KissMeData/043370/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	192700	345929310	9630	9630	9630	9630	251
3	20240116	192600	345929310	9630	9630	9630	9630	0
4	20240116	192500	345929310	9630	9630	9630	9630	0
5	20240116	192400	345929310	9630	9630	9630	9630	0
6	20240116	192300	345929310	9630	9630	9630	9630	0
7	20240116	192200	345929310	9630	9630	9630	9630	0
8	20240116	192100	345929310	9630	9630	9630	9630	0
9	20240116	192000	345929310	9630	9630	9630	9630	0
10	20240116	191900	345929310	9630	9630	9630	9630	0
11	20240116	191800	345929310	9630	9630	9630	9630	0
12	20240116	191700	345929310	9630	9630	9630	9630	0
13	20240116	191600	345929310	9630	9630	9630	9630	0
14	20240116	191500	345929310	9630	9630	9630	9630	0
15	20240116	191400	345929310	9630	9630	9630	9630	0
16	20240116	191300	345929310	9630	9630	9630	9630	0
17	20240116	191200	345929310	9630	9630	9630	9630	0
18	20240116	191100	345929310	9630	9630	9630	9630	0
19	20240116	191000	345929310	9630	9630	9630	9630	0
20	20240116	190900	345929310	9630	9630	9630	9630	0
21	20240116	190800	345929310	9630	9630	9630	9630	0
22	20240116	190700	345929310	9630	9630	9630	9630	0
23	20240116	190600	345929310	9630	9630	9630	9630	0
24	20240116	190500	345929310	9630	9630	9630	9630	0
25	20240116	190400	345929310	9630	9630	9630	9630	0
26	20240116	190300	345929310	9630	9630	9630	9630	0
27	20240116	190200	345929310	9630	9630	9630	9630	0
28	20240116	190100	345929310	9630	9630	9630	9630	0
29	20240116	190000	345929310	9630	9630	9630	9630	0
30	20240116	185900	345929310	9630	9630	9630	9630	0
31	20240116	185800	345929310	9630	9630	9630	9630	0
32	20240116	185700	345929310	9630	9630	9630	9630	251
33	20240116	185600	345929310	9630	9630	9630	9630	0
34	20240116	185500	345929310	9630	9630	9630	9630	0
35	20240116	185400	345929310	9630	9630	9630	9630	0
36	20240116	185300	345929310	9630	9630	9630	9630	0
37	20240116	185200	345929310	9630	9630	9630	9630	0
38	20240116	185100	345929310	9630	9630	9630	9630	0
39	20240116	185000	345929310	9630	9630	9630	9630	0
40	20240116	184900	345929310	9630	9630	9630	9630	0
41	20240116	184800	345929310	9630	9630	9630	9630	0
42	20240116	184700	345929310	9630	9630	9630	9630	0
43	20240116	184600	345929310	9630	9630	9630	9630	0
44	20240116	184500	345929310	9630	9630	9630	9630	0
45	20240116	184400	345929310	9630	9630	9630	9630	0
46	20240116	184300	345929310	9630	9630	9630	9630	0
47	20240116	184200	345929310	9630	9630	9630	9630	0
48	20240116	184100	345929310	9630	9630	9630	9630	0
49	20240116	184000	345929310	9630	9630	9630	9630	0
50	20240116	183900	345929310	9630	9630	9630	9630	0
51	20240116	183800	345929310	9630	9630	9630	9630	0
52	20240116	183700	345929310	9630	9630	9630	9630	0
53	20240116	183600	345929310	9630	9630	9630	9630	0
54	20240116	183500	345929310	9630	9630	9630	9630	0
55	20240116	183400	345929310	9630	9630	9630	9630	0
56	20240116	183300	345929310	9630	9630	9630	9630	0
57	20240116	183200	345929310	9630	9630	9630	9630	0
58	20240116	183100	345929310	9630	9630	9630	9630	0
59	20240116	183000	345929310	9630	9630	9630	9630	0
60	20240116	182900	345929310	9630	9630	9630	9630	0
61	20240116	182800	345929310	9630	9630	9630	9630	0
62	20240116	182700	345929310	9630	9630	9630	9630	251
63	20240116	182600	345929310	9630	9630	9630	9630	0
64	20240116	182500	345929310	9630	9630	9630	9630	0
65	20240116	182400	345929310	9630	9630	9630	9630	0
66	20240116	182300	345929310	9630	9630	9630	9630	0
67	20240116	182200	345929310	9630	9630	9630	9630	0
68	20240116	182100	345929310	9630	9630	9630	9630	0
69	20240116	182000	345929310	9630	9630	9630	9630	0
70	20240116	181900	345929310	9630	9630	9630	9630	0
71	20240116	181800	345929310	9630	9630	9630	9630	0
72	20240116	181700	345929310	9630	9630	9630	9630	0
73	20240116	181600	345929310	9630	9630	9630	9630	0
74	20240116	181500	345929310	9630	9630	9630	9630	0
75	20240116	181400	345929310	9630	9630	9630	9630	0
76	20240116	181300	345929310	9630	9630	9630	9630	0
77	20240116	181200	345929310	9630	9630	9630	9630	0
78	20240116	181100	345929310	9630	9630	9630	9630	0
79	20240116	181000	345929310	9630	9630	9630	9630	0
80	20240116	180900	345929310	9630	9630	9630	9630	0
81	20240116	180800	345929310	9630	9630	9630	9630	0
82	20240116	180700	345929310	9630	9630	9630	9630	0
83	20240116	180600	345929310	9630	9630	9630	9630	0
84	20240116	180500	345929310	9630	9630	9630	9630	0
85	20240116	180400	345929310	9630	9630	9630	9630	0
86	20240116	180300	345929310	9630	9630	9630	9630	0
87	20240116	180200	345929310	9630	9630	9630	9630	0
88	20240116	180100	345929310	9630	9630	9630	9630	0
89	20240116	180000	345929310	9630	9630	9630	9630	0
90	20240116	175900	345929310	9630	9630	9630	9630	0
91	20240116	175800	345929310	9630	9630	9630	9630	0
92	20240116	175700	345929310	9630	9630	9630	9630	251
93	20240116	175600	345929310	9630	9630	9630	9630	0
94	20240116	175500	345929310	9630	9630	9630	9630	0
95	20240116	175400	345929310	9630	9630	9630	9630	0
96	20240116	175300	345929310	9630	9630	9630	9630	0
97	20240116	175200	345929310	9630	9630	9630	9630	0
98	20240116	175100	345929310	9630	9630	9630	9630	0
99	20240116	175000	345929310	9630	9630	9630	9630	0
100	20240116	174900	345929310	9630	9630	9630	9630	0
101	20240116	174800	345929310	9630	9630	9630	9630	0
102	20240116	174700	345929310	9630	9630	9630	9630	0
103	20240116	174600	345929310	9630	9630	9630	9630	0
104	20240116	174500	345929310	9630	9630	9630	9630	0
105	20240116	174400	345929310	9630	9630	9630	9630	0
106	20240116	174300	345929310	9630	9630	9630	9630	0
107	20240116	174200	345929310	9630	9630	9630	9630	0
108	20240116	174100	345929310	9630	9630	9630	9630	0
109	20240116	174000	345929310	9630	9630	9630	9630	0
110	20240116	173900	345929310	9630	9630	9630	9630	0
111	20240116	173800	345929310	9630	9630	9630	9630	0
112	20240116	173700	345929310	9630	9630	9630	9630	0
113	20240116	173600	345929310	9630	9630	9630	9630	0
114	20240116	173500	345929310	9630	9630	9630	9630	0
115	20240116	173400	345929310	9630	9630	9630	9630	0
116	20240116	173300	345929310	9630	9630	9630	9630	0
117	20240116	173200	345929310	9630	9630	9630	9630	0
118	20240116	173100	345929310	9630	9630	9630	9630	0
119	20240116	173000	345929310	9630	9630	9630	9630	0
120	20240116	172900	345929310	9630	9630	9630	9630	0
121	20240116	172800	345929310	9630	9630	9630	9630	0
122	20240116	172700	345929310	9630	9630	9630	9630	251
123	20240116	172600	345929310	9630	9630	9630	9630	0
124	20240116	172500	345929310	9630	9630	9630	9630	0
125	20240116	172400	345929310	9630	9630	9630	9630	0
126	20240116	172300	345929310	9630	9630	9630	9630	0
127	20240116	172200	345929310	9630	9630	9630	9630	0
128	20240116	172100	345929310	9630	9630	9630	9630	0
129	20240116	172000	345929310	9630	9630	9630	9630	0
130	20240116	171900	345929310	9630	9630	9630	9630	0
131	20240116	171800	345929310	9630	9630	9630	9630	0
132	20240116	171700	345929310	9630	9630	9630	9630	0
133	20240116	171600	345929310	9630	9630	9630	9630	0
134	20240116	171500	345929310	9630	9630	9630	9630	0
135	20240116	171400	345929310	9630	9630	9630	9630	0
136	20240116	171300	345929310	9630	9630	9630	9630	0
137	20240116	171200	345929310	9630	9630	9630	9630	0
138	20240116	171100	345929310	9630	9630	9630	9630	0
139	20240116	171000	345929310	9630	9630	9630	9630	0
140	20240116	170900	345929310	9630	9630	9630	9630	0
141	20240116	170800	345929310	9630	9630	9630	9630	0
142	20240116	170700	345929310	9630	9630	9630	9630	0
143	20240116	170600	345929310	9630	9630	9630	9630	0
144	20240116	170500	345929310	9630	9630	9630	9630	0
145	20240116	170400	345929310	9630	9630	9630	9630	0
146	20240116	170300	345929310	9630	9630	9630	9630	0
147	20240116	170200	345929310	9630	9630	9630	9630	0
148	20240116	170100	345929310	9630	9630	9630	9630	0
149	20240116	170000	345929310	9630	9630	9630	9630	0
150	20240116	165900	345929310	9630	9630	9630	9630	0
151	20240116	165800	345929310	9630	9630	9630	9630	0
152	20240116	165700	345929310	9630	9630	9630	9630	251
153	20240116	165600	345929310	9630	9630	9630	9630	0
154	20240116	165500	345929310	9630	9630	9630	9630	0
155	20240116	165400	345929310	9630	9630	9630	9630	0
156	20240116	165300	345929310	9630	9630	9630	9630	0
157	20240116	165200	345929310	9630	9630	9630	9630	0
158	20240116	165100	345929310	9630	9630	9630	9630	0
159	20240116	165000	345929310	9630	9630	9630	9630	0
160	20240116	164900	345929310	9630	9630	9630	9630	0
161	20240116	164800	345929310	9630	9630	9630	9630	0
162	20240116	164700	345929310	9630	9630	9630	9630	0
163	20240116	164600	345929310	9630	9630	9630	9630	0
164	20240116	164500	345929310	9630	9630	9630	9630	0
165	20240116	164400	345929310	9630	9630	9630	9630	0
166	20240116	164300	345929310	9630	9630	9630	9630	0
167	20240116	164200	345929310	9630	9630	9630	9630	0
168	20240116	164100	345929310	9630	9630	9630	9630	0
169	20240116	164000	345929310	9630	9630	9630	9630	0
170	20240116	163900	345929310	9630	9630	9630	9630	0
171	20240116	163800	345929310	9630	9630	9630	9630	0
172	20240116	163700	345929310	9630	9630	9630	9630	0
173	20240116	163600	345929310	9630	9630	9630	9630	0
174	20240116	163500	345929310	9630	9630	9630	9630	0
175	20240116	163400	345929310	9630	9630	9630	9630	0
176	20240116	163300	345929310	9630	9630	9630	9630	0
177	20240116	163200	345929310	9630	9630	9630	9630	0
178	20240116	163100	345929310	9630	9630	9630	9630	0
179	20240116	163000	345929310	9630	9630	9630	9630	0
180	20240116	162900	345929310	9630	9630	9630	9630	0
181	20240116	162800	345929310	9630	9630	9630	9630	0
182	20240116	162700	345929310	9630	9630	9630	9630	251
183	20240116	162600	345929310	9630	9630	9630	9630	0
184	20240116	162500	345929310	9630	9630	9630	9630	0
185	20240116	162400	345929310	9630	9630	9630	9630	0
186	20240116	162300	345929310	9630	9630	9630	9630	0
187	20240116	162200	345929310	9630	9630	9630	9630	0
188	20240116	162100	345929310	9630	9630	9630	9630	0
189	20240116	162000	345929310	9630	9630	9630	9630	0
190	20240116	161900	345929310	9630	9630	9630	9630	0
191	20240116	161800	345929310	9630	9630	9630	9630	0
192	20240116	161700	345929310	9630	9630	9630	9630	0
193	20240116	161600	345929310	9630	9630	9630	9630	0
194	20240116	161500	345929310	9630	9630	9630	9630	0
195	20240116	161400	345929310	9630	9630	9630	9630	0
196	20240116	161300	345929310	9630	9630	9630	9630	0
197	20240116	161200	345929310	9630	9630	9630	9630	0
198	20240116	161100	345929310	9630	9630	9630	9630	0
199	20240116	161000	345929310	9630	9630	9630	9630	0
200	20240116	160900	345929310	9630	9630	9630	9630	0
201	20240116	160800	345929310	9630	9630	9630	9630	0
202	20240116	160700	345929310	9630	9630	9630	9630	0
203	20240116	160600	345929310	9630	9630	9630	9630	0
204	20240116	160500	345929310	9630	9630	9630	9630	0
205	20240116	160400	345929310	9630	9630	9630	9630	0
206	20240116	160300	345929310	9630	9630	9630	9630	0
207	20240116	160200	345929310	9630	9630	9630	9630	0
208	20240116	160100	345929310	9630	9630	9630	9630	0
209	20240116	160000	345929310	9630	9630	9630	9630	0
210	20240116	155900	345929310	9630	9630	9630	9630	0
211	20240116	155800	345929310	9630	9630	9630	9630	0
212	20240116	155700	345929310	9630	9630	9630	9630	251
213	20240116	155600	345929310	9630	9630	9630	9630	0
214	20240116	155500	345929310	9630	9630	9630	9630	0
215	20240116	155400	345929310	9630	9630	9630	9630	0
216	20240116	155300	345929310	9630	9630	9630	9630	0
217	20240116	155200	345929310	9630	9630	9630	9630	0
218	20240116	155100	345929310	9630	9630	9630	9630	0
219	20240116	155000	345929310	9630	9630	9630	9630	0
220	20240116	154900	345929310	9630	9630	9630	9630	0
221	20240116	154800	345929310	9630	9630	9630	9630	0
222	20240116	154700	345929310	9630	9630	9630	9630	0
223	20240116	154600	345929310	9630	9630	9630	9630	0
224	20240116	154500	345929310	9630	9630	9630	9630	0
225	20240116	154400	345929310	9630	9630	9630	9630	0
226	20240116	154300	345929310	9630	9630	9630	9630	0
227	20240116	154200	345929310	9630	9630	9630	9630	0
228	20240116	154100	345929310	9630	9630	9630	9630	0
229	20240116	154000	345929310	9630	9630	9630	9630	0
230	20240116	153900	345929310	9630	9630	9630	9630	0
231	20240116	153800	345929310	9630	9630	9630	9630	0
232	20240116	153700	345929310	9630	9630	9630	9630	0
233	20240116	153600	345929310	9630	9630	9630	9630	0
234	20240116	153500	345929310	9630	9630	9630	9630	0
235	20240116	153400	345929310	9630	9630	9630	9630	0
236	20240116	153300	345929310	9630	9630	9630	9630	0
237	20240116	153200	345929310	9630	9630	9630	9630	0
238	20240116	153100	345929310	9630	9630	9630	9630	0
239	20240116	153000	345929310	9630	9630	9630	9630	251
240	20240116	152900	343512180	9530	9530	9530	9530	0
241	20240116	152800	343512180	9530	9530	9530	9530	0
242	20240116	152700	343512180	9530	9530	9530	9530	0
243	20240116	152600	343512180	9530	9530	9530	9530	0
244	20240116	152500	343512180	9530	9530	9530	9530	0
245	20240116	152400	343512180	9530	9530	9530	9530	0
246	20240116	152300	343512180	9530	9530	9530	9530	0
247	20240116	152200	343512180	9530	9530	9530	9530	0
248	20240116	152100	343512180	9530	9530	9530	9530	0
249	20240116	152000	343512180	9530	9530	9530	9530	0
250	20240116	151900	343512180	9530	9510	9530	9510	16
251	20240116	151800	343359950	9510	9510	9510	9510	18
252	20240116	151700	343188770	9510	9540	9540	9510	183
253	20240116	151600	341447030	9540	9530	9540	9530	6
254	20240116	151500	341389810	9540	9540	9540	9540	4
255	20240116	151400	341351650	9540	9540	9540	9540	0
256	20240116	151300	341351650	9540	9540	9540	9540	13
257	20240116	151200	341227630	9530	9530	9530	9530	5
258	20240116	151100	341179980	9540	9540	9540	9540	0
259	20240116	151000	341179980	9540	9540	9540	9540	0
260	20240116	150900	341179980	9540	9540	9540	9540	39
261	20240116	150800	340807920	9540	9540	9540	9540	4
262	20240116	150700	340769760	9540	9560	9560	9540	43
263	20240116	150600	340359420	9570	9570	9570	9570	4
264	20240116	150500	340321140	9580	9580	9580	9580	0
265	20240116	150400	340321140	9580	9580	9580	9580	0
266	20240116	150300	340321140	9580	9520	9580	9520	46
267	20240116	150200	339881920	9510	9510	9510	9510	0
268	20240116	150100	339881920	9510	9550	9550	9510	1978
269	20240116	150000	321046920	9550	9550	9550	9550	0
270	20240116	145900	321046920	9550	9550	9550	9550	0
271	20240116	145800	321046920	9550	9550	9550	9550	7
272	20240116	145700	320980070	9550	9550	9550	9550	29
273	20240116	145600	320703120	9550	9550	9550	9550	126
274	20240116	145500	319499820	9550	9560	9560	9550	735
275	20240116	145400	312475360	9570	9570	9570	9570	0
276	20240116	145300	312475360	9570	9570	9570	9570	0
277	20240116	145200	312475360	9570	9570	9570	9570	247
278	20240116	145100	310111570	9590	9590	9590	9590	0
279	20240116	145000	310111570	9590	9590	9590	9590	63
280	20240116	144900	309507400	9590	9590	9590	9590	1
281	20240116	144800	309497810	9570	9570	9570	9570	0
282	20240116	144700	309497810	9570	9570	9570	9570	38
283	20240116	144600	309134150	9570	9570	9570	9570	157
284	20240116	144500	307631660	9560	9560	9560	9560	23
285	20240116	144400	307411780	9570	9570	9570	9570	59
286	20240116	144300	306847150	9570	9570	9570	9570	57
287	20240116	144200	306301660	9570	9570	9570	9570	57
288	20240116	144100	305756170	9570	9570	9570	9570	57
289	20240116	144000	305210680	9570	9570	9570	9570	173
290	20240116	143900	303555070	9570	9570	9570	9570	150
291	20240116	143800	302119570	9570	9570	9570	9570	1103
292	20240116	143700	291563860	9570	9570	9570	9570	7
293	20240116	143600	291496870	9570	9570	9570	9570	0
294	20240116	143500	291496870	9570	9570	9570	9570	3
295	20240116	143400	291468160	9570	9570	9570	9570	7
296	20240116	143300	291401170	9570	9570	9570	9570	0
297	20240116	143200	291401170	9570	9570	9570	9570	2
298	20240116	143100	291382030	9580	9580	9580	9580	58
299	20240116	143000	290826390	9580	9590	9590	9580	115
300	20240116	142900	289724680	9580	9580	9580	9580	138
301	20240116	142800	288402640	9580	9580	9580	9580	0
302	20240116	142700	288402640	9580	9580	9580	9580	40
303	20240116	142600	288019440	9580	9580	9580	9580	60
304	20240116	142500	287444640	9580	9580	9580	9580	310
305	20240116	142400	284474840	9590	9590	9590	9590	59
306	20240116	142300	283909030	9580	9580	9580	9580	0
307	20240116	142200	283909030	9580	9590	9590	9580	138
308	20240116	142100	282586810	9590	9590	9590	9590	101
309	20240116	142000	281618220	9590	9590	9590	9590	150
310	20240116	141900	280179720	9600	9600	9600	9600	198
311	20240116	141800	278278920	9600	9600	9600	9600	7
312	20240116	141700	278211720	9600	9600	9600	9600	60
313	20240116	141600	277635720	9600	9600	9600	9600	50
314	20240116	141500	277155720	9600	9600	9600	9600	117
315	20240116	141400	276032520	9600	9600	9600	9600	50
316	20240116	141300	275552520	9600	9600	9600	9600	0
317	20240116	141200	275552520	9600	9600	9600	9600	737
318	20240116	141100	268477320	9600	9600	9600	9600	0
319	20240116	141000	268477320	9600	9600	9600	9600	0
320	20240116	140900	268477320	9600	9610	9610	9600	114
321	20240116	140800	267381850	9610	9610	9610	9610	300
322	20240116	140700	264498850	9610	9610	9610	9610	270
323	20240116	140600	261904150	9610	9610	9610	9610	72
324	20240116	140500	261212230	9610	9610	9610	9610	219
325	20240116	140400	259107640	9610	9610	9610	9610	7
326	20240116	140300	259040370	9610	9610	9610	9610	0
327	20240116	140200	259040370	9610	9610	9610	9610	0
328	20240116	140100	259040370	9610	9610	9610	9610	7
329	20240116	140000	258973100	9610	9610	9610	9610	0
330	20240116	135900	258973100	9610	9610	9610	9610	0
331	20240116	135800	258973100	9610	9610	9610	9610	7
332	20240116	135700	258905830	9610	9610	9610	9610	10
333	20240116	135600	258809730	9610	9610	9610	9610	0
334	20240116	135500	258809730	9610	9610	9610	9610	447
335	20240116	135400	254514060	9620	9620	9620	9620	57
336	20240116	135300	253965720	9620	9630	9630	9620	709
337	20240116	135200	247143490	9630	9630	9630	9630	0
338	20240116	135100	247143490	9630	9630	9630	9630	7
339	20240116	135000	247076080	9630	9630	9630	9630	0
340	20240116	134900	247076080	9630	9640	9640	9630	465
341	20240116	134800	242597550	9640	9640	9640	9640	57
342	20240116	134700	242048070	9640	9640	9640	9640	0
343	20240116	134600	242048070	9640	9640	9640	9640	57
344	20240116	134500	241498590	9640	9650	9650	9640	70
345	20240116	134400	240823770	9640	9640	9640	9640	57
346	20240116	134300	240274290	9640	9640	9640	9640	107
347	20240116	134200	239242810	9640	9640	9640	9640	9
348	20240116	134100	239156050	9640	9640	9640	9640	57
349	20240116	134000	238606570	9640	9640	9640	9640	57
350	20240116	133900	238057090	9640	9640	9640	9640	122
351	20240116	133800	236881010	9640	9640	9640	9640	50
352	20240116	133700	236399010	9640	9660	9660	9640	1184
353	20240116	133600	224981260	9650	9650	9650	9650	0
354	20240116	133500	224981260	9650	9650	9650	9650	0
355	20240116	133400	224981260	9650	9650	9650	9650	0
356	20240116	133300	224981260	9650	9650	9650	9650	0
357	20240116	133200	224981260	9650	9650	9650	9650	0
358	20240116	133100	224981260	9650	9650	9650	9650	0
359	20240116	133000	224981260	9650	9650	9650	9650	34
360	20240116	132900	224653160	9650	9650	9650	9650	86
361	20240116	132800	223823260	9640	9640	9640	9640	0
362	20240116	132700	223823260	9640	9640	9640	9640	0
363	20240116	132600	223823260	9640	9640	9640	9640	0
364	20240116	132500	223823260	9640	9640	9640	9640	0
365	20240116	132400	223823260	9640	9640	9640	9640	0
366	20240116	132300	223823260	9640	9640	9640	9640	0
367	20240116	132200	223823260	9640	9640	9640	9640	0
368	20240116	132100	223823260	9640	9640	9640	9640	30
369	20240116	132000	223534060	9640	9640	9640	9640	6
370	20240116	131900	223476220	9650	9650	9650	9650	58
371	20240116	131800	222916520	9650	9650	9650	9650	114
372	20240116	131700	221816420	9650	9650	9650	9650	70
373	20240116	131600	221140920	9650	9650	9650	9650	528
374	20240116	131500	216045720	9650	9650	9650	9650	0
375	20240116	131400	216045720	9650	9650	9650	9650	0
376	20240116	131300	216045720	9650	9650	9650	9650	20
377	20240116	131200	215852720	9650	9650	9650	9650	0
378	20240116	131100	215852720	9650	9650	9650	9650	0
379	20240116	131000	215852720	9650	9660	9660	9650	9
380	20240116	130900	215765860	9660	9660	9660	9660	58
381	20240116	130800	215205580	9660	9660	9660	9660	57
382	20240116	130700	214654960	9660	9660	9660	9660	65
383	20240116	130600	214027060	9660	9660	9660	9660	50
384	20240116	130500	213544060	9660	9660	9660	9660	58
385	20240116	130400	212983780	9660	9660	9660	9660	96
386	20240116	130300	212056420	9660	9660	9660	9660	58
387	20240116	130200	211496140	9660	9660	9660	9660	57
388	20240116	130100	210945520	9660	9660	9660	9660	57
389	20240116	130000	210394900	9660	9660	9660	9660	57
390	20240116	125900	209844280	9660	9660	9660	9660	58
391	20240116	125800	209284000	9660	9660	9660	9660	108
392	20240116	125700	208240720	9660	9660	9660	9660	57
393	20240116	125600	207690100	9660	9660	9660	9660	58
394	20240116	125500	207129820	9660	9660	9660	9660	57
395	20240116	125400	206579200	9660	9660	9660	9660	57
396	20240116	125300	206028580	9660	9660	9660	9660	57
397	20240116	125200	205477960	9660	9660	9660	9660	58
398	20240116	125100	204917680	9660	9660	9660	9660	57
399	20240116	125000	204367060	9660	9660	9660	9660	86
400	20240116	124900	203536300	9630	9630	9630	9630	0
401	20240116	124800	203536300	9630	9630	9630	9630	0
402	20240116	124700	203536300	9630	9630	9630	9630	0
403	20240116	124600	203536300	9630	9630	9630	9630	0
404	20240116	124500	203536300	9630	9630	9630	9630	0
405	20240116	124400	203536300	9630	9630	9630	9630	0
406	20240116	124300	203536300	9630	9630	9630	9630	224
407	20240116	124200	201379180	9630	9630	9630	9630	63
408	20240116	124100	200772490	9630	9630	9630	9630	60
409	20240116	124000	200194690	9630	9630	9630	9630	57
410	20240116	123900	199645780	9630	9630	9630	9630	75
411	20240116	123800	198923530	9650	9650	9650	9650	57
412	20240116	123700	198373480	9670	9670	9670	9670	57
413	20240116	123600	197822290	9670	9670	9670	9670	58
414	20240116	123500	197261430	9670	9670	9670	9670	57
415	20240116	123400	196710240	9670	9620	9670	9620	188
416	20240116	123300	194897280	9620	9620	9620	9620	20
417	20240116	123200	194704880	9670	9670	9670	9670	57
418	20240116	123100	194153690	9670	9670	9670	9670	57
419	20240116	123000	193602500	9670	9670	9670	9670	58
420	20240116	122900	193041640	9670	9670	9670	9670	57
421	20240116	122800	192490450	9670	9670	9670	9670	57
422	20240116	122700	191939260	9670	9670	9670	9670	57
423	20240116	122600	191388070	9670	9670	9670	9670	58
424	20240116	122500	190827210	9670	9670	9670	9670	57
425	20240116	122400	190276020	9670	9670	9670	9670	57
426	20240116	122300	189724830	9670	9640	9670	9640	1058
427	20240116	122200	179497510	9620	9620	9620	9620	0
428	20240116	122100	179497510	9620	9620	9620	9620	7
429	20240116	122000	179430170	9620	9620	9620	9620	0
430	20240116	121900	179430170	9620	9620	9620	9620	0
431	20240116	121800	179430170	9620	9620	9620	9620	0
432	20240116	121700	179430170	9620	9620	9620	9620	0
433	20240116	121600	179430170	9620	9620	9620	9620	7
434	20240116	121500	179362830	9620	9620	9620	9620	0
435	20240116	121400	179362830	9620	9620	9620	9620	102
436	20240116	121300	178381590	9620	9620	9620	9620	1000
437	20240116	121200	168761590	9620	9620	9620	9620	7
438	20240116	121100	168694250	9620	9620	9620	9620	0
439	20240116	121000	168694250	9620	9620	9620	9620	0
440	20240116	120900	168694250	9620	9620	9620	9620	0
441	20240116	120800	168694250	9620	9620	9620	9620	7
442	20240116	120700	168626910	9620	9620	9620	9620	0
443	20240116	120600	168626910	9620	9620	9620	9620	0
444	20240116	120500	168626910	9620	9620	9620	9620	0
445	20240116	120400	168626910	9620	9620	9620	9620	0
446	20240116	120300	168626910	9620	9620	9620	9620	3
447	20240116	120200	168598050	9620	9620	9620	9620	0
448	20240116	120100	168598050	9620	9630	9630	9620	744
449	20240116	120000	161438790	9640	9640	9640	9640	277
450	20240116	115900	158768510	9640	9640	9640	9640	0
451	20240116	115800	158768510	9640	9640	9640	9640	240
452	20240116	115700	156454910	9640	9640	9640	9640	0
453	20240116	115600	156454910	9640	9640	9640	9640	0
454	20240116	115500	156454910	9640	9640	9640	9640	0
455	20240116	115400	156454910	9640	9640	9640	9640	0
456	20240116	115300	156454910	9640	9640	9640	9640	0
457	20240116	115200	156454910	9640	9640	9640	9640	0
458	20240116	115100	156454910	9640	9640	9640	9640	115
459	20240116	115000	155346310	9640	9640	9640	9640	114
460	20240116	114900	154247350	9640	9640	9640	9640	0
461	20240116	114800	154247350	9640	9640	9640	9640	0
462	20240116	114700	154247350	9640	9660	9660	9640	1313
463	20240116	114600	141574380	9660	9660	9660	9660	0
464	20240116	114500	141574380	9660	9660	9660	9660	0
465	20240116	114400	141574380	9660	9660	9660	9660	0
466	20240116	114300	141574380	9660	9660	9660	9660	17
467	20240116	114200	141410160	9660	9660	9660	9660	82
468	20240116	114100	140618040	9660	9660	9660	9660	57
469	20240116	114000	140067420	9660	9650	9660	9650	69
470	20240116	113900	139400930	9650	9650	9650	9650	0
471	20240116	113800	139400930	9650	9650	9650	9650	0
472	20240116	113700	139400930	9650	9650	9650	9650	0
473	20240116	113600	139400930	9650	9650	9650	9650	0
474	20240116	113500	139400930	9650	9650	9650	9650	0
475	20240116	113400	139400930	9650	9660	9660	9650	160
476	20240116	113300	137856330	9650	9650	9650	9650	0
477	20240116	113200	137856330	9650	9650	9650	9650	0
478	20240116	113100	137856330	9650	9650	9650	9650	6
479	20240116	113000	137798430	9660	9660	9660	9660	57
480	20240116	112900	137247810	9660	9660	9660	9660	57
481	20240116	112800	136697190	9660	9660	9660	9660	57
482	20240116	112700	136146570	9660	9660	9660	9660	58
483	20240116	112600	135586290	9660	9660	9660	9660	174
484	20240116	112500	133905450	9660	9660	9660	9660	0
485	20240116	112400	133905450	9660	9660	9660	9660	25
486	20240116	112300	133663950	9660	9660	9660	9660	59
487	20240116	112200	133094010	9660	9660	9660	9660	57
488	20240116	112100	132543390	9660	9660	9660	9660	94
489	20240116	112000	131635350	9660	9650	9660	9650	53
490	20240116	111900	131123800	9650	9650	9650	9650	0
491	20240116	111800	131123800	9650	9650	9650	9650	0
492	20240116	111700	131123800	9650	9650	9650	9650	0
493	20240116	111600	131123800	9650	9660	9660	9650	90
494	20240116	111500	130254470	9650	9650	9650	9650	0
495	20240116	111400	130254470	9650	9650	9650	9650	180
496	20240116	111300	128517470	9650	9650	9650	9650	107
497	20240116	111200	127484920	9650	9650	9650	9650	300
498	20240116	111100	124589920	9650	9650	9650	9650	0
499	20240116	111000	124589920	9650	9650	9650	9650	89
500	20240116	110900	123731070	9650	9650	9650	9650	0
501	20240116	110800	123731070	9650	9650	9650	9650	0
502	20240116	110700	123731070	9650	9650	9650	9650	7
503	20240116	110600	123663520	9650	9650	9650	9650	20
504	20240116	110500	123470520	9650	9650	9650	9650	0
505	20240116	110400	123470520	9650	9650	9650	9650	3
506	20240116	110300	123441570	9650	9650	9650	9650	0
507	20240116	110200	123441570	9650	9650	9650	9650	0
508	20240116	110100	123441570	9650	9650	9650	9650	0
509	20240116	110000	123441570	9650	9650	9650	9650	25
510	20240116	105900	123200320	9650	9650	9650	9650	0
511	20240116	105800	123200320	9650	9650	9650	9650	2
512	20240116	105700	123181020	9660	9660	9660	9660	451
513	20240116	105600	118824360	9660	9660	9660	9660	21
514	20240116	105500	118621500	9660	9660	9660	9660	0
515	20240116	105400	118621500	9660	9670	9670	9660	295
516	20240116	105300	115771230	9670	9670	9670	9670	63
517	20240116	105200	115162020	9670	9670	9670	9670	58
518	20240116	105100	114601160	9670	9670	9670	9670	57
519	20240116	105000	114049970	9670	9670	9670	9670	57
520	20240116	104900	113498780	9670	9670	9670	9670	2
521	20240116	104800	113479440	9660	9660	9660	9660	0
522	20240116	104700	113479440	9660	9660	9660	9660	0
523	20240116	104600	113479440	9660	9660	9660	9660	0
524	20240116	104500	113479440	9660	9660	9660	9660	50
525	20240116	104400	112996440	9660	9660	9660	9650	79
526	20240116	104300	112233320	9660	9660	9660	9660	57
527	20240116	104200	111682700	9660	9660	9660	9660	57
528	20240116	104100	111132080	9660	9660	9660	9660	171
529	20240116	104000	109480220	9660	9660	9660	9660	26
530	20240116	103900	109229060	9670	9670	9670	9670	59
531	20240116	103800	108658530	9660	9660	9660	9660	0
532	20240116	103700	108658530	9660	9660	9660	9660	33
533	20240116	103600	108339750	9660	9660	9660	9660	57
534	20240116	103500	107789130	9660	9660	9660	9660	61
535	20240116	103400	107199870	9660	9660	9660	9660	57
536	20240116	103300	106649250	9660	9660	9660	9660	2
537	20240116	103200	106629930	9650	9650	9650	9650	0
538	20240116	103100	106629930	9650	9650	9650	9650	308
539	20240116	103000	103657730	9650	9640	9650	9640	256
540	20240116	102900	101187440	9650	9650	9650	9650	57
541	20240116	102800	100637390	9650	9640	9650	9640	7
542	20240116	102700	100569880	9640	9640	9640	9640	57
543	20240116	102600	100020400	9640	9640	9640	9640	57
544	20240116	102500	99470920	9640	9640	9640	9640	68
545	20240116	102400	98815400	9640	9640	9640	9640	57
546	20240116	102300	98265920	9640	9640	9640	9640	57
547	20240116	102200	97716440	9640	9640	9640	9640	61
548	20240116	102100	97128400	9640	9640	9640	9640	57
549	20240116	102000	96578920	9640	9620	9640	9620	15
550	20240116	101900	96434580	9620	9620	9620	9620	23
551	20240116	101800	96213320	9620	9620	9620	9620	57
552	20240116	101700	95664980	9620	9620	9620	9620	57
553	20240116	101600	95116640	9620	9620	9620	9620	57
554	20240116	101500	94568300	9620	9620	9620	9620	58
555	20240116	101400	94010340	9620	9620	9620	9620	130
556	20240116	101300	92759740	9620	9620	9620	9620	54
557	20240116	101200	92240260	9620	9620	9620	9620	58
558	20240116	101100	91682300	9620	9620	9620	9620	57
559	20240116	101000	91133960	9620	9620	9620	9620	57
560	20240116	100900	90585620	9620	9620	9620	9620	58
561	20240116	100800	90027660	9620	9620	9620	9620	22
562	20240116	100700	89816020	9600	9600	9600	9600	266
563	20240116	100600	87262420	9600	9630	9630	9600	258
564	20240116	100500	84783810	9640	9640	9640	9640	2
565	20240116	100400	84764530	9600	9600	9600	9600	0
566	20240116	100300	84764530	9600	9600	9600	9600	215
567	20240116	100200	82700530	9600	9600	9600	9600	0
568	20240116	100100	82700530	9600	9640	9640	9600	778
569	20240116	100000	75225690	9650	9650	9650	9650	57
570	20240116	095900	74675640	9650	9620	9650	9620	65
571	20240116	095800	74050250	9610	9640	9640	9610	1578
572	20240116	095700	58850240	9650	9650	9650	9650	257
573	20240116	095600	56370190	9650	9650	9650	9650	8
574	20240116	095500	56292990	9650	9650	9650	9650	7
575	20240116	095400	56225440	9650	9650	9650	9650	636
576	20240116	095300	50088040	9660	9690	9690	9660	333
577	20240116	095200	46869550	9690	9690	9690	9690	59
578	20240116	095100	46297840	9690	9690	9690	9690	57
579	20240116	095000	45745510	9690	9690	9690	9690	57
580	20240116	094900	45193180	9690	9660	9690	9660	9
581	20240116	094800	45106180	9660	9680	9700	9660	1337
582	20240116	094700	32179230	9700	9690	9700	9690	57
583	20240116	094600	31626350	9700	9700	9700	9700	2
584	20240116	094500	31606950	9680	9680	9680	9680	0
585	20240116	094400	31606950	9680	9700	9700	9680	163
586	20240116	094300	30025890	9700	9700	9700	9700	58
587	20240116	094200	29463290	9700	9700	9700	9700	68
588	20240116	094100	28803690	9700	9700	9700	9700	57
589	20240116	094000	28250790	9700	9690	9700	9670	503
590	20240116	093900	23377520	9700	9700	9700	9700	58
591	20240116	093800	22814920	9700	9700	9700	9700	5
592	20240116	093700	22766420	9690	9690	9690	9690	0
593	20240116	093600	22766420	9690	9690	9690	9690	0
594	20240116	093500	22766420	9690	9690	9690	9690	102
595	20240116	093400	21778040	9690	9710	9710	9690	613
596	20240116	093300	15831490	9710	9710	9710	9710	62
597	20240116	093200	15229470	9710	9710	9710	9710	103
598	20240116	093100	14229340	9710	9710	9710	9710	11
599	20240116	093000	14122530	9690	9690	9690	9690	0
600	20240116	092900	14122530	9690	9690	9690	9690	0
601	20240116	092800	14122530	9690	9690	9690	9690	0
602	20240116	092700	14122530	9690	9690	9690	9690	43
603	20240116	092600	13705860	9690	9690	9690	9690	11
604	20240116	092500	13599270	9660	9660	9660	9660	0
605	20240116	092400	13599270	9660	9660	9660	9660	0
606	20240116	092300	13599270	9660	9660	9660	9660	0
607	20240116	092200	13599270	9660	9660	9660	9660	0
608	20240116	092100	13599270	9660	9660	9660	9660	0
609	20240116	092000	13599270	9660	9660	9660	9660	0
610	20240116	091900	13599270	9660	9660	9660	9660	0
611	20240116	091800	13599270	9660	9660	9660	9660	2
612	20240116	091700	13579950	9650	9650	9650	9650	0
613	20240116	091600	13579950	9650	9650	9650	9650	0
614	20240116	091500	13579950	9650	9650	9650	9650	0
615	20240116	091400	13579950	9650	9650	9650	9650	0
616	20240116	091300	13579950	9650	9650	9650	9650	14
617	20240116	091200	13444850	9640	9660	9700	9640	278
618	20240116	091100	10758830	9650	9660	9660	9650	148
619	20240116	091000	9329270	9660	9670	9670	9660	226
620	20240116	090900	7144060	9670	9680	9680	9670	114
621	20240116	090800	6040620	9680	9710	9710	9680	83
622	20240116	090700	5235470	9710	9720	9720	9710	68
623	20240116	090600	4574610	9720	9720	9720	9720	57
624	20240116	090500	4020570	9720	9720	9720	9720	103
625	20240116	090400	3019410	9720	9720	9720	9720	11
626	20240116	090300	2912490	9720	9710	9720	9710	58
627	20240116	090200	2348760	9720	9690	9720	9680	67
628	20240116	090100	1699510	9690	9730	9730	9690	153
629	20240116	090000	213970	9730	9700	9730	9700	22