	180700	373990480	9750	9750	9750	9750	0
83	20240112	180600	373990480	9750	9750	9750	9750	0
84	20240112	180500	373990480	9750	9750	9750	9750	0
85	20240112	180400	373990480	9750	9750	9750	9750	0
86	20240112	180300	373990480	9750	9750	9750	9750	0
87	20240112	180200	373990480	9750	9750	9750	9750	0
88	20240112	180100	373990480	9750	9750	9750	9750	0
89	20240112	180000	373990480	9750	9750	9750	9750	0
90	20240112	175900	373990480	9750	9750	9750	9750	0
91	20240112	175800	373990480	9750	9750	9750	9750	0
92	20240112	175700	373990480	9750	9750	9750	9750	565
93	20240112	175600	373990480	9750	9750	9750	9750	0
94	20240112	175500	373990480	9750	9750	9750	9750	0
95	20240112	175400	373990480	9750	9750	9750	9750	0
96	20240112	175300	373990480	9750	9750	9750	9750	0
97	20240112	175200	373990480	9750	9750	9750	9750	0
98	20240112	175100	373990480	9750	9750	9750	9750	0
99	20240112	175000	373990480	9750	9750	9750	9750	0
100	20240112	174900	373990480	9750	9750	9750	9750	0
101	20240112	174800	373990480	9750	9750	9750	9750	0
102	20240112	174700	373990480	9750	9750	9750	9750	0
103	20240112	174600	373990480	9750	9750	9750	9750	0
104	20240112	174500	373990480	9750	9750	9750	9750	0
105	20240112	174400	373990480	9750	9750	9750	9750	0
106	20240112	174300	373990480	9750	9750	9750	9750	0
107	20240112	174200	373990480	9750	9750	9750	9750	0
108	20240112	174100	373990480	9750	9750	9750	9750	0
109	20240112	174000	373990480	9750	9750	9750	9750	0
110	20240112	173900	373990480	9750	9750	9750	9750	0
111	20240112	173800	373990480	9750	9750	9750	9750	0
112	20240112	173700	373990480	9750	9750	9750	9750	0
113	20240112	173600	373990480	9750	9750	9750	9750	0
114	20240112	173500	373990480	9750	9750	9750	9750	0
115	20240112	173400	373990480	9750	9750	9750	9750	0
116	20240112	173300	373990480	9750	9750	9750	9750	0
117	20240112	173200	373990480	9750	9750	9750	9750	0
118	20240112	173100	373990480	9750	9750	9750	9750	0
119	20240112	173000	373990480	9750	9750	9750	9750	0
120	20240112	172900	373990480	9750	9750	9750	9750	0
121	20240112	172800	373990480	9750	9750	9750	9750	0
122	20240112	172700	373990480	9750	9750	9750	9750	565
123	20240112	172600	373990480	9750	9750	9750	9750	0
124	20240112	172500	373990480	9750	9750	9750	9750	0
125	20240112	172400	373990480	9750	9750	9750	9750	0
126	20240112	172300	373990480	9750	9750	9750	9750	0
127	20240112	172200	373990480	9750	9750	9750	9750	0
128	20240112	172100	373990480	9750	9750	9750	9750	0
129	20240112	172000	373990480	9750	9750	9750	9750	0
130	20240112	171900	373990480	9750	9750	9750	9750	0
131	20240112	171800	373990480	9750	9750	9750	9750	0
132	20240112	171700	373990480	9750	9750	9750	9750	0
133	20240112	171600	373990480	9750	9750	9750	9750	0
134	20240112	171500	373990480	9750	9750	9750	9750	0
135	20240112	171400	373990480	9750	9750	9750	9750	0
136	20240112	171300	373990480	9750	9750	9750	9750	0
137	20240112	171200	373990480	9750	9750	9750	9750	0
138	20240112	171100	373990480	9750	9750	9750	9750	0
139	20240112	171000	373990480	9750	9750	9750	9750	0
140	20240112	170900	373990480	9750	9750	9750	9750	0
141	20240112	170800	373990480	9750	9750	9750	9750	0
142	20240112	170700	373990480	9750	9750	9750	9750	0
143	20240112	170600	373990480	9750	9750	9750	9750	0
144	20240112	170500	373990480	9750	9750	9750	9750	0
145	20240112	170400	373990480	9750	9750	9750	9750	0
146	20240112	170300	373990480	9750	9750	9750	9750	0
147	20240112	170200	373990480	9750	9750	9750	9750	0
148	20240112	170100	373990480	9750	9750	9750	9750	0
149	20240112	170000	373990480	9750	9750	9750	9750	0
150	20240112	165900	373990480	9750	9750	9750	9750	0
151	20240112	165800	373990480	9750	9750	9750	9750	0
152	20240112	165700	373990480	9750	9750	9750	9750	565
153	20240112	165600	373990480	9750	9750	9750	9750	0
154	20240112	165500	373990480	9750	9750	9750	9750	0
155	20240112	165400	373990480	9750	9750	9750	9750	0
156	20240112	165300	373990480	9750	9750	9750	9750	0
157	20240112	165200	373990480	9750	9750	9750	9750	0
158	20240112	165100	373990480	9750	9750	9750	9750	0
159	20240112	165000	373990480	9750	9750	9750	9750	0
160	20240112	164900	373990480	9750	9750	9750	9750	0
161	20240112	164800	373990480	9750	9750	9750	9750	0
162	20240112	164700	373990480	9750	9750	9750	9750	0
163	20240112	164600	373990480	9750	9750	9750	9750	0
164	20240112	164500	373990480	9750	9750	9750	9750	0
165	20240112	164400	373990480	9750	9750	9750	9750	0
166	20240112	164300	373990480	9750	9750	9750	9750	0
167	20240112	164200	373990480	9750	9750	9750	9750	0
168	20240112	164100	373990480	9750	9750	9750	9750	0
169	20240112	164000	373990480	9750	9750	9750	9750	0
170	20240112	163900	373990480	9750	9750	9750	9750	0
171	20240112	163800	373990480	9750	9750	9750	9750	0
172	20240112	163700	373990480	9750	9750	9750	9750	0
173	20240112	163600	373990480	9750	9750	9750	9750	0
174	20240112	163500	373990480	9750	9750	9750	9750	0
175	20240112	163400	373990480	9750	9750	9750	9750	0
176	20240112	163300	373990480	9750	9750	9750	9750	0
177	20240112	163200	373990480	9750	9750	9750	9750	0
178	20240112	163100	373990480	9750	9750	9750	9750	0
179	20240112	163000	373990480	9750	9750	9750	9750	0
180	20240112	162900	373990480	9750	9750	9750	9750	0
181	20240112	162800	373990480	9750	9750	9750	9750	0
182	20240112	162700	373990480	9750	9750	9750	9750	565
183	20240112	162600	373990480	9750	9750	9750	9750	0
184	20240112	162500	373990480	9750	9750	9750	9750	0
185	20240112	162400	373990480	9750	9750	9750	9750	0
186	20240112	162300	373990480	9750	9750	9750	9750	0
187	20240112	162200	373990480	9750	9750	9750	9750	0
188	20240112	162100	373990480	9750	9750	9750	9750	0
189	20240112	162000	373990480	9750	9750	9750	9750	0
190	20240112	161900	373990480	9750	9750	9750	9750	0
191	20240112	161800	373990480	9750	9750	9750	9750	0
192	20240112	161700	373990480	9750	9750	9750	9750	0
193	20240112	161600	373990480	9750	9750	9750	9750	0
194	20240112	161500	373990480	9750	9750	9750	9750	0
195	20240112	161400	373990480	9750	9750	9750	9750	0
196	20240112	161300	373990480	9750	9750	9750	9750	0
197	20240112	161200	373990480	9750	9750	9750	9750	0
198	20240112	161100	373990480	9750	9750	9750	9750	0
199	20240112	161000	373990480	9750	9750	9750	9750	0
200	20240112	160900	373990480	9750	9750	9750	9750	0
201	20240112	160800	373990480	9750	9750	9750	9750	0
202	20240112	160700	373990480	9750	9750	9750	9750	0
203	20240112	160600	373990480	9750	9750	9750	9750	0
204	20240112	160500	373990480	9750	9750	9750	9750	0
205	20240112	160400	373990480	9750	9750	9750	9750	0
206	20240112	160300	373990480	9750	9750	9750	9750	0
207	20240112	160200	373990480	9750	9750	9750	9750	0
208	20240112	160100	373990480	9750	9750	9750	9750	0
209	20240112	160000	373990480	9750	9750	9750	9750	0
210	20240112	155900	373990480	9750	9750	9750	9750	0
211	20240112	155800	373990480	9750	9750	9750	9750	0
212	20240112	155700	373990480	9750	9750	9750	9750	565
213	20240112	155600	373990480	9750	9750	9750	9750	0
214	20240112	155500	373990480	9750	9750	9750	9750	0
215	20240112	155400	373990480	9750	9750	9750	9750	0
216	20240112	155300	373990480	9750	9750	9750	9750	0
217	20240112	155200	373990480	9750	9750	9750	9750	0
218	20240112	155100	373990480	9750	9750	9750	9750	0
219	20240112	155000	373990480	9750	9750	9750	9750	0
220	20240112	154900	373990480	9750	9750	9750	9750	0
221	20240112	154800	373990480	9750	9750	9750	9750	0
222	20240112	154700	373990480	9750	9750	9750	9750	0
223	20240112	154600	373990480	9750	9750	9750	9750	0
224	20240112	154500	373990480	9750	9750	9750	9750	0
225	20240112	154400	373990480	9750	9750	9750	9750	0
226	20240112	154300	373990480	9750	9750	9750	9750	0
227	20240112	154200	373990480	9750	9750	9750	9750	0
228	20240112	154100	373990480	9750	9750	9750	9750	0
229	20240112	154000	373990480	9750	9750	9750	9750	0
230	20240112	153900	373990480	9750	9750	9750	9750	0
231	20240112	153800	373990480	9750	9750	9750	9750	0
232	20240112	153700	373990480	9750	9750	9750	9750	0
233	20240112	153600	373990480	9750	9750	9750	9750	0
234	20240112	153500	373990480	9750	9750	9750	9750	0
235	20240112	153400	373990480	9750	9750	9750	9750	0
236	20240112	153300	373990480	9750	9750	9750	9750	0
237	20240112	153200	373990480	9750	9750	9750	9750	0
238	20240112	153100	373990480	9750	9750	9750	9750	0
239	20240112	153000	373990480	9750	9750	9750	9750	565
240	20240112	152900	368481730	9690	9690	9690	9690	0
241	20240112	152800	368481730	9690	9690	9690	9690	0
242	20240112	152700	368481730	9690	9690	9690	9690	0
243	20240112	152600	368481730	9690	9690	9690	9690	0
244	20240112	152500	368481730	9690	9690	9690	9690	0
245	20240112	152400	368481730	9690	9690	9690	9690	0
246	20240112	152300	368481730	9690	9690	9690	9690	0
247	20240112	152200	368481730	9690	9690	9690	9690	0
248	20240112	152100	368481730	9690	9690	9690	9690	0
249	20240112	152000	368481730	9690	9690	9690	9690	0
250	20240112	151900	368481730	9690	9690	9690	9690	89
251	20240112	151800	367619320	9650	9690	9690	9650	901
252	20240112	151700	358912720	9680	9680	9680	9680	372
253	20240112	151600	355311760	9690	9690	9690	9680	31
254	20240112	151500	355011380	9700	9680	9700	9680	3
255	20240112	151400	354982320	9680	9680	9680	9680	100
256	20240112	151300	354014320	9700	9700	9700	9700	0
257	20240112	151200	354014320	9700	9690	9700	9690	205
258	20240112	151100	352027860	9680	9680	9680	9680	822
259	20240112	151000	344070900	9680	9680	9680	9680	105
260	20240112	150900	343054500	9680	9690	9690	9680	69
261	20240112	150800	342385900	9700	9700	9700	9700	0
262	20240112	150700	342385900	9700	9700	9700	9690	290
263	20240112	150600	339575700	9700	9700	9700	9700	100
264	20240112	150500	338605700	9710	9710	9710	9710	0
265	20240112	150400	338605700	9710	9700	9710	9700	90
266	20240112	150300	337732440	9700	9700	9700	9700	0
267	20240112	150200	337732440	9700	9700	9700	9700	20
268	20240112	150100	337538440	9700	9700	9700	9700	0
269	20240112	150000	337538440	9700	9700	9700	9700	0
270	20240112	145900	337538440	9700	9700	9700	9700	200
271	20240112	145800	335598440	9690	9690	9690	9690	3
272	20240112	145700	335569370	9690	9690	9690	9690	0
273	20240112	145600	335569370	9690	9690	9690	9690	0
274	20240112	145500	335569370	9690	9690	9690	9690	0
275	20240112	145400	335569370	9690	9690	9690	9690	0
276	20240112	145300	335569370	9690	9690	9690	9690	83
277	20240112	145200	334765100	9690	9700	9700	9690	76
278	20240112	145100	334028510	9690	9710	9710	9690	424
279	20240112	145000	329913040	9720	9720	9720	9720	58
280	20240112	144900	329349280	9720	9720	9720	9720	57
281	20240112	144800	328795240	9720	9720	9720	9720	109
282	20240112	144700	327735760	9720	9720	9720	9720	58
283	20240112	144600	327172000	9720	9720	9720	9720	0
284	20240112	144500	327172000	9720	9720	9720	9720	57
285	20240112	144400	326617960	9720	9720	9720	9720	898
286	20240112	144300	317889400	9720	9720	9720	9720	0
287	20240112	144200	317889400	9720	9720	9720	9720	6
288	20240112	144100	317831080	9720	9720	9720	9720	5
289	20240112	144000	317782480	9720	9720	9720	9720	93
290	20240112	143900	316878520	9720	9720	9720	9720	5
291	20240112	143800	316829920	9720	9720	9720	9720	15
292	20240112	143700	316684120	9720	9720	9720	9720	37
293	20240112	143600	316324480	9720	9720	9720	9720	6
294	20240112	143500	316266160	9720	9720	9720	9720	6
295	20240112	143400	316207840	9720	9720	9720	9720	6
296	20240112	143300	316149520	9720	9720	9720	9720	5
297	20240112	143200	316100920	9720	9720	9720	9720	1
298	20240112	143100	316091200	9720	9720	9720	9720	2
299	20240112	143000	316071760	9720	9730	9730	9720	60
300	20240112	142900	315487970	9730	9730	9730	9730	150
301	20240112	142800	314028470	9730	9730	9730	9730	46
302	20240112	142700	313580890	9730	9730	9730	9730	0
303	20240112	142600	313580890	9730	9730	9730	9730	0
304	20240112	142500	313580890	9730	9750	9750	9730	1369
305	20240112	142400	300242570	9750	9750	9750	9750	4
306	20240112	142300	300203570	9750	9750	9750	9750	0
307	20240112	142200	300203570	9750	9750	9750	9750	8
308	20240112	142100	300125570	9750	9750	9750	9750	1
309	20240112	142000	300115820	9750	9750	9750	9750	4
310	20240112	141900	300076820	9750	9750	9750	9750	0
311	20240112	141800	300076820	9750	9750	9750	9750	9
312	20240112	141700	299989070	9760	9760	9760	9760	57
313	20240112	141600	299432750	9760	9760	9760	9760	202
314	20240112	141500	297461230	9760	9760	9760	9760	0
315	20240112	141400	297461230	9760	9760	9760	9760	64
316	20240112	141300	296836590	9780	9780	9780	9780	58
317	20240112	141200	296269350	9770	9770	9770	9770	57
318	20240112	141100	295712460	9770	9770	9770	9770	75
319	20240112	141000	294979710	9770	9770	9770	9770	97
320	20240112	140900	294032020	9770	9770	9770	9770	0
321	20240112	140800	294032020	9770	9770	9770	9770	175
322	20240112	140700	292322270	9770	9770	9770	9770	0
323	20240112	140600	292322270	9770	9770	9770	9770	104
324	20240112	140500	291306190	9780	9780	9780	9780	58
325	20240112	140400	290738950	9770	9770	9770	9770	4
326	20240112	140300	290699870	9780	9780	9780	9780	62
327	20240112	140200	290093510	9770	9770	9770	9770	62
328	20240112	140100	289487770	9770	9770	9770	9770	53
329	20240112	140000	288969960	9770	9770	9770	9770	49
330	20240112	135900	288491230	9780	9780	9780	9780	107
331	20240112	135800	287444770	9780	9780	9780	9780	8
332	20240112	135700	287366530	9780	9780	9780	9780	61
333	20240112	135600	286769950	9770	9770	9770	9770	14
334	20240112	135500	286633170	9760	9760	9760	9760	4
335	20240112	135400	286594130	9760	9760	9760	9760	114
336	20240112	135300	285481490	9760	9760	9760	9760	0
337	20240112	135200	285481490	9760	9760	9760	9760	99
338	20240112	135100	284515250	9760	9750	9760	9750	21
339	20240112	135000	284310330	9750	9750	9750	9750	0
340	20240112	134900	284310330	9750	9750	9750	9750	9
341	20240112	134800	284222580	9750	9750	9750	9750	0
342	20240112	134700	284222580	9750	9740	9750	9740	122
343	20240112	134600	283033120	9740	9740	9740	9740	0
344	20240112	134500	283033120	9740	9740	9740	9740	70
345	20240112	134400	282351320	9740	9740	9740	9740	108
346	20240112	134300	281299400	9740	9740	9740	9730	212
347	20240112	134200	279234560	9740	9740	9740	9740	57
348	20240112	134100	278679380	9740	9750	9750	9740	246
349	20240112	134000	276282880	9750	9750	9750	9750	11
350	20240112	133900	276175630	9750	9740	9750	9740	57
351	20240112	133800	275619920	9750	9750	9750	9750	59
352	20240112	133700	275044670	9730	9730	9730	9730	8
353	20240112	133600	274966830	9730	9730	9730	9730	1
354	20240112	133500	274957100	9720	9720	9720	9720	4
355	20240112	133400	274918220	9720	9720	9720	9720	0
356	20240112	133300	274918220	9720	9720	9720	9720	100
357	20240112	133200	273946220	9710	9740	9740	9710	2490
358	20240112	133100	249710750	9740	9740	9740	9740	4
359	20240112	133000	249671790	9740	9740	9740	9740	1
360	20240112	132900	249662050	9740	9740	9740	9740	169
361	20240112	132800	248015990	9740	9740	9740	9740	0
362	20240112	132700	248015990	9740	9740	9740	9740	4
363	20240112	132600	247977030	9740	9740	9740	9740	1
364	20240112	132500	247967290	9740	9750	9750	9740	63
365	20240112	132400	247353080	9740	9740	9740	9740	135
366	20240112	132300	246038180	9750	9760	9760	9750	71
367	20240112	132200	245345320	9750	9750	9750	9750	558
368	20240112	132100	239904820	9740	9740	9740	9740	4
369	20240112	132000	239865860	9740	9740	9740	9740	0
370	20240112	131900	239865860	9740	9740	9740	9740	34
371	20240112	131800	239534700	9740	9740	9740	9740	4
372	20240112	131700	239495740	9740	9740	9740	9740	0
373	20240112	131600	239495740	9740	9740	9740	9740	86
374	20240112	131500	238658100	9740	9740	9740	9740	0
375	20240112	131400	238658100	9740	9740	9740	9740	4
376	20240112	131300	238619140	9740	9740	9740	9740	0
377	20240112	131200	238619140	9740	9740	9740	9740	5
378	20240112	131100	238570440	9740	9740	9740	9740	0
379	20240112	131000	238570440	9740	9740	9740	9740	4
380	20240112	130900	238531480	9740	9740	9740	9740	30
381	20240112	130800	238239280	9740	9740	9740	9740	4
382	20240112	130700	238200320	9760	9760	9760	9760	785
383	20240112	130600	230538720	9770	9770	9770	9770	1216
384	20240112	130500	218658400	9770	9770	9770	9770	5
385	20240112	130400	218609550	9770	9770	9770	9770	4
386	20240112	130300	218570470	9770	9770	9770	9770	20
387	20240112	130200	218375070	9770	9770	9770	9770	4
388	20240112	130100	218335990	9780	9780	9780	9780	10
389	20240112	130000	218238190	9770	9770	9770	9770	18
390	20240112	125900	218062330	9770	9770	9770	9770	30
391	20240112	125800	217769230	9770	9770	9770	9770	4
392	20240112	125700	217730150	9770	9770	9770	9770	0
393	20240112	125600	217730150	9770	9770	9770	9770	70
394	20240112	125500	217046250	9770	9770	9770	9770	1
395	20240112	125400	217036480	9770	9770	9770	9770	4
396	20240112	125300	216997400	9770	9770	9770	9770	4
397	20240112	125200	216958320	9770	9770	9770	9770	0
398	20240112	125100	216958320	9770	9770	9770	9770	0
399	20240112	125000	216958320	9770	9770	9770	9770	10
400	20240112	124900	216860620	9770	9770	9770	9770	30
401	20240112	124800	216567520	9770	9770	9770	9770	4
402	20240112	124700	216528440	9770	9770	9770	9770	0
403	20240112	124600	216528440	9770	9770	9770	9770	0
404	20240112	124500	216528440	9770	9770	9770	9770	119
405	20240112	124400	215365810	9760	9770	9770	9760	373
406	20240112	124300	211721640	9760	9760	9760	9760	0
407	20240112	124200	211721640	9760	9760	9770	9760	7
408	20240112	124100	211653300	9760	9760	9760	9760	7
409	20240112	124000	211584980	9760	9760	9760	9760	17
410	20240112	123900	211419060	9760	9760	9760	9760	34
411	20240112	123800	211087220	9760	9760	9760	9760	0
412	20240112	123700	211087220	9760	9760	9760	9760	4
413	20240112	123600	211048180	9760	9760	9760	9760	1
414	20240112	123500	211038420	9760	9760	9760	9760	4
415	20240112	123400	210999380	9760	9760	9760	9760	0
416	20240112	123300	210999380	9760	9760	9760	9760	5
417	20240112	123200	210950580	9760	9760	9760	9760	0
418	20240112	123100	210950580	9760	9760	9760	9760	5
419	20240112	123000	210901780	9760	9760	9760	9760	12
420	20240112	122900	210784660	9740	9770	9770	9740	694
421	20240112	122800	204010720	9770	9770	9770	9770	11
422	20240112	122700	203903250	9780	9770	9780	9770	508
423	20240112	122600	198937520	9770	9770	9770	9770	1
424	20240112	122500	198927750	9780	9800	9800	9780	2307
425	20240112	122400	176334420	9800	9800	9800	9800	0
426	20240112	122300	176334420	9800	9800	9800	9800	4
427	20240112	122200	176295220	9810	9810	9810	9810	57
428	20240112	122100	175736050	9810	9800	9810	9800	25
429	20240112	122000	175490850	9800	9800	9800	9800	10
430	20240112	121900	175392850	9800	9800	9800	9800	64
431	20240112	121800	174765650	9800	9800	9800	9800	0
432	20240112	121700	174765650	9800	9790	9800	9790	118
433	20240112	121600	173609290	9790	9790	9790	9790	1
434	20240112	121500	173599500	9790	9790	9790	9790	8
435	20240112	121400	173521180	9790	9790	9790	9790	0
436	20240112	121300	173521180	9790	9790	9790	9790	8
437	20240112	121200	173442860	9790	9790	9790	9790	1
438	20240112	121100	173433070	9790	9790	9790	9790	6
439	20240112	121000	173374330	9790	9800	9800	9790	397
440	20240112	120900	169487120	9800	9810	9820	9800	487
441	20240112	120800	164713310	9810	9810	9810	9810	59
442	20240112	120700	164134520	9810	9810	9820	9810	112
443	20240112	120600	163035210	9810	9810	9810	9810	4
444	20240112	120500	162995970	9810	9810	9810	9810	57
445	20240112	120400	162436800	9810	9810	9810	9810	87
446	20240112	120300	161583330	9800	9800	9800	9800	0
447	20240112	120200	161583330	9800	9800	9800	9800	5
448	20240112	120100	161534330	9800	9800	9800	9800	0
449	20240112	120000	161534330	9800	9800	9800	9800	4
450	20240112	115900	161495130	9800	9800	9800	9800	74
451	20240112	115800	160769930	9800	9800	9800	9800	4
452	20240112	115700	160730730	9800	9800	9800	9800	1
453	20240112	115600	160720930	9800	9800	9800	9800	5
454	20240112	115500	160671930	9800	9800	9800	9800	0
455	20240112	115400	160671930	9800	9790	9800	9790	8
456	20240112	115300	160593600	9790	9790	9790	9790	0
457	20240112	115200	160593600	9790	9790	9800	9790	6
458	20240112	115100	160534850	9790	9790	9790	9790	0
459	20240112	115000	160534850	9790	9790	9790	9790	2
460	20240112	114900	160515270	9790	9780	9790	9780	467
461	20240112	114800	155943670	9780	9780	9780	9780	5
462	20240112	114700	155894770	9780	9780	9780	9780	0
463	20240112	114600	155894770	9780	9780	9780	9780	4
464	20240112	114500	155855650	9780	9780	9780	9780	0
465	20240112	114400	155855650	9780	9780	9780	9780	4
466	20240112	114300	155816530	9780	9780	9780	9780	1
467	20240112	114200	155806750	9780	9790	9790	9780	17
468	20240112	114100	155640360	9780	9780	9780	9780	0
469	20240112	114000	155640360	9780	9780	9780	9780	14
470	20240112	113900	155503440	9770	9770	9770	9770	30
471	20240112	113800	155210340	9770	9770	9770	9770	5
472	20240112	113700	155161490	9770	9770	9770	9770	1
473	20240112	113600	155151720	9770	9770	9770	9770	55
474	20240112	113500	154614370	9770	9770	9770	9770	370
475	20240112	113400	150999470	9760	9760	9760	9760	4
476	20240112	113300	150960430	9760	9760	9760	9760	1
477	20240112	113200	150950670	9760	9760	9760	9760	4
478	20240112	113100	150911630	9760	9760	9760	9760	0
479	20240112	113000	150911630	9760	9760	9760	9760	8
480	20240112	112900	150833550	9760	9760	9760	9760	170
481	20240112	112800	149174350	9760	9760	9760	9760	1
482	20240112	112700	149164590	9760	9760	9760	9760	0
483	20240112	112600	149164590	9760	9760	9760	9760	0
484	20240112	112500	149164590	9760	9760	9760	9760	0
485	20240112	112400	149164590	9760	9760	9760	9760	1
486	20240112	112300	149154830	9780	9780	9780	9780	57
487	20240112	112200	148597370	9780	9780	9780	9780	216
488	20240112	112100	146484890	9780	9780	9780	9780	4
489	20240112	112000	146445770	9780	9780	9780	9780	0
490	20240112	111900	146445770	9780	9760	9780	9760	40
491	20240112	111800	146055210	9760	9760	9760	9760	0
492	20240112	111700	146055210	9760	9760	9760	9760	0
493	20240112	111600	146055210	9760	9760	9760	9760	68
494	20240112	111500	145391530	9750	9740	9750	9740	66
495	20240112	111400	144748070	9740	9740	9740	9740	1
496	20240112	111300	144738330	9740	9740	9740	9740	85
497	20240112	111200	143910430	9740	9740	9740	9740	264
498	20240112	111100	141339070	9730	9730	9730	9730	254
499	20240112	111000	138867650	9730	9730	9730	9730	10
500	20240112	110900	138770350	9730	9740	9740	9730	427
501	20240112	110800	134613870	9740	9750	9750	9740	632
502	20240112	110700	128453300	9750	9750	9750	9750	4
503	20240112	110600	128414300	9750	9750	9750	9750	0
504	20240112	110500	128414300	9750	9750	9750	9750	5
505	20240112	110400	128365550	9750	9750	9750	9750	83
506	20240112	110300	127556300	9750	9760	9760	9750	8
507	20240112	110200	127478290	9750	9750	9750	9750	1
508	20240112	110100	127468540	9750	9750	9750	9750	4
509	20240112	110000	127429540	9750	9750	9750	9750	6
510	20240112	105900	127371040	9750	9750	9750	9750	33
511	20240112	105800	127049290	9750	9750	9750	9750	21
512	20240112	105700	126844540	9740	9740	9740	9740	14
513	20240112	105600	126708180	9740	9740	9740	9740	0
514	20240112	105500	126708180	9740	9740	9740	9740	5
515	20240112	105400	126659480	9740	9740	9740	9740	4
516	20240112	105300	126620520	9740	9740	9740	9740	0
517	20240112	105200	126620520	9740	9730	9740	9730	94
518	20240112	105100	125705000	9730	9730	9730	9730	0
519	20240112	105000	125705000	9730	9730	9730	9730	5
520	20240112	104900	125656350	9730	9730	9730	9730	30
521	20240112	104800	125364450	9730	9720	9730	9720	30
522	20240112	104700	125072630	9720	9720	9720	9720	0
523	20240112	104600	125072630	9720	9720	9720	9720	4
524	20240112	104500	125033750	9720	9720	9720	9720	53
525	20240112	104400	124518590	9720	9720	9720	9720	498
526	20240112	104300	119678030	9720	9720	9720	9720	0
527	20240112	104200	119678030	9720	9710	9720	9710	44
528	20240112	104100	119250390	9710	9710	9710	9710	1
529	20240112	104000	119240680	9720	9730	9730	9720	568
530	20240112	103900	113715400	9730	9730	9730	9730	30
531	20240112	103800	113423500	9730	9730	9730	9730	5
532	20240112	103700	113374850	9730	9730	9730	9730	0
533	20240112	103600	113374850	9730	9730	9730	9730	5
534	20240112	103500	113326200	9730	9730	9730	9730	20
535	20240112	103400	113131600	9730	9730	9730	9730	8
536	20240112	103300	113053760	9730	9730	9730	9730	121
537	20240112	103200	111876430	9730	9730	9730	9730	4
538	20240112	103100	111837510	9730	9730	9730	9730	1
539	20240112	103000	111827780	9730	9730	9730	9730	140
540	20240112	102900	110465580	9720	9710	9720	9710	39
541	20240112	102800	110086800	9710	9710	9710	9710	4
542	20240112	102700	110047960	9710	9710	9710	9710	0
543	20240112	102600	110047960	9710	9710	9710	9710	1
544	20240112	102500	110038250	9710	9700	9710	9700	58
545	20240112	102400	109475110	9710	9710	9710	9710	57
546	20240112	102300	108921640	9710	9700	9710	9700	57
547	20240112	102200	108368210	9710	9710	9710	9710	1
548	20240112	102100	108358500	9690	9700	9700	9690	44
549	20240112	102000	107931710	9690	9690	9690	9690	4
550	20240112	101900	107892950	9690	9690	9690	9690	34
551	20240112	101800	107563490	9700	9700	9700	9700	57
552	20240112	101700	107010590	9700	9680	9700	9680	6
553	20240112	101600	106952450	9700	9700	9700	9700	57
554	20240112	101500	106399550	9700	9700	9700	9700	58
555	20240112	101400	105836950	9710	9700	9710	9700	70
556	20240112	101300	105157940	9700	9700	9700	9680	59
557	20240112	101200	104585970	9670	9700	9700	9670	201
558	20240112	101100	102636300	9700	9700	9700	9670	241
559	20240112	101000	100298630	9700	9690	9700	9680	721
560	20240112	100900	93316220	9690	9700	9700	9690	59
561	20240112	100800	92743930	9700	9700	9700	9700	1
562	20240112	100700	92734230	9680	9700	9700	9680	146
563	20240112	100600	91318930	9700	9700	9700	9700	50
564	20240112	100500	90833930	9690	9700	9700	9690	143
565	20240112	100400	89447160	9690	9690	9690	9690	50
566	20240112	100300	88962660	9680	9680	9680	9680	4
567	20240112	100200	88923940	9670	9670	9680	9670	56
568	20240112	100100	88381920	9660	9680	9680	9660	61
569	20240112	100000	87791520	9680	9680	9680	9680	2
570	20240112	095900	87772160	9660	9660	9660	9660	34
571	20240112	095800	87443720	9660	9660	9660	9660	0
572	20240112	095700	87443720	9660	9690	9690	9660	60
573	20240112	095600	86862350	9660	9660	9660	9660	220
574	20240112	095500	84737150	9660	9670	9670	9660	195
575	20240112	095400	82852880	9670	9670	9670	9670	59
576	20240112	095300	82282350	9670	9680	9690	9670	487
577	20240112	095200	77570370	9690	9700	9700	9690	60
578	20240112	095100	76988950	9690	9710	9710	9690	149
579	20240112	095000	75543570	9700	9700	9700	9700	57
580	20240112	094900	74990670	9700	9670	9700	9670	225
581	20240112	094800	72809960	9670	9690	9690	9670	58
582	20240112	094700	72247960	9700	9690	9700	9690	58
583	20240112	094600	71685930	9690	9680	9690	9680	58
584	20240112	094500	71123950	9690	9690	9690	9690	57
585	20240112	094400	70571620	9690	9690	9690	9690	1
586	20240112	094300	70561930	9660	9660	9700	9660	12
587	20240112	094200	70445860	9660	9660	9660	9660	4
588	20240112	094100	70407220	9670	9670	9670	9670	57
589	20240112	094000	69856030	9670	9690	9690	9670	368
590	20240112	093900	66295800	9690	9690	9710	9690	115
591	20240112	093800	65181430	9690	9730	9730	9690	65
592	20240112	093700	64549120	9710	9700	9710	9700	58
593	20240112	093600	63986510	9700	9700	9700	9700	75
594	20240112	093500	63259010	9700	9690	9700	9690	42
595	20240112	093400	62851830	9690	9690	9690	9680	86
596	20240112	093300	62018530	9680	9710	9740	9680	202
597	20240112	093200	60061490	9690	9690	9690	9690	4
598	20240112	093100	60022730	9690	9690	9690	9690	18
599	20240112	093000	59848310	9690	9690	9690	9690	61
600	20240112	092900	59257220	9690	9670	9690	9670	77
601	20240112	092800	58511930	9670	9670	9670	9670	151
602	20240112	092700	57051760	9670	9670	9670	9660	711
603	20240112	092600	50179960	9660	9670	9670	9660	62
604	20240112	092500	49580460	9690	9680	9690	9670	143
605	20240112	092400	48196720	9670	9670	9670	9670	57
606	20240112	092300	47645530	9670	9670	9670	9660	25
607	20240112	092200	47403800	9650	9680	9680	9650	102
608	20240112	092100	46417390	9680	9690	9690	9680	470
609	20240112	092000	41867210	9690	9710	9710	9690	605
610	20240112	091900	35998480	9720	9730	9730	9720	113
611	20240112	091800	34899550	9730	9720	9730	9720	3
612	20240112	091700	34870370	9720	9730	9730	9720	699
613	20240112	091600	28075520	9730	9730	9730	9730	89
614	20240112	091500	27209550	9730	9740	9740	9730	207
615	20240112	091400	25195330	9730	9770	9770	9730	253
616	20240112	091300	22727970	9760	9750	9760	9750	114
617	20240112	091200	21615540	9750	9760	9760	9750	120
618	20240112	091100	20444970	9760	9760	9760	9760	57
619	20240112	091000	19888650	9760	9770	9780	9760	154
620	20240112	090900	18384940	9780	9810	9810	9780	255
621	20240112	090800	15886530	9810	9810	9810	9810	57
622	20240112	090700	15327360	9810	9820	9820	9810	176
623	20240112	090600	13600220	9820	9820	9820	9800	147
624	20240112	090500	12158280	9820	9810	9820	9810	198
625	20240112	090400	10214510	9810	9850	9850	9810	326
626	20240112	090300	7014170	9850	9850	9850	9850	58
627	20240112	090200	6442870	9860	9860	9860	9860	57
628	20240112	090100	5880850	9860	9860	9860	9860	1
629	20240112	090000	5870990	9810	9820	9860	9810	598