KissMeData/043370/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	192700	423325270	9700	9700	9700	9700	151
3	20240115	192600	423325270	9700	9700	9700	9700	0
4	20240115	192500	423325270	9700	9700	9700	9700	0
5	20240115	192400	423325270	9700	9700	9700	9700	0
6	20240115	192300	423325270	9700	9700	9700	9700	0
7	20240115	192200	423325270	9700	9700	9700	9700	0
8	20240115	192100	423325270	9700	9700	9700	9700	0
9	20240115	192000	423325270	9700	9700	9700	9700	0
10	20240115	191900	423325270	9700	9700	9700	9700	0
11	20240115	191800	423325270	9700	9700	9700	9700	0
12	20240115	191700	423325270	9700	9700	9700	9700	0
13	20240115	191600	423325270	9700	9700	9700	9700	0
14	20240115	191500	423325270	9700	9700	9700	9700	0
15	20240115	191400	423325270	9700	9700	9700	9700	0
16	20240115	191300	423325270	9700	9700	9700	9700	0
17	20240115	191200	423325270	9700	9700	9700	9700	0
18	20240115	191100	423325270	9700	9700	9700	9700	0
19	20240115	191000	423325270	9700	9700	9700	9700	0
20	20240115	190900	423325270	9700	9700	9700	9700	0
21	20240115	190800	423325270	9700	9700	9700	9700	0
22	20240115	190700	423325270	9700	9700	9700	9700	0
23	20240115	190600	423325270	9700	9700	9700	9700	0
24	20240115	190500	423325270	9700	9700	9700	9700	0
25	20240115	190400	423325270	9700	9700	9700	9700	0
26	20240115	190300	423325270	9700	9700	9700	9700	0
27	20240115	190200	423325270	9700	9700	9700	9700	0
28	20240115	190100	423325270	9700	9700	9700	9700	0
29	20240115	190000	423325270	9700	9700	9700	9700	0
30	20240115	185900	423325270	9700	9700	9700	9700	0
31	20240115	185800	423325270	9700	9700	9700	9700	0
32	20240115	185700	423325270	9700	9700	9700	9700	151
33	20240115	185600	423325270	9700	9700	9700	9700	0
34	20240115	185500	423325270	9700	9700	9700	9700	0
35	20240115	185400	423325270	9700	9700	9700	9700	0
36	20240115	185300	423325270	9700	9700	9700	9700	0
37	20240115	185200	423325270	9700	9700	9700	9700	0
38	20240115	185100	423325270	9700	9700	9700	9700	0
39	20240115	185000	423325270	9700	9700	9700	9700	0
40	20240115	184900	423325270	9700	9700	9700	9700	0
41	20240115	184800	423325270	9700	9700	9700	9700	0
42	20240115	184700	423325270	9700	9700	9700	9700	0
43	20240115	184600	423325270	9700	9700	9700	9700	0
44	20240115	184500	423325270	9700	9700	9700	9700	0
45	20240115	184400	423325270	9700	9700	9700	9700	0
46	20240115	184300	423325270	9700	9700	9700	9700	0
47	20240115	184200	423325270	9700	9700	9700	9700	0
48	20240115	184100	423325270	9700	9700	9700	9700	0
49	20240115	184000	423325270	9700	9700	9700	9700	0
50	20240115	183900	423325270	9700	9700	9700	9700	0
51	20240115	183800	423325270	9700	9700	9700	9700	0
52	20240115	183700	423325270	9700	9700	9700	9700	0
53	20240115	183600	423325270	9700	9700	9700	9700	0
54	20240115	183500	423325270	9700	9700	9700	9700	0
55	20240115	183400	423325270	9700	9700	9700	9700	0
56	20240115	183300	423325270	9700	9700	9700	9700	0
57	20240115	183200	423325270	9700	9700	9700	9700	0
58	20240115	183100	423325270	9700	9700	9700	9700	0
59	20240115	183000	423325270	9700	9700	9700	9700	0
60	20240115	182900	423325270	9700	9700	9700	9700	0
61	20240115	182800	423325270	9700	9700	9700	9700	0
62	20240115	182700	423325270	9700	9700	9700	9700	151
63	20240115	182600	423325270	9700	9700	9700	9700	0
64	20240115	182500	423325270	9700	9700	9700	9700	0
65	20240115	182400	423325270	9700	9700	9700	9700	0
66	20240115	182300	423325270	9700	9700	9700	9700	0
67	20240115	182200	423325270	9700	9700	9700	9700	0
68	20240115	182100	423325270	9700	9700	9700	9700	0
69	20240115	182000	423325270	9700	9700	9700	9700	0
70	20240115	181900	423325270	9700	9700	9700	9700	0
71	20240115	181800	423325270	9700	9700	9700	9700	0
72	20240115	181700	423325270	9700	9700	9700	9700	0
73	20240115	181600	423325270	9700	9700	9700	9700	0
74	20240115	181500	423325270	9700	9700	9700	9700	0
75	20240115	181400	423325270	9700	9700	9700	9700	0
76	20240115	181300	423325270	9700	9700	9700	9700	0
77	20240115	181200	423325270	9700	9700	9700	9700	0
78	20240115	181100	423325270	9700	9700	9700	9700	0
79	20240115	181000	423325270	9700	9700	9700	9700	0
80	20240115	180900	423325270	9700	9700	9700	9700	0
81	20240115	180800	423325270	9700	9700	9700	9700	0
82	20240115	180700	423325270	9700	9700	9700	9700	0
83	20240115	180600	423325270	9700	9700	9700	9700	0
84	20240115	180500	423325270	9700	9700	9700	9700	0
85	20240115	180400	423325270	9700	9700	9700	9700	0
86	20240115	180300	423325270	9700	9700	9700	9700	0
87	20240115	180200	423325270	9700	9700	9700	9700	0
88	20240115	180100	423325270	9700	9700	9700	9700	0
89	20240115	180000	423325270	9700	9700	9700	9700	0
90	20240115	175900	423325270	9700	9700	9700	9700	0
91	20240115	175800	423325270	9700	9700	9700	9700	0
92	20240115	175700	423325270	9700	9700	9700	9700	151
93	20240115	175600	423325270	9700	9700	9700	9700	0
94	20240115	175500	423325270	9700	9700	9700	9700	0
95	20240115	175400	423325270	9700	9700	9700	9700	0
96	20240115	175300	423325270	9700	9700	9700	9700	0
97	20240115	175200	423325270	9700	9700	9700	9700	0
98	20240115	175100	423325270	9700	9700	9700	9700	0
99	20240115	175000	423325270	9700	9700	9700	9700	0
100	20240115	174900	423325270	9700	9700	9700	9700	0
101	20240115	174800	423325270	9700	9700	9700	9700	0
102	20240115	174700	423325270	9700	9700	9700	9700	0
103	20240115	174600	423325270	9700	9700	9700	9700	0
104	20240115	174500	423325270	9700	9700	9700	9700	0
105	20240115	174400	423325270	9700	9700	9700	9700	0
106	20240115	174300	423325270	9700	9700	9700	9700	0
107	20240115	174200	423325270	9700	9700	9700	9700	0
108	20240115	174100	423325270	9700	9700	9700	9700	0
109	20240115	174000	423325270	9700	9700	9700	9700	0
110	20240115	173900	423325270	9700	9700	9700	9700	0
111	20240115	173800	423325270	9700	9700	9700	9700	0
112	20240115	173700	423325270	9700	9700	9700	9700	0
113	20240115	173600	423325270	9700	9700	9700	9700	0
114	20240115	173500	423325270	9700	9700	9700	9700	0
115	20240115	173400	423325270	9700	9700	9700	9700	0
116	20240115	173300	423325270	9700	9700	9700	9700	0
117	20240115	173200	423325270	9700	9700	9700	9700	0
118	20240115	173100	423325270	9700	9700	9700	9700	0
119	20240115	173000	423325270	9700	9700	9700	9700	0
120	20240115	172900	423325270	9700	9700	9700	9700	0
121	20240115	172800	423325270	9700	9700	9700	9700	0
122	20240115	172700	423325270	9700	9700	9700	9700	151
123	20240115	172600	423325270	9700	9700	9700	9700	0
124	20240115	172500	423325270	9700	9700	9700	9700	0
125	20240115	172400	423325270	9700	9700	9700	9700	0
126	20240115	172300	423325270	9700	9700	9700	9700	0
127	20240115	172200	423325270	9700	9700	9700	9700	0
128	20240115	172100	423325270	9700	9700	9700	9700	0
129	20240115	172000	423325270	9700	9700	9700	9700	0
130	20240115	171900	423325270	9700	9700	9700	9700	0
131	20240115	171800	423325270	9700	9700	9700	9700	0
132	20240115	171700	423325270	9700	9700	9700	9700	0
133	20240115	171600	423325270	9700	9700	9700	9700	0
134	20240115	171500	423325270	9700	9700	9700	9700	0
135	20240115	171400	423325270	9700	9700	9700	9700	0
136	20240115	171300	423325270	9700	9700	9700	9700	0
137	20240115	171200	423325270	9700	9700	9700	9700	0
138	20240115	171100	423325270	9700	9700	9700	9700	0
139	20240115	171000	423325270	9700	9700	9700	9700	0
140	20240115	170900	423325270	9700	9700	9700	9700	0
141	20240115	170800	423325270	9700	9700	9700	9700	0
142	20240115	170700	423325270	9700	9700	9700	9700	0
143	20240115	170600	423325270	9700	9700	9700	9700	0
144	20240115	170500	423325270	9700	9700	9700	9700	0
145	20240115	170400	423325270	9700	9700	9700	9700	0
146	20240115	170300	423325270	9700	9700	9700	9700	0
147	20240115	170200	423325270	9700	9700	9700	9700	0
148	20240115	170100	423325270	9700	9700	9700	9700	0
149	20240115	170000	423325270	9700	9700	9700	9700	0
150	20240115	165900	423325270	9700	9700	9700	9700	0
151	20240115	165800	423325270	9700	9700	9700	9700	0
152	20240115	165700	423325270	9700	9700	9700	9700	151
153	20240115	165600	423325270	9700	9700	9700	9700	0
154	20240115	165500	423325270	9700	9700	9700	9700	0
155	20240115	165400	423325270	9700	9700	9700	9700	0
156	20240115	165300	423325270	9700	9700	9700	9700	0
157	20240115	165200	423325270	9700	9700	9700	9700	0
158	20240115	165100	423325270	9700	9700	9700	9700	0
159	20240115	165000	423325270	9700	9700	9700	9700	0
160	20240115	164900	423325270	9700	9700	9700	9700	0
161	20240115	164800	423325270	9700	9700	9700	9700	0
162	20240115	164700	423325270	9700	9700	9700	9700	0
163	20240115	164600	423325270	9700	9700	9700	9700	0
164	20240115	164500	423325270	9700	9700	9700	9700	0
165	20240115	164400	423325270	9700	9700	9700	9700	0
166	20240115	164300	423325270	9700	9700	9700	9700	0
167	20240115	164200	423325270	9700	9700	9700	9700	0
168	20240115	164100	423325270	9700	9700	9700	9700	0
169	20240115	164000	423325270	9700	9700	9700	9700	0
170	20240115	163900	423325270	9700	9700	9700	9700	0
171	20240115	163800	423325270	9700	9700	9700	9700	0
172	20240115	163700	423325270	9700	9700	9700	9700	0
173	20240115	163600	423325270	9700	9700	9700	9700	0
174	20240115	163500	423325270	9700	9700	9700	9700	0
175	20240115	163400	423325270	9700	9700	9700	9700	0
176	20240115	163300	423325270	9700	9700	9700	9700	0
177	20240115	163200	423325270	9700	9700	9700	9700	0
178	20240115	163100	423325270	9700	9700	9700	9700	0
179	20240115	163000	423325270	9700	9700	9700	9700	0
180	20240115	162900	423325270	9700	9700	9700	9700	0
181	20240115	162800	423325270	9700	9700	9700	9700	0
182	20240115	162700	423325270	9700	9700	9700	9700	151
183	20240115	162600	423325270	9700	9700	9700	9700	0
184	20240115	162500	423325270	9700	9700	9700	9700	0
185	20240115	162400	423325270	9700	9700	9700	9700	0
186	20240115	162300	423325270	9700	9700	9700	9700	0
187	20240115	162200	423325270	9700	9700	9700	9700	0
188	20240115	162100	423325270	9700	9700	9700	9700	0
189	20240115	162000	423325270	9700	9700	9700	9700	0
190	20240115	161900	423325270	9700	9700	9700	9700	0
191	20240115	161800	423325270	9700	9700	9700	9700	0
192	20240115	161700	423325270	9700	9700	9700	9700	0
193	20240115	161600	423325270	9700	9700	9700	9700	0
194	20240115	161500	423325270	9700	9700	9700	9700	0
195	20240115	161400	423325270	9700	9700	9700	9700	0
196	20240115	161300	423325270	9700	9700	9700	9700	0
197	20240115	161200	423325270	9700	9700	9700	9700	0
198	20240115	161100	423325270	9700	9700	9700	9700	0
199	20240115	161000	423325270	9700	9700	9700	9700	0
200	20240115	160900	423325270	9700	9700	9700	9700	0
201	20240115	160800	423325270	9700	9700	9700	9700	0
202	20240115	160700	423325270	9700	9700	9700	9700	0
203	20240115	160600	423325270	9700	9700	9700	9700	0
204	20240115	160500	423325270	9700	9700	9700	9700	0
205	20240115	160400	423325270	9700	9700	9700	9700	0
206	20240115	160300	423325270	9700	9700	9700	9700	0
207	20240115	160200	423325270	9700	9700	9700	9700	0
208	20240115	160100	423325270	9700	9700	9700	9700	0
209	20240115	160000	423325270	9700	9700	9700	9700	0
210	20240115	155900	423325270	9700	9700	9700	9700	0
211	20240115	155800	423325270	9700	9700	9700	9700	0
212	20240115	155700	423325270	9700	9700	9700	9700	151
213	20240115	155600	423325270	9700	9700	9700	9700	0
214	20240115	155500	423325270	9700	9700	9700	9700	0
215	20240115	155400	423325270	9700	9700	9700	9700	0
216	20240115	155300	423325270	9700	9700	9700	9700	0
217	20240115	155200	423325270	9700	9700	9700	9700	0
218	20240115	155100	423325270	9700	9700	9700	9700	0
219	20240115	155000	423325270	9700	9700	9700	9700	0
220	20240115	154900	423325270	9700	9700	9700	9700	0
221	20240115	154800	423325270	9700	9700	9700	9700	0
222	20240115	154700	423325270	9700	9700	9700	9700	0
223	20240115	154600	423325270	9700	9700	9700	9700	0
224	20240115	154500	423325270	9700	9700	9700	9700	0
225	20240115	154400	423325270	9700	9700	9700	9700	0
226	20240115	154300	423325270	9700	9700	9700	9700	0
227	20240115	154200	423325270	9700	9700	9700	9700	0
228	20240115	154100	423325270	9700	9700	9700	9700	0
229	20240115	154000	423325270	9700	9700	9700	9700	0
230	20240115	153900	423325270	9700	9700	9700	9700	0
231	20240115	153800	423325270	9700	9700	9700	9700	0
232	20240115	153700	423325270	9700	9700	9700	9700	0
233	20240115	153600	423325270	9700	9700	9700	9700	0
234	20240115	153500	423325270	9700	9700	9700	9700	0
235	20240115	153400	423325270	9700	9700	9700	9700	0
236	20240115	153300	423325270	9700	9700	9700	9700	0
237	20240115	153200	423325270	9700	9700	9700	9700	0
238	20240115	153100	423325270	9700	9700	9700	9700	0
239	20240115	153000	423325270	9700	9700	9700	9700	151
240	20240115	152900	421860570	9730	9730	9730	9730	0
241	20240115	152800	421860570	9730	9730	9730	9730	0
242	20240115	152700	421860570	9730	9730	9730	9730	0
243	20240115	152600	421860570	9730	9730	9730	9730	0
244	20240115	152500	421860570	9730	9730	9730	9730	0
245	20240115	152400	421860570	9730	9730	9730	9730	0
246	20240115	152300	421860570	9730	9730	9730	9730	0
247	20240115	152200	421860570	9730	9730	9730	9730	0
248	20240115	152100	421860570	9730	9730	9730	9730	0
249	20240115	152000	421860570	9730	9730	9730	9730	0
250	20240115	151900	421860570	9730	9730	9730	9730	103
251	20240115	151800	420858380	9730	9730	9730	9730	0
252	20240115	151700	420858380	9730	9730	9730	9730	0
253	20240115	151600	420858380	9730	9710	9730	9710	9
254	20240115	151500	420770930	9730	9730	9730	9730	0
255	20240115	151400	420770930	9730	9730	9730	9730	29
256	20240115	151300	420488760	9740	9740	9740	9740	1
257	20240115	151200	420479020	9720	9720	9720	9720	1
258	20240115	151100	420469300	9720	9740	9740	9720	197
259	20240115	151000	418550700	9720	9710	9720	9710	106
260	20240115	150900	417521360	9710	9710	9710	9710	0
261	20240115	150800	417521360	9710	9710	9710	9710	10
262	20240115	150700	417424260	9710	9710	9710	9710	0
263	20240115	150600	417424260	9710	9710	9710	9710	260
264	20240115	150500	414899660	9690	9690	9690	9690	1
265	20240115	150400	414889970	9720	9690	9720	9690	153
266	20240115	150300	413407370	9680	9680	9680	9680	74
267	20240115	150200	412691050	9680	9670	9680	9660	101
268	20240115	150100	411715270	9680	9660	9680	9650	137
269	20240115	150000	410391770	9660	9660	9660	9650	260
270	20240115	145900	407880790	9660	9660	9660	9660	107
271	20240115	145800	406847170	9660	9660	9660	9660	107
272	20240115	145700	405813550	9660	9650	9670	9650	478
273	20240115	145600	401193560	9650	9660	9660	9650	115
274	20240115	145500	400082810	9660	9660	9660	9660	8
275	20240115	145400	400005530	9660	9660	9660	9660	8
276	20240115	145300	399928250	9660	9660	9670	9660	16
277	20240115	145200	399773680	9670	9660	9670	9660	11
278	20240115	145100	399667380	9660	9670	9670	9660	8
279	20240115	145000	399590090	9660	9660	9660	9660	134
280	20240115	144900	398295650	9660	9680	9680	9660	191
281	20240115	144800	396448180	9680	9690	9690	9680	312
282	20240115	144700	393428010	9680	9700	9700	9680	578
283	20240115	144600	387826200	9710	9710	9720	9710	862
284	20240115	144500	379455180	9720	9720	9720	9720	461
285	20240115	144400	374974260	9720	9720	9720	9720	15
286	20240115	144300	374828460	9720	9720	9720	9720	7
287	20240115	144200	374760420	9720	9720	9720	9720	8
288	20240115	144100	374682660	9720	9720	9720	9720	114
289	20240115	144000	373574580	9720	9720	9720	9720	8
290	20240115	143900	373496820	9720	9710	9720	9710	42
291	20240115	143800	373088650	9710	9710	9710	9710	7
292	20240115	143700	373020680	9710	9710	9710	9710	91
293	20240115	143600	372137070	9710	9720	9720	9710	8
294	20240115	143500	372059380	9710	9710	9710	9710	109
295	20240115	143400	371000990	9710	9720	9720	9710	80
296	20240115	143300	370223460	9720	9720	9730	9710	560
297	20240115	143200	364779510	9710	9710	9710	9710	27
298	20240115	143100	364517340	9710	9710	9710	9710	25
299	20240115	143000	364274590	9710	9710	9710	9710	7
300	20240115	142900	364206620	9710	9710	9710	9710	18
301	20240115	142800	364031840	9710	9710	9710	9710	14
302	20240115	142700	363895900	9710	9710	9710	9710	8
303	20240115	142600	363818220	9710	9720	9720	9710	521
304	20240115	142500	358755020	9730	9750	9750	9730	3454
305	20240115	142400	325105420	9750	9750	9750	9750	107
306	20240115	142300	324062170	9750	9750	9750	9750	18
307	20240115	142200	323886670	9750	9750	9750	9750	14
308	20240115	142100	323750170	9750	9760	9760	9750	2418
309	20240115	142000	300158920	9760	9770	9770	9760	27
310	20240115	141900	299895300	9760	9770	9770	9760	35
311	20240115	141800	299553420	9760	9760	9760	9760	15
312	20240115	141700	299407020	9760	9760	9760	9760	37
313	20240115	141600	299045900	9760	9760	9760	9760	8
314	20240115	141500	298967820	9770	9760	9770	9760	31
315	20240115	141400	298665210	9760	9770	9770	9760	62
316	20240115	141300	298059550	9760	9760	9760	9760	7
317	20240115	141200	297991230	9760	9760	9760	9760	25
318	20240115	141100	297747230	9760	9760	9760	9760	7
319	20240115	141000	297678910	9760	9760	9760	9760	8
320	20240115	140900	297600830	9760	9760	9760	9760	24
321	20240115	140800	297366590	9770	9760	9770	9760	86
322	20240115	140700	296526450	9760	9760	9760	9760	7
323	20240115	140600	296458130	9760	9760	9760	9760	32
324	20240115	140500	296145810	9760	9760	9760	9760	8
325	20240115	140400	296067730	9760	9760	9760	9760	8
326	20240115	140300	295989650	9760	9760	9770	9760	534
327	20240115	140200	290772710	9760	9760	9760	9760	8
328	20240115	140100	290694630	9760	9760	9760	9760	37
329	20240115	140000	290333510	9760	9760	9760	9760	25
330	20240115	135900	290089510	9770	9770	9770	9770	550
331	20240115	135800	284716010	9770	9770	9770	9770	0
332	20240115	135700	284716010	9770	9770	9770	9770	21
333	20240115	135600	284510840	9780	9770	9780	9770	74
334	20240115	135500	283787230	9770	9770	9770	9770	12
335	20240115	135400	283669990	9770	9770	9770	9770	26
336	20240115	135300	283415970	9770	9770	9770	9770	11
337	20240115	135200	283308500	9770	9770	9770	9770	0
338	20240115	135100	283308500	9770	9770	9770	9770	21
339	20240115	135000	283103330	9770	9770	9770	9770	76
340	20240115	134900	282360810	9770	9770	9770	9770	4
341	20240115	134800	282321730	9760	9760	9760	9760	21
342	20240115	134700	282116770	9760	9760	9760	9760	11
343	20240115	134600	282009410	9770	9770	9770	9770	50
344	20240115	134500	281520910	9760	9770	9770	9760	879
345	20240115	134400	272939010	9770	9760	9770	9760	128
346	20240115	134300	271688560	9760	9760	9760	9760	10
347	20240115	134200	271590960	9760	9760	9760	9760	41
348	20240115	134100	271190800	9760	9760	9760	9760	11
349	20240115	134000	271083440	9760	9750	9760	9750	50
350	20240115	133900	270595540	9750	9760	9760	9750	68
351	20240115	133800	269931970	9760	9760	9760	9760	114
352	20240115	133700	268819330	9760	9760	9760	9760	65
353	20240115	133600	268184930	9760	9760	9760	9760	1915
354	20240115	133500	249494530	9760	9750	9760	9750	136
355	20240115	133400	248167280	9750	9750	9750	9750	21
356	20240115	133300	247962530	9750	9750	9750	9750	0
357	20240115	133200	247962530	9750	9750	9750	9750	11
358	20240115	133100	247855280	9750	9750	9750	9750	21
359	20240115	133000	247650530	9750	9750	9750	9750	4
360	20240115	132900	247611530	9750	9750	9750	9750	11
361	20240115	132800	247504280	9760	9750	9760	9750	90
362	20240115	132700	246626770	9760	9760	9760	9760	58
363	20240115	132600	246060690	9750	9760	9760	9750	12
364	20240115	132500	245943680	9750	9750	9760	9750	23
365	20240115	132400	245719420	9750	9750	9750	9750	0
366	20240115	132300	245719420	9750	9750	9750	9750	11
367	20240115	132200	245612170	9750	9750	9750	9750	21
368	20240115	132100	245407420	9750	9750	9750	9750	0
369	20240115	132000	245407420	9750	9750	9750	9750	11
370	20240115	131900	245300170	9750	9750	9750	9750	21
371	20240115	131800	245095420	9750	9750	9750	9750	0
372	20240115	131700	245095420	9750	9750	9750	9750	11
373	20240115	131600	244988170	9750	9750	9750	9750	21
374	20240115	131500	244783420	9750	9750	9750	9750	1
375	20240115	131400	244773670	9750	9750	9760	9750	98
376	20240115	131300	243817400	9750	9750	9750	9750	11
377	20240115	131200	243710150	9760	9760	9760	9760	118
378	20240115	131100	242558470	9750	9750	9750	9750	21
379	20240115	131000	242353720	9750	9750	9750	9750	11
380	20240115	130900	242246470	9750	9750	9750	9750	16
381	20240115	130800	242090470	9760	9750	9760	9750	68
382	20240115	130700	241426890	9750	9750	9750	9750	14
383	20240115	130600	241290390	9760	9750	9760	9750	70
384	20240115	130500	240607300	9750	9750	9750	9750	12
385	20240115	130400	240490300	9760	9750	9760	9750	12
386	20240115	130300	240373290	9750	9750	9760	9750	112
387	20240115	130200	239281280	9750	9750	9750	9750	10
388	20240115	130100	239183780	9750	9760	9760	9750	12
389	20240115	130000	239066770	9750	9750	9750	9750	11
390	20240115	125900	238959520	9750	9750	9750	9750	42
391	20240115	125800	238550020	9740	9740	9740	9740	111
392	20240115	125700	237468880	9740	9740	9740	9740	111
393	20240115	125600	236387740	9750	9750	9750	9740	95
394	20240115	125500	235461590	9750	9750	9750	9750	112
395	20240115	125400	234369590	9750	9750	9750	9750	11
396	20240115	125300	234262340	9750	9750	9760	9750	689
397	20240115	125200	227542970	9750	9750	9750	9750	11
398	20240115	125100	227435720	9750	9750	9750	9750	11
399	20240115	125000	227328470	9750	9750	9750	9750	106
400	20240115	124900	226294970	9740	9750	9750	9740	111
401	20240115	124800	225212830	9740	9740	9740	9740	11
402	20240115	124700	225105690	9740	9740	9740	9740	10
403	20240115	124600	225008290	9740	9740	9740	9740	11
404	20240115	124500	224901150	9740	9740	9740	9740	13
405	20240115	124400	224774530	9740	9740	9740	9740	21
406	20240115	124300	224569990	9740	9740	9740	9740	0
407	20240115	124200	224569990	9740	9740	9740	9740	21
408	20240115	124100	224365450	9740	9740	9740	9740	11
409	20240115	124000	224258310	9740	9740	9740	9740	0
410	20240115	123900	224258310	9740	9740	9740	9740	121
411	20240115	123800	223079770	9740	9740	9740	9740	11
412	20240115	123700	222972630	9740	9750	9750	9740	165
413	20240115	123600	221364880	9760	9750	9760	9750	208
414	20240115	123500	219335320	9750	9750	9750	9750	170
415	20240115	123400	217677820	9750	9750	9750	9750	57
416	20240115	123300	217122070	9750	9750	9750	9750	121
417	20240115	123200	215942320	9750	9750	9750	9750	64
418	20240115	123100	215318320	9750	9750	9750	9750	64
419	20240115	123000	214694320	9750	9750	9750	9750	21
420	20240115	122900	214489570	9750	9740	9750	9740	17
421	20240115	122800	214323930	9740	9740	9740	9740	0
422	20240115	122700	214323930	9740	9740	9740	9740	21
423	20240115	122600	214119390	9740	9740	9740	9740	11
424	20240115	122500	214012250	9740	9740	9740	9740	1
425	20240115	122400	214002510	9740	9740	9740	9740	21
426	20240115	122300	213797970	9740	9740	9740	9740	11
427	20240115	122200	213690830	9740	9740	9740	9740	0
428	20240115	122100	213690830	9740	9750	9750	9740	260
429	20240115	122000	211155940	9750	9750	9750	9750	43
430	20240115	121900	210736690	9750	9750	9750	9750	232
431	20240115	121800	208474690	9750	9750	9750	9750	249
432	20240115	121700	206046940	9750	9750	9750	9750	211
433	20240115	121600	203989690	9750	9750	9750	9750	11
434	20240115	121500	203882440	9750	9750	9750	9750	12
435	20240115	121400	203765440	9750	9750	9750	9750	11
436	20240115	121300	203658190	9750	9750	9750	9750	21
437	20240115	121200	203453440	9750	9750	9750	9750	55
438	20240115	121100	202917190	9750	9750	9750	9750	311
439	20240115	121000	199884940	9750	9750	9750	9750	635
440	20240115	120900	193693690	9750	9750	9750	9750	0
441	20240115	120800	193693690	9750	9750	9750	9750	11
442	20240115	120700	193586440	9750	9750	9750	9750	21
443	20240115	120600	193381690	9750	9750	9750	9750	0
444	20240115	120500	193381690	9750	9750	9750	9750	113
445	20240115	120400	192279940	9750	9750	9750	9750	22
446	20240115	120300	192065440	9750	9750	9750	9750	0
447	20240115	120200	192065440	9750	9750	9750	9750	13
448	20240115	120100	191938690	9750	9750	9750	9750	26
449	20240115	120000	191685190	9750	9750	9750	9750	1
450	20240115	115900	191675440	9750	9750	9750	9750	11
451	20240115	115800	191568190	9750	9750	9750	9750	21
452	20240115	115700	191363440	9760	9760	9760	9760	1
453	20240115	115600	191353680	9750	9750	9750	9750	11
454	20240115	115500	191246430	9750	9750	9750	9750	22
455	20240115	115400	191031930	9760	9750	9760	9750	70
456	20240115	115300	190348840	9750	9750	9750	9750	0
457	20240115	115200	190348840	9750	9750	9750	9750	75
458	20240115	115100	189617590	9750	9750	9750	9750	11
459	20240115	115000	189510340	9750	9750	9750	9750	0
460	20240115	114900	189510340	9750	9750	9750	9750	21
461	20240115	114800	189305590	9750	9750	9750	9750	11
462	20240115	114700	189198340	9750	9750	9750	9750	6
463	20240115	114600	189139840	9750	9750	9750	9750	21
464	20240115	114500	188935090	9750	9750	9750	9750	67
465	20240115	114400	188281840	9750	9740	9750	9740	20
466	20240115	114300	188086940	9740	9740	9740	9740	11
467	20240115	114200	187979800	9740	9740	9740	9740	11
468	20240115	114100	187872660	9740	9740	9740	9740	10
469	20240115	114000	187775260	9740	9740	9740	9740	201
470	20240115	113900	185817520	9740	9740	9740	9740	11
471	20240115	113800	185710380	9740	9740	9740	9740	10
472	20240115	113700	185612980	9740	9740	9740	9740	11
473	20240115	113600	185505840	9740	9740	9740	9740	211
474	20240115	113500	183450700	9740	9740	9740	9740	14
475	20240115	113400	183314340	9740	9740	9740	9740	11
476	20240115	113300	183207200	9740	9740	9740	9740	11
477	20240115	113200	183100060	9740	9740	9740	9740	84
478	20240115	113100	182281900	9740	9740	9740	9740	11
479	20240115	113000	182174760	9740	9740	9740	9740	11
480	20240115	112900	182067620	9740	9740	9740	9740	22
481	20240115	112800	181853340	9740	9740	9740	9740	0
482	20240115	112700	181853340	9740	9740	9740	9740	11
483	20240115	112600	181746200	9740	9740	9740	9740	21
484	20240115	112500	181541660	9740	9740	9740	9740	2
485	20240115	112400	181522180	9740	9740	9740	9740	11
486	20240115	112300	181415040	9740	9740	9740	9740	10
487	20240115	112200	181317640	9740	9750	9760	9740	57
488	20240115	112100	180762430	9740	9740	9740	9740	22
489	20240115	112000	180548150	9740	9740	9740	9740	21
490	20240115	111900	180343610	9740	9740	9740	9740	0
491	20240115	111800	180343610	9740	9740	9740	9740	11
492	20240115	111700	180236470	9740	9740	9740	9740	21
493	20240115	111600	180031930	9740	9740	9740	9740	0
494	20240115	111500	180031930	9740	9740	9740	9740	45
495	20240115	111400	179593630	9740	9760	9760	9740	1778
496	20240115	111300	162248330	9760	9760	9760	9760	0
497	20240115	111200	162248330	9760	9760	9770	9760	98
498	20240115	111100	161291080	9760	9760	9760	9760	11
499	20240115	111000	161183720	9760	9760	9760	9760	0
500	20240115	110900	161183720	9760	9760	9770	9760	118
501	20240115	110800	160031070	9760	9770	9770	9760	89
502	20240115	110700	159161850	9770	9760	9770	9760	24
503	20240115	110600	158927410	9760	9760	9760	9760	21
504	20240115	110500	158722450	9770	9770	9770	9770	60
505	20240115	110400	158136250	9770	9760	9770	9760	121
506	20240115	110300	156954190	9760	9760	9760	9760	10
507	20240115	110200	156856590	9760	9760	9760	9760	13
508	20240115	110100	156729710	9760	9760	9760	9760	11
509	20240115	110000	156622350	9760	9760	9760	9760	10
510	20240115	105900	156524750	9760	9760	9760	9760	31
511	20240115	105800	156222190	9760	9760	9760	9760	11
512	20240115	105700	156114830	9770	9770	9770	9770	57
513	20240115	105600	155557940	9770	9760	9770	9760	21
514	20240115	105500	155352880	9760	9770	9770	9760	81
515	20240115	105400	154562220	9770	9770	9770	9770	67
516	20240115	105300	153907630	9760	9760	9760	9760	11
517	20240115	105200	153800270	9760	9760	9760	9760	11
518	20240115	105100	153692910	9760	9760	9760	9760	10
519	20240115	105000	153595310	9760	9760	9760	9760	11
520	20240115	104900	153487950	9760	9760	9760	9760	11
521	20240115	104800	153380590	9760	9760	9760	9760	10
522	20240115	104700	153282990	9760	9760	9760	9760	11
523	20240115	104600	153175630	9760	9760	9760	9760	11
524	20240115	104500	153068270	9760	9770	9770	9760	69
525	20240115	104400	152394240	9760	9760	9760	9760	11
526	20240115	104300	152286880	9760	9770	9770	9760	68
527	20240115	104200	151622850	9770	9770	9770	9770	55
528	20240115	104100	151085500	9770	9770	9770	9770	27
529	20240115	104000	150821710	9770	9760	9770	9760	27
530	20240115	103900	150558130	9760	9760	9760	9760	0
531	20240115	103800	150558130	9760	9760	9760	9760	21
532	20240115	103700	150353170	9750	9750	9750	9750	0
533	20240115	103600	150353170	9750	9750	9750	9750	0
534	20240115	103500	150353170	9750	9750	9750	9750	13
535	20240115	103400	150226420	9740	9790	9790	9740	191
536	20240115	103300	148362000	9790	9780	9790	9780	57
537	20240115	103200	147804180	9790	9780	9790	9750	1609
538	20240115	103100	132074840	9780	9780	9780	9780	21
539	20240115	103000	131869460	9780	9780	9780	9780	11
540	20240115	102900	131761880	9780	9780	9780	9780	0
541	20240115	102800	131761880	9780	9780	9780	9780	75
542	20240115	102700	131028380	9780	9780	9780	9780	11
543	20240115	102600	130920800	9790	9790	9790	9790	10
544	20240115	102500	130822900	9780	9780	9780	9780	23
545	20240115	102400	130597960	9780	9780	9780	9780	11
546	20240115	102300	130490380	9780	9780	9780	9780	50
547	20240115	102200	130001380	9780	9780	9780	9780	21
548	20240115	102100	129796000	9780	9780	9780	9780	11
549	20240115	102000	129688420	9780	9780	9780	9780	0
550	20240115	101900	129688420	9780	9780	9780	9780	21
551	20240115	101800	129483040	9780	9780	9780	9780	11
552	20240115	101700	129375460	9780	9780	9780	9780	5
553	20240115	101600	129326560	9780	9790	9790	9780	31
554	20240115	101500	129023280	9780	9790	9790	9780	71
555	20240115	101400	128328310	9790	9780	9790	9780	12
556	20240115	101300	128210940	9780	9780	9780	9780	10
557	20240115	101200	128113140	9780	9780	9780	9780	11
558	20240115	101100	128005560	9780	9780	9780	9780	121
559	20240115	101000	126822180	9790	9790	9790	9790	57
560	20240115	100900	126264150	9790	9790	9790	9790	76
561	20240115	100800	125520110	9790	9780	9790	9780	20
562	20240115	100700	125324410	9790	9790	9790	9790	109
563	20240115	100600	124257300	9780	9790	9790	9780	68
564	20240115	100500	123591690	9790	9790	9790	9790	117
565	20240115	100400	122446260	9790	9790	9790	9790	11
566	20240115	100300	122338570	9790	9790	9790	9790	197
567	20240115	100200	120409940	9790	9780	9790	9780	71
568	20240115	100100	119715060	9780	9780	9780	9780	172
569	20240115	100000	118032900	9770	9780	9780	9770	68
570	20240115	095900	117367970	9780	9780	9780	9780	345
571	20240115	095800	113993870	9780	9780	9780	9780	0
572	20240115	095700	113993870	9780	9780	9780	9780	11
573	20240115	095600	113886290	9780	9790	9790	9780	121
574	20240115	095500	112701910	9780	9780	9780	9780	602
575	20240115	095400	106814350	9780	9790	9790	9780	73
576	20240115	095300	106099790	9790	9790	9790	9780	98
577	20240115	095200	105140580	9790	9790	9790	9790	50
578	20240115	095100	104651080	9780	9780	9780	9780	11
579	20240115	095000	104543500	9780	9780	9780	9780	131
580	20240115	094900	103262320	9780	9770	9780	9770	12
581	20240115	094800	103145070	9770	9770	9770	9770	0
582	20240115	094700	103145070	9770	9780	9780	9770	160
583	20240115	094600	101580370	9780	9770	9780	9770	21
584	20240115	094500	101375100	9780	9770	9780	9770	310
585	20240115	094400	98343400	9770	9750	9770	9750	485
586	20240115	094300	93606610	9750	9750	9750	9750	12
587	20240115	094200	93489610	9750	9740	9750	9740	144
588	20240115	094100	92085710	9740	9730	9750	9730	2483
589	20240115	094000	67925990	9720	9720	9720	9720	11
590	20240115	093900	67819070	9720	9720	9720	9720	11
591	20240115	093800	67712150	9720	9720	9720	9720	24
592	20240115	093700	67478870	9720	9720	9720	9720	43
593	20240115	093600	67060910	9720	9720	9720	9720	0
594	20240115	093500	67060910	9720	9720	9720	9720	14
595	20240115	093400	66924830	9720	9720	9720	9720	211
596	20240115	093300	64873910	9720	9720	9720	9720	0
597	20240115	093200	64873910	9720	9720	9720	9720	11
598	20240115	093100	64766990	9720	9720	9730	9720	76
599	20240115	093000	64028260	9720	9720	9720	9720	40
600	20240115	092900	63639460	9710	9710	9710	9710	11
601	20240115	092800	63532650	9710	9720	9730	9710	557
602	20240115	092700	58123460	9730	9720	9730	9720	81
603	20240115	092600	57335440	9730	9720	9730	9720	901
604	20240115	092500	48568720	9710	9710	9710	9710	23
605	20240115	092400	48345390	9710	9710	9710	9710	11
606	20240115	092300	48238580	9710	9710	9710	9710	0
607	20240115	092200	48238580	9710	9710	9710	9710	11
608	20240115	092100	48131770	9710	9710	9710	9710	23
609	20240115	092000	47908440	9710	9710	9710	9710	0
610	20240115	091900	47908440	9710	9710	9710	9710	6
611	20240115	091800	47850180	9730	9740	9740	9730	324
612	20240115	091700	44695540	9740	9740	9740	9740	0
613	20240115	091600	44695540	9740	9740	9740	9740	12
614	20240115	091500	44578660	9740	9740	9740	9740	1
615	20240115	091400	44568920	9730	9740	9770	9730	3091
616	20240115	091300	14432990	9730	9710	9730	9710	215
617	20240115	091200	12341280	9710	9710	9710	9710	1
618	20240115	091100	12331570	9710	9710	9710	9700	23
619	20240115	091000	12108360	9680	9680	9680	9680	0
620	20240115	090900	12108360	9680	9720	9730	9680	244
621	20240115	090800	9743240	9730	9730	9730	9730	57
622	20240115	090700	9188630	9730	9730	9730	9730	122
623	20240115	090600	8001570	9740	9740	9740	9740	57
624	20240115	090500	7446390	9740	9730	9740	9730	57
625	20240115	090400	6891330	9740	9740	9740	9740	57
626	20240115	090300	6336150	9740	9740	9740	9740	161
627	20240115	090200	4768010	9740	9740	9740	9740	57
628	20240115	090100	4212830	9740	9700	9740	9690	190
629	20240115	090000	2371050	9700	9730	9740	9700	239