KissMeData/049720/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	193200	530687170	9690	9690	9690	9690	1551
3	20240103	193100	530687170	9690	9690	9690	9690	0
4	20240103	193000	530687170	9690	9690	9690	9690	0
5	20240103	192900	530687170	9690	9690	9690	9690	0
6	20240103	192800	530687170	9690	9690	9690	9690	0
7	20240103	192700	530687170	9690	9690	9690	9690	0
8	20240103	192600	530687170	9690	9690	9690	9690	0
9	20240103	192500	530687170	9690	9690	9690	9690	0
10	20240103	192400	530687170	9690	9690	9690	9690	0
11	20240103	192300	530687170	9690	9690	9690	9690	0
12	20240103	192200	530687170	9690	9690	9690	9690	0
13	20240103	192100	530687170	9690	9690	9690	9690	0
14	20240103	192000	530687170	9690	9690	9690	9690	0
15	20240103	191900	530687170	9690	9690	9690	9690	0
16	20240103	191800	530687170	9690	9690	9690	9690	0
17	20240103	191700	530687170	9690	9690	9690	9690	0
18	20240103	191600	530687170	9690	9690	9690	9690	0
19	20240103	191500	530687170	9690	9690	9690	9690	0
20	20240103	191400	530687170	9690	9690	9690	9690	0
21	20240103	191300	530687170	9690	9690	9690	9690	0
22	20240103	191200	530687170	9690	9690	9690	9690	0
23	20240103	191100	530687170	9690	9690	9690	9690	0
24	20240103	191000	530687170	9690	9690	9690	9690	0
25	20240103	190900	530687170	9690	9690	9690	9690	0
26	20240103	190800	530687170	9690	9690	9690	9690	0
27	20240103	190700	530687170	9690	9690	9690	9690	0
28	20240103	190600	530687170	9690	9690	9690	9690	0
29	20240103	190500	530687170	9690	9690	9690	9690	0
30	20240103	190400	530687170	9690	9690	9690	9690	0
31	20240103	190300	530687170	9690	9690	9690	9690	0
32	20240103	190200	530687170	9690	9690	9690	9690	1551
33	20240103	190100	530687170	9690	9690	9690	9690	0
34	20240103	190000	530687170	9690	9690	9690	9690	0
35	20240103	185900	530687170	9690	9690	9690	9690	0
36	20240103	185800	530687170	9690	9690	9690	9690	0
37	20240103	185700	530687170	9690	9690	9690	9690	0
38	20240103	185600	530687170	9690	9690	9690	9690	0
39	20240103	185500	530687170	9690	9690	9690	9690	0
40	20240103	185400	530687170	9690	9690	9690	9690	0
41	20240103	185300	530687170	9690	9690	9690	9690	0
42	20240103	185200	530687170	9690	9690	9690	9690	0
43	20240103	185100	530687170	9690	9690	9690	9690	0
44	20240103	185000	530687170	9690	9690	9690	9690	0
45	20240103	184900	530687170	9690	9690	9690	9690	0
46	20240103	184800	530687170	9690	9690	9690	9690	0
47	20240103	184700	530687170	9690	9690	9690	9690	0
48	20240103	184600	530687170	9690	9690	9690	9690	0
49	20240103	184500	530687170	9690	9690	9690	9690	0
50	20240103	184400	530687170	9690	9690	9690	9690	0
51	20240103	184300	530687170	9690	9690	9690	9690	0
52	20240103	184200	530687170	9690	9690	9690	9690	0
53	20240103	184100	530687170	9690	9690	9690	9690	0
54	20240103	184000	530687170	9690	9690	9690	9690	0
55	20240103	183900	530687170	9690	9690	9690	9690	0
56	20240103	183800	530687170	9690	9690	9690	9690	0
57	20240103	183700	530687170	9690	9690	9690	9690	0
58	20240103	183600	530687170	9690	9690	9690	9690	0
59	20240103	183500	530687170	9690	9690	9690	9690	0
60	20240103	183400	530687170	9690	9690	9690	9690	0
61	20240103	183300	530687170	9690	9690	9690	9690	0
62	20240103	183200	530687170	9690	9690	9690	9690	1551
63	20240103	183100	530687170	9690	9690	9690	9690	0
64	20240103	183000	530687170	9690	9690	9690	9690	0
65	20240103	182900	530687170	9690	9690	9690	9690	0
66	20240103	182800	530687170	9690	9690	9690	9690	0
67	20240103	182700	530687170	9690	9690	9690	9690	0
68	20240103	182600	530687170	9690	9690	9690	9690	0
69	20240103	182500	530687170	9690	9690	9690	9690	0
70	20240103	182400	530687170	9690	9690	9690	9690	0
71	20240103	182300	530687170	9690	9690	9690	9690	0
72	20240103	182200	530687170	9690	9690	9690	9690	0
73	20240103	182100	530687170	9690	9690	9690	9690	0
74	20240103	182000	530687170	9690	9690	9690	9690	0
75	20240103	181900	530687170	9690	9690	9690	9690	0
76	20240103	181800	530687170	9690	9690	9690	9690	0
77	20240103	181700	530687170	9690	9690	9690	9690	0
78	20240103	181600	530687170	9690	9690	9690	9690	0
79	20240103	181500	530687170	9690	9690	9690	9690	0
80	20240103	181400	530687170	9690	9690	9690	9690	0
81	20240103	181300	530687170	9690	9690	9690	9690	0
82	20240103	181200	530687170	9690	9690	9690	9690	0
83	20240103	181100	530687170	9690	9690	9690	9690	0
84	20240103	181000	530687170	9690	9690	9690	9690	0
85	20240103	180900	530687170	9690	9690	9690	9690	0
86	20240103	180800	530687170	9690	9690	9690	9690	0
87	20240103	180700	530687170	9690	9690	9690	9690	0
88	20240103	180600	530687170	9690	9690	9690	9690	0
89	20240103	180500	530687170	9690	9690	9690	9690	0
90	20240103	180400	530687170	9690	9690	9690	9690	0
91	20240103	180300	530687170	9690	9690	9690	9690	0
92	20240103	180200	530687170	9690	9690	9690	9690	1551
93	20240103	180100	530687170	9690	9690	9690	9690	0
94	20240103	180000	530687170	9690	9690	9690	9690	0
95	20240103	175900	530687170	9690	9690	9690	9690	0
96	20240103	175800	530687170	9690	9690	9690	9690	0
97	20240103	175700	530687170	9690	9690	9690	9690	0
98	20240103	175600	530687170	9690	9690	9690	9690	0
99	20240103	175500	530687170	9690	9690	9690	9690	0
100	20240103	175400	530687170	9690	9690	9690	9690	0
101	20240103	175300	530687170	9690	9690	9690	9690	0
102	20240103	175200	530687170	9690	9690	9690	9690	0
103	20240103	175100	530687170	9690	9690	9690	9690	0
104	20240103	175000	530687170	9690	9690	9690	9690	0
105	20240103	174900	530687170	9690	9690	9690	9690	0
106	20240103	174800	530687170	9690	9690	9690	9690	0
107	20240103	174700	530687170	9690	9690	9690	9690	0
108	20240103	174600	530687170	9690	9690	9690	9690	0
109	20240103	174500	530687170	9690	9690	9690	9690	0
110	20240103	174400	530687170	9690	9690	9690	9690	0
111	20240103	174300	530687170	9690	9690	9690	9690	0
112	20240103	174200	530687170	9690	9690	9690	9690	0
113	20240103	174100	530687170	9690	9690	9690	9690	0
114	20240103	174000	530687170	9690	9690	9690	9690	0
115	20240103	173900	530687170	9690	9690	9690	9690	0
116	20240103	173800	530687170	9690	9690	9690	9690	0
117	20240103	173700	530687170	9690	9690	9690	9690	0
118	20240103	173600	530687170	9690	9690	9690	9690	0
119	20240103	173500	530687170	9690	9690	9690	9690	0
120	20240103	173400	530687170	9690	9690	9690	9690	0
121	20240103	173300	530687170	9690	9690	9690	9690	0
122	20240103	173200	530687170	9690	9690	9690	9690	1551
123	20240103	173100	530687170	9690	9690	9690	9690	0
124	20240103	173000	530687170	9690	9690	9690	9690	0
125	20240103	172900	530687170	9690	9690	9690	9690	0
126	20240103	172800	530687170	9690	9690	9690	9690	0
127	20240103	172700	530687170	9690	9690	9690	9690	0
128	20240103	172600	530687170	9690	9690	9690	9690	0
129	20240103	172500	530687170	9690	9690	9690	9690	0
130	20240103	172400	530687170	9690	9690	9690	9690	0
131	20240103	172300	530687170	9690	9690	9690	9690	0
132	20240103	172200	530687170	9690	9690	9690	9690	0
133	20240103	172100	530687170	9690	9690	9690	9690	0
134	20240103	172000	530687170	9690	9690	9690	9690	0
135	20240103	171900	530687170	9690	9690	9690	9690	0
136	20240103	171800	530687170	9690	9690	9690	9690	0
137	20240103	171700	530687170	9690	9690	9690	9690	0
138	20240103	171600	530687170	9690	9690	9690	9690	0
139	20240103	171500	530687170	9690	9690	9690	9690	0
140	20240103	171400	530687170	9690	9690	9690	9690	0
141	20240103	171300	530687170	9690	9690	9690	9690	0
142	20240103	171200	530687170	9690	9690	9690	9690	0
143	20240103	171100	530687170	9690	9690	9690	9690	0
144	20240103	171000	530687170	9690	9690	9690	9690	0
145	20240103	170900	530687170	9690	9690	9690	9690	0
146	20240103	170800	530687170	9690	9690	9690	9690	0
147	20240103	170700	530687170	9690	9690	9690	9690	0
148	20240103	170600	530687170	9690	9690	9690	9690	0
149	20240103	170500	530687170	9690	9690	9690	9690	0
150	20240103	170400	530687170	9690	9690	9690	9690	0
151	20240103	170300	530687170	9690	9690	9690	9690	0
152	20240103	170200	530687170	9690	9690	9690	9690	1551
153	20240103	170100	530687170	9690	9690	9690	9690	0
154	20240103	170000	530687170	9690	9690	9690	9690	0
155	20240103	165900	530687170	9690	9690	9690	9690	0
156	20240103	165800	530687170	9690	9690	9690	9690	0
157	20240103	165700	530687170	9690	9690	9690	9690	0
158	20240103	165600	530687170	9690	9690	9690	9690	0
159	20240103	165500	530687170	9690	9690	9690	9690	0
160	20240103	165400	530687170	9690	9690	9690	9690	0
161	20240103	165300	530687170	9690	9690	9690	9690	0
162	20240103	165200	530687170	9690	9690	9690	9690	0
163	20240103	165100	530687170	9690	9690	9690	9690	0
164	20240103	165000	530687170	9690	9690	9690	9690	0
165	20240103	164900	530687170	9690	9690	9690	9690	0
166	20240103	164800	530687170	9690	9690	9690	9690	0
167	20240103	164700	530687170	9690	9690	9690	9690	0
168	20240103	164600	530687170	9690	9690	9690	9690	0
169	20240103	164500	530687170	9690	9690	9690	9690	0
170	20240103	164400	530687170	9690	9690	9690	9690	0
171	20240103	164300	530687170	9690	9690	9690	9690	0
172	20240103	164200	530687170	9690	9690	9690	9690	0
173	20240103	164100	530687170	9690	9690	9690	9690	0
174	20240103	164000	530687170	9690	9690	9690	9690	0
175	20240103	163900	530687170	9690	9690	9690	9690	0
176	20240103	163800	530687170	9690	9690	9690	9690	0
177	20240103	163700	530687170	9690	9690	9690	9690	0
178	20240103	163600	530687170	9690	9690	9690	9690	0
179	20240103	163500	530687170	9690	9690	9690	9690	0
180	20240103	163400	530687170	9690	9690	9690	9690	0
181	20240103	163300	530687170	9690	9690	9690	9690	0
182	20240103	163200	530687170	9690	9690	9690	9690	1551
183	20240103	163100	530687170	9690	9690	9690	9690	0
184	20240103	163000	530687170	9690	9690	9690	9690	0
185	20240103	162900	530687170	9690	9690	9690	9690	0
186	20240103	162800	530687170	9690	9690	9690	9690	0
187	20240103	162700	530687170	9690	9690	9690	9690	0
188	20240103	162600	530687170	9690	9690	9690	9690	0
189	20240103	162500	530687170	9690	9690	9690	9690	0
190	20240103	162400	530687170	9690	9690	9690	9690	0
191	20240103	162300	530687170	9690	9690	9690	9690	0
192	20240103	162200	530687170	9690	9690	9690	9690	0
193	20240103	162100	530687170	9690	9690	9690	9690	0
194	20240103	162000	530687170	9690	9690	9690	9690	0
195	20240103	161900	530687170	9690	9690	9690	9690	0
196	20240103	161800	530687170	9690	9690	9690	9690	0
197	20240103	161700	530687170	9690	9690	9690	9690	0
198	20240103	161600	530687170	9690	9690	9690	9690	0
199	20240103	161500	530687170	9690	9690	9690	9690	0
200	20240103	161400	530687170	9690	9690	9690	9690	0
201	20240103	161300	530687170	9690	9690	9690	9690	0
202	20240103	161200	530687170	9690	9690	9690	9690	0
203	20240103	161100	530687170	9690	9690	9690	9690	0
204	20240103	161000	530687170	9690	9690	9690	9690	0
205	20240103	160900	530687170	9690	9690	9690	9690	0
206	20240103	160800	530687170	9690	9690	9690	9690	0
207	20240103	160700	530687170	9690	9690	9690	9690	0
208	20240103	160600	530687170	9690	9690	9690	9690	0
209	20240103	160500	530687170	9690	9690	9690	9690	0
210	20240103	160400	530687170	9690	9690	9690	9690	0
211	20240103	160300	530687170	9690	9690	9690	9690	0
212	20240103	160200	530687170	9690	9690	9690	9690	1551
213	20240103	160100	530687170	9690	9690	9690	9690	0
214	20240103	160000	530687170	9690	9690	9690	9690	0
215	20240103	155900	530687170	9690	9690	9690	9690	0
216	20240103	155800	530687170	9690	9690	9690	9690	0
217	20240103	155700	530687170	9690	9690	9690	9690	0
218	20240103	155600	530687170	9690	9690	9690	9690	0
219	20240103	155500	530687170	9690	9690	9690	9690	0
220	20240103	155400	530687170	9690	9690	9690	9690	0
221	20240103	155300	530687170	9690	9690	9690	9690	0
222	20240103	155200	530687170	9690	9690	9690	9690	0
223	20240103	155100	530687170	9690	9690	9690	9690	0
224	20240103	155000	530687170	9690	9690	9690	9690	0
225	20240103	154900	530687170	9690	9690	9690	9690	0
226	20240103	154800	530687170	9690	9690	9690	9690	0
227	20240103	154700	530687170	9690	9690	9690	9690	0
228	20240103	154600	530687170	9690	9690	9690	9690	0
229	20240103	154500	530687170	9690	9690	9690	9690	0
230	20240103	154400	530687170	9690	9690	9690	9690	0
231	20240103	154300	530687170	9690	9690	9690	9690	0
232	20240103	154200	530687170	9690	9690	9690	9690	0
233	20240103	154100	530687170	9690	9690	9690	9690	0
234	20240103	154000	530687170	9690	9690	9690	9690	0
235	20240103	153900	530687170	9690	9690	9690	9690	0
236	20240103	153800	530687170	9690	9690	9690	9690	0
237	20240103	153700	530687170	9690	9690	9690	9690	0
238	20240103	153600	530687170	9690	9690	9690	9690	0
239	20240103	153500	530687170	9690	9690	9690	9690	0
240	20240103	153400	530687170	9690	9690	9690	9690	0
241	20240103	153300	530687170	9690	9690	9690	9690	0
242	20240103	153200	530687170	9690	9690	9690	9690	1551
243	20240103	153100	530687170	9690	9690	9690	9690	0
244	20240103	153000	530687170	9690	9690	9690	9690	1551
245	20240103	152900	515657980	9690	9690	9690	9690	0
246	20240103	152800	515657980	9690	9690	9690	9690	0
247	20240103	152700	515657980	9690	9690	9690	9690	0
248	20240103	152600	515657980	9690	9690	9690	9690	0
249	20240103	152500	515657980	9690	9690	9690	9690	0
250	20240103	152400	515657980	9690	9690	9690	9690	0
251	20240103	152300	515657980	9690	9690	9690	9690	0
252	20240103	152200	515657980	9690	9690	9690	9690	0
253	20240103	152100	515657980	9690	9690	9690	9690	0
254	20240103	152000	515657980	9690	9690	9690	9690	0
255	20240103	151900	515657980	9690	9690	9690	9650	241
256	20240103	151800	513327980	9670	9680	9680	9670	237
257	20240103	151700	511034090	9680	9670	9680	9670	286
258	20240103	151600	508268400	9670	9670	9670	9670	0
259	20240103	151500	508268400	9670	9660	9670	9660	100
260	20240103	151400	507301430	9650	9660	9660	9650	11
261	20240103	151300	507195220	9660	9660	9660	9660	6
262	20240103	151200	507137260	9650	9650	9650	9650	168
263	20240103	151100	505516060	9640	9640	9640	9640	145
264	20240103	151000	504118260	9640	9640	9640	9640	28
265	20240103	150900	503848340	9640	9640	9640	9640	327
266	20240103	150800	500696060	9640	9640	9640	9640	4
267	20240103	150700	500657500	9650	9650	9650	9650	0
268	20240103	150600	500657500	9650	9650	9650	9650	1
269	20240103	150500	500647850	9650	9640	9650	9640	207
270	20240103	150400	498652290	9640	9640	9640	9640	152
271	20240103	150300	497187010	9640	9640	9640	9640	0
272	20240103	150200	497187010	9640	9640	9640	9640	0
273	20240103	150100	497187010	9640	9640	9640	9640	0
274	20240103	150000	497187010	9640	9640	9650	9640	499
275	20240103	145900	492376250	9640	9640	9640	9640	78
276	20240103	145800	491624330	9640	9640	9640	9640	592
277	20240103	145700	485917450	9640	9640	9640	9640	0
278	20240103	145600	485917450	9640	9640	9640	9640	0
279	20240103	145500	485917450	9640	9640	9640	9640	331
280	20240103	145400	482726610	9650	9650	9650	9650	20
281	20240103	145300	482533610	9650	9640	9650	9640	608
282	20240103	145200	476672420	9650	9650	9650	9650	0
283	20240103	145100	476672420	9650	9670	9670	9650	3435
284	20240103	145000	443521420	9660	9660	9660	9660	1
285	20240103	144900	443511760	9670	9670	9670	9670	0
286	20240103	144800	443511760	9670	9670	9670	9670	25
287	20240103	144700	443270010	9670	9670	9670	9670	4
288	20240103	144600	443231330	9670	9670	9670	9670	5
289	20240103	144500	443182980	9670	9670	9670	9670	1302
290	20240103	144400	430592640	9670	9670	9670	9670	4
291	20240103	144300	430553960	9670	9670	9670	9670	1
292	20240103	144200	430544290	9670	9670	9670	9670	2
293	20240103	144100	430524950	9670	9670	9670	9670	56
294	20240103	144000	429983430	9680	9670	9680	9670	163
295	20240103	143900	428406590	9680	9680	9680	9680	0
296	20240103	143800	428406590	9680	9680	9680	9680	0
297	20240103	143700	428406590	9680	9680	9680	9680	0
298	20240103	143600	428406590	9680	9680	9680	9680	0
299	20240103	143500	428406590	9680	9690	9690	9680	3
300	20240103	143400	428377540	9690	9690	9690	9690	0
301	20240103	143300	428377540	9690	9690	9690	9690	0
302	20240103	143200	428377540	9690	9690	9690	9690	1
303	20240103	143100	428367850	9670	9670	9670	9670	0
304	20240103	143000	428367850	9670	9690	9690	9670	2790
305	20240103	142900	401376380	9690	9690	9690	9690	0
306	20240103	142800	401376380	9690	9690	9690	9690	69
307	20240103	142700	400707770	9690	9690	9690	9690	0
308	20240103	142600	400707770	9690	9690	9690	9690	0
309	20240103	142500	400707770	9690	9690	9690	9690	1
310	20240103	142400	400698080	9690	9690	9690	9690	0
311	20240103	142300	400698080	9690	9690	9690	9690	10
312	20240103	142200	400601180	9680	9680	9680	9680	400
313	20240103	142100	396729180	9690	9690	9690	9690	0
314	20240103	142000	396729180	9690	9690	9690	9690	500
315	20240103	141900	391884180	9690	9690	9690	9690	0
316	20240103	141800	391884180	9690	9680	9690	9680	38
317	20240103	141700	391516290	9690	9690	9690	9690	0
318	20240103	141600	391516290	9690	9680	9690	9680	2
319	20240103	141500	391496920	9690	9690	9690	9690	23
320	20240103	141400	391274050	9690	9690	9690	9690	213
321	20240103	141300	389210080	9690	9690	9690	9690	30
322	20240103	141200	388919380	9690	9680	9690	9680	202
323	20240103	141100	386963970	9670	9670	9670	9670	0
324	20240103	141000	386963970	9670	9670	9670	9670	0
325	20240103	140900	386963970	9670	9670	9670	9670	3
326	20240103	140800	386934960	9680	9680	9680	9680	44
327	20240103	140700	386509040	9680	9680	9680	9680	59
328	20240103	140600	385937920	9680	9680	9690	9680	124
329	20240103	140500	384737400	9680	9680	9680	9680	24
330	20240103	140400	384505080	9680	9680	9680	9680	0
331	20240103	140300	384505080	9680	9680	9680	9680	0
332	20240103	140200	384505080	9680	9670	9680	9670	6
333	20240103	140100	384447050	9670	9670	9670	9670	0
334	20240103	140000	384447050	9670	9670	9670	9670	20
335	20240103	135900	384253650	9680	9680	9690	9680	31
336	20240103	135800	383953480	9680	9680	9680	9680	9
337	20240103	135700	383866360	9680	9680	9680	9680	0
338	20240103	135600	383866360	9680	9680	9680	9680	0
339	20240103	135500	383866360	9680	9680	9680	9680	0
340	20240103	135400	383866360	9680	9680	9680	9680	426
341	20240103	135300	379742680	9680	9680	9680	9680	211
342	20240103	135200	377700200	9680	9680	9680	9680	0
343	20240103	135100	377700200	9680	9680	9680	9680	61
344	20240103	135000	377109720	9680	9680	9680	9680	98
345	20240103	134900	376161080	9680	9680	9680	9680	0
346	20240103	134800	376161080	9680	9680	9680	9680	0
347	20240103	134700	376161080	9680	9680	9680	9680	29
348	20240103	134600	375880360	9680	9680	9680	9680	0
349	20240103	134500	375880360	9680	9680	9680	9680	133
350	20240103	134400	374592920	9680	9680	9680	9680	30
351	20240103	134300	374302520	9680	9680	9680	9680	0
352	20240103	134200	374302520	9680	9680	9680	9680	10
353	20240103	134100	374205720	9680	9680	9680	9680	0
354	20240103	134000	374205720	9680	9680	9680	9680	0
355	20240103	133900	374205720	9680	9680	9680	9680	0
356	20240103	133800	374205720	9680	9680	9680	9680	51
357	20240103	133700	373712040	9680	9680	9680	9680	0
358	20240103	133600	373712040	9680	9680	9680	9680	20
359	20240103	133500	373518440	9680	9680	9680	9680	0
360	20240103	133400	373518440	9680	9680	9680	9680	60
361	20240103	133300	372937640	9680	9680	9680	9680	0
362	20240103	133200	372937640	9680	9680	9680	9680	0
363	20240103	133100	372937640	9680	9680	9680	9680	0
364	20240103	133000	372937640	9680	9680	9680	9680	10
365	20240103	132900	372840840	9680	9680	9680	9680	0
366	20240103	132800	372840840	9680	9680	9680	9680	51
367	20240103	132700	372347160	9680	9680	9680	9680	577
368	20240103	132600	366761800	9680	9680	9680	9680	0
369	20240103	132500	366761800	9680	9680	9680	9680	0
370	20240103	132400	366761800	9680	9680	9680	9680	0
371	20240103	132300	366761800	9680	9680	9680	9680	1
372	20240103	132200	366752120	9680	9680	9680	9680	20
373	20240103	132100	366558520	9670	9670	9670	9670	2
374	20240103	132000	366539180	9670	9670	9670	9670	1
375	20240103	131900	366529510	9680	9680	9680	9680	0
376	20240103	131800	366529510	9680	9670	9680	9670	108
377	20240103	131700	365485100	9670	9670	9670	9670	0
378	20240103	131600	365485100	9670	9670	9670	9670	230
379	20240103	131500	363261000	9670	9670	9670	9670	2
380	20240103	131400	363241660	9670	9670	9670	9670	50
381	20240103	131300	362758160	9680	9680	9680	9680	0
382	20240103	131200	362758160	9680	9680	9680	9680	0
383	20240103	131100	362758160	9680	9680	9680	9680	157
384	20240103	131000	361238400	9680	9680	9680	9680	100
385	20240103	130900	360270400	9680	9680	9680	9680	0
386	20240103	130800	360270400	9680	9670	9680	9670	80
387	20240103	130700	359496200	9680	9670	9680	9670	986
388	20240103	130600	349961080	9660	9660	9660	9660	110
389	20240103	130500	348898480	9650	9650	9650	9650	0
390	20240103	130400	348898480	9650	9650	9650	9650	10
391	20240103	130300	348801980	9670	9670	9670	9670	0
392	20240103	130200	348801980	9670	9670	9670	9670	0
393	20240103	130100	348801980	9670	9670	9670	9650	1218
394	20240103	130000	337039840	9670	9670	9670	9670	0
395	20240103	125900	337039840	9670	9670	9670	9670	657
396	20240103	125800	330686650	9670	9670	9670	9670	226
397	20240103	125700	328501230	9670	9670	9670	9670	10
398	20240103	125600	328404530	9670	9670	9670	9670	0
399	20240103	125500	328404530	9670	9670	9670	9670	250
400	20240103	125400	325987030	9680	9680	9680	9680	4
401	20240103	125300	325948310	9670	9670	9670	9670	0
402	20240103	125200	325948310	9670	9670	9670	9670	1
403	20240103	125100	325938640	9680	9680	9680	9680	0
404	20240103	125000	325938640	9680	9680	9680	9680	11
405	20240103	124900	325832160	9680	9680	9680	9680	4
406	20240103	124800	325793440	9680	9680	9680	9680	10
407	20240103	124700	325696640	9680	9680	9680	9680	0
408	20240103	124600	325696640	9680	9680	9680	9680	1
409	20240103	124500	325686960	9680	9680	9680	9680	0
410	20240103	124400	325686960	9680	9680	9680	9680	0
411	20240103	124300	325686960	9680	9680	9680	9680	10
412	20240103	124200	325590160	9680	9680	9680	9680	14
413	20240103	124100	325454640	9670	9670	9670	9670	226
414	20240103	124000	323269220	9670	9670	9670	9670	0
415	20240103	123900	323269220	9670	9670	9670	9670	0
416	20240103	123800	323269220	9670	9670	9670	9670	0
417	20240103	123700	323269220	9670	9670	9670	9670	0
418	20240103	123600	323269220	9670	9670	9670	9670	1
419	20240103	123500	323259550	9660	9660	9660	9660	0
420	20240103	123400	323259550	9660	9660	9660	9660	0
421	20240103	123300	323259550	9660	9660	9660	9660	0
422	20240103	123200	323259550	9660	9660	9660	9660	27
423	20240103	123100	322998730	9660	9660	9660	9660	0
424	20240103	123000	322998730	9660	9670	9670	9660	61
425	20240103	122900	322409460	9670	9670	9670	9670	0
426	20240103	122800	322409460	9670	9670	9670	9670	5
427	20240103	122700	322361110	9680	9680	9680	9680	0
428	20240103	122600	322361110	9680	9680	9680	9680	10
429	20240103	122500	322264310	9680	9670	9680	9660	140
430	20240103	122400	320909810	9680	9680	9680	9680	0
431	20240103	122300	320909810	9680	9680	9680	9680	10
432	20240103	122200	320813010	9680	9680	9680	9680	20
433	20240103	122100	320619410	9680	9680	9680	9680	0
434	20240103	122000	320619410	9680	9680	9680	9680	1
435	20240103	121900	320609730	9680	9680	9680	9680	0
436	20240103	121800	320609730	9680	9680	9680	9680	4
437	20240103	121700	320571010	9680	9680	9680	9680	3
438	20240103	121600	320541970	9670	9670	9670	9670	27
439	20240103	121500	320280880	9670	9670	9670	9670	0
440	20240103	121400	320280880	9670	9670	9670	9670	10
441	20240103	121300	320184180	9670	9670	9670	9670	0
442	20240103	121200	320184180	9670	9660	9670	9660	71
443	20240103	121100	319498110	9670	9670	9670	9670	30
444	20240103	121000	319208010	9660	9660	9660	9660	10
445	20240103	120900	319111410	9670	9670	9670	9670	1
446	20240103	120800	319101740	9680	9680	9680	9680	0
447	20240103	120700	319101740	9680	9680	9680	9680	0
448	20240103	120600	319101740	9680	9680	9680	9680	0
449	20240103	120500	319101740	9680	9680	9680	9680	0
450	20240103	120400	319101740	9680	9680	9680	9680	0
451	20240103	120300	319101740	9680	9680	9680	9680	1
452	20240103	120200	319092060	9680	9680	9680	9680	200
453	20240103	120100	317156060	9680	9680	9680	9680	0
454	20240103	120000	317156060	9680	9680	9680	9680	5
455	20240103	115900	317107660	9680	9680	9680	9680	10
456	20240103	115800	317010860	9680	9680	9680	9680	0
457	20240103	115700	317010860	9680	9680	9680	9680	0
458	20240103	115600	317010860	9680	9680	9680	9680	105
459	20240103	115500	315994460	9660	9660	9660	9660	0
460	20240103	115400	315994460	9660	9660	9660	9660	0
461	20240103	115300	315994460	9660	9660	9660	9660	0
462	20240103	115200	315994460	9660	9660	9660	9660	0
463	20240103	115100	315994460	9660	9660	9660	9660	0
464	20240103	115000	315994460	9660	9660	9660	9660	0
465	20240103	114900	315994460	9660	9660	9660	9660	0
466	20240103	114800	315994460	9660	9660	9660	9660	0
467	20240103	114700	315994460	9660	9660	9660	9660	10
468	20240103	114600	315897860	9680	9680	9680	9680	0
469	20240103	114500	315897860	9680	9680	9680	9680	0
470	20240103	114400	315897860	9680	9680	9680	9680	1
471	20240103	114300	315888180	9650	9650	9650	9650	0
472	20240103	114200	315888180	9650	9650	9650	9650	0
473	20240103	114100	315888180	9650	9650	9650	9650	0
474	20240103	114000	315888180	9650	9650	9650	9650	0
475	20240103	113900	315888180	9650	9650	9650	9650	0
476	20240103	113800	315888180	9650	9650	9650	9650	0
477	20240103	113700	315888180	9650	9660	9660	9650	25
478	20240103	113600	315646790	9660	9660	9660	9660	0
479	20240103	113500	315646790	9660	9660	9660	9660	0
480	20240103	113400	315646790	9660	9660	9660	9660	0
481	20240103	113300	315646790	9660	9660	9660	9660	41
482	20240103	113200	315250730	9650	9650	9650	9650	0
483	20240103	113100	315250730	9650	9650	9650	9650	0
484	20240103	113000	315250730	9650	9650	9650	9650	0
485	20240103	112900	315250730	9650	9650	9650	9650	0
486	20240103	112800	315250730	9650	9650	9650	9650	179
487	20240103	112700	313523380	9660	9660	9660	9660	0
488	20240103	112600	313523380	9660	9660	9660	9660	0
489	20240103	112500	313523380	9660	9660	9660	9660	161
490	20240103	112400	311968120	9660	9660	9660	9660	20
491	20240103	112300	311774920	9670	9670	9670	9670	152
492	20240103	112200	310305080	9670	9670	9670	9670	0
493	20240103	112100	310305080	9670	9680	9680	9670	1035
494	20240103	112000	300296610	9670	9670	9670	9670	0
495	20240103	111900	300296610	9670	9670	9670	9670	0
496	20240103	111800	300296610	9670	9670	9670	9670	1000
497	20240103	111700	290626610	9680	9680	9680	9680	1
498	20240103	111600	290616930	9680	9680	9680	9680	4
499	20240103	111500	290578210	9680	9680	9680	9680	0
500	20240103	111400	290578210	9680	9680	9680	9680	46
501	20240103	111300	290132930	9680	9680	9680	9680	3
502	20240103	111200	290103890	9680	9680	9680	9680	50
503	20240103	111100	289619890	9680	9680	9680	9680	3
504	20240103	111000	289590850	9680	9680	9680	9680	3
505	20240103	110900	289561810	9680	9680	9680	9680	0
506	20240103	110800	289561810	9680	9680	9680	9680	288
507	20240103	110700	286773970	9680	9680	9680	9680	0
508	20240103	110600	286773970	9680	9680	9680	9680	0
509	20240103	110500	286773970	9680	9690	9690	9680	56
510	20240103	110400	286231830	9690	9690	9690	9690	13
511	20240103	110300	286105860	9690	9690	9690	9690	50
512	20240103	110200	285621360	9680	9680	9680	9680	157
513	20240103	110100	284101600	9680	9690	9690	9680	2
514	20240103	110000	284082230	9690	9690	9690	9690	71
515	20240103	105900	283394240	9690	9690	9690	9690	7
516	20240103	105800	283326410	9680	9680	9680	9680	674
517	20240103	105700	276802090	9690	9690	9690	9690	0
518	20240103	105600	276802090	9690	9680	9690	9680	60
519	20240103	105500	276220790	9680	9680	9680	9680	0
520	20240103	105400	276220790	9680	9670	9680	9670	52
521	20240103	105300	275717450	9670	9670	9670	9670	69
522	20240103	105200	275050220	9670	9670	9670	9670	6
523	20240103	105100	274992200	9670	9680	9680	9670	100
524	20240103	105000	274025100	9670	9670	9670	9670	0
525	20240103	104900	274025100	9670	9690	9690	9670	12
526	20240103	104800	273909020	9670	9680	9680	9670	1500
527	20240103	104700	259397270	9690	9690	9690	9690	250
528	20240103	104600	256974770	9690	9680	9690	9680	57
529	20240103	104500	256422800	9680	9690	9690	9680	74
530	20240103	104400	255705770	9680	9680	9680	9680	22
531	20240103	104300	255492810	9690	9690	9690	9690	1
532	20240103	104200	255483120	9690	9690	9690	9690	15
533	20240103	104100	255337770	9690	9690	9690	9690	85
534	20240103	104000	254514120	9690	9690	9690	9690	0
535	20240103	103900	254514120	9690	9680	9690	9680	17
536	20240103	103800	254349530	9690	9690	9690	9690	0
537	20240103	103700	254349530	9690	9690	9690	9690	100
538	20240103	103600	253380530	9690	9690	9690	9690	292
539	20240103	103500	250551050	9690	9690	9690	9690	30
540	20240103	103400	250260350	9700	9700	9700	9700	7
541	20240103	103300	250192450	9700	9700	9700	9700	0
542	20240103	103200	250192450	9700	9700	9700	9700	10
543	20240103	103100	250095450	9700	9700	9700	9700	40
544	20240103	103000	249707450	9690	9690	9690	9690	8
545	20240103	102900	249629930	9700	9700	9700	9700	120
546	20240103	102800	248465930	9700	9700	9700	9700	24
547	20240103	102700	248233130	9700	9700	9700	9700	0
548	20240103	102600	248233130	9700	9700	9700	9700	0
549	20240103	102500	248233130	9700	9700	9700	9700	0
550	20240103	102400	248233130	9700	9700	9700	9700	116
551	20240103	102300	247107930	9700	9700	9700	9700	0
552	20240103	102200	247107930	9700	9700	9700	9700	4
553	20240103	102100	247069130	9700	9700	9700	9700	0
554	20240103	102000	247069130	9700	9700	9700	9700	5
555	20240103	101900	247020630	9700	9700	9710	9700	162
556	20240103	101800	245448720	9710	9710	9710	9710	21
557	20240103	101700	245244810	9710	9710	9710	9710	96
558	20240103	101600	244312650	9710	9710	9710	9710	209
559	20240103	101500	242283260	9710	9720	9720	9710	267
560	20240103	101400	239690610	9720	9720	9720	9720	2
561	20240103	101300	239671170	9720	9720	9730	9720	339
562	20240103	101200	236375580	9720	9710	9720	9710	229
563	20240103	101100	234149730	9720	9710	9720	9710	748
564	20240103	101000	226884160	9700	9700	9700	9700	789
565	20240103	100900	219230860	9680	9680	9680	9680	1000
566	20240103	100800	209550860	9700	9700	9700	9700	5
567	20240103	100700	209502360	9700	9700	9700	9700	103
568	20240103	100600	208503260	9700	9700	9700	9700	222
569	20240103	100500	206349860	9700	9680	9700	9680	433
570	20240103	100400	202150260	9680	9700	9700	9680	1119
571	20240103	100300	191298340	9680	9700	9700	9680	360
572	20240103	100200	187806740	9680	9680	9680	9680	246
573	20240103	100100	185425460	9680	9680	9680	9680	2
574	20240103	100000	185406100	9670	9670	9680	9670	1767
575	20240103	095900	168316250	9660	9660	9660	9660	0
576	20240103	095800	168316250	9660	9660	9660	9660	26
577	20240103	095700	168065090	9670	9650	9670	9650	300
578	20240103	095600	165165650	9640	9650	9650	9640	371
579	20240103	095500	161586000	9650	9650	9650	9650	1
580	20240103	095400	161576350	9650	9650	9650	9640	480
581	20240103	095300	156944370	9640	9640	9640	9640	102
582	20240103	095200	155961090	9650	9650	9650	9650	23
583	20240103	095100	155739140	9650	9670	9670	9650	2
584	20240103	095000	155719820	9670	9670	9670	9670	650
585	20240103	094900	149434320	9650	9650	9650	9650	0
586	20240103	094800	149434320	9650	9670	9670	9640	200
587	20240103	094700	147506040	9670	9670	9670	9670	5
588	20240103	094600	147457690	9670	9670	9670	9670	52
589	20240103	094500	146954850	9650	9650	9650	9650	775
590	20240103	094400	139476100	9650	9670	9670	9650	278
591	20240103	094300	136792400	9650	9650	9650	9650	1000
592	20240103	094200	127142400	9650	9650	9650	9650	45
593	20240103	094100	126708150	9650	9660	9660	9650	1260
594	20240103	094000	114547640	9670	9680	9680	9670	59
595	20240103	093900	113977020	9680	9680	9680	9680	20
596	20240103	093800	113783420	9680	9660	9680	9660	11
597	20240103	093700	113676960	9660	9680	9680	9660	1369
598	20240103	093600	100447020	9670	9670	9670	9670	10
599	20240103	093500	100350320	9670	9680	9680	9670	122
600	20240103	093400	99169380	9680	9680	9680	9680	6
601	20240103	093300	99111300	9690	9690	9690	9690	1
602	20240103	093200	99101610	9660	9660	9660	9660	0
603	20240103	093100	99101610	9660	9660	9660	9660	0
604	20240103	093000	99101610	9660	9660	9660	9660	3
605	20240103	092900	99072630	9660	9660	9660	9660	0
606	20240103	092800	99072630	9660	9660	9660	9660	1
607	20240103	092700	99062970	9700	9700	9700	9690	62
608	20240103	092600	98461580	9700	9700	9700	9700	100
609	20240103	092500	97491580	9690	9690	9690	9690	50
610	20240103	092400	97007080	9690	9680	9690	9680	111
611	20240103	092300	95931590	9680	9680	9680	9680	33
612	20240103	092200	95612150	9640	9640	9640	9640	0
613	20240103	092100	95612150	9640	9640	9640	9640	30
614	20240103	092000	95322950	9690	9690	9690	9690	103
615	20240103	091900	94324880	9640	9640	9640	9640	7
616	20240103	091800	94257400	9640	9660	9670	9640	1578
617	20240103	091700	79035830	9660	9660	9660	9660	120
618	20240103	091600	77876630	9650	9650	9650	9650	0
619	20240103	091500	77876630	9650	9650	9650	9650	0
620	20240103	091400	77876630	9650	9700	9700	9650	112
621	20240103	091300	76794400	9700	9710	9710	9700	16
622	20240103	091200	76639090	9710	9670	9710	9670	414
623	20240103	091100	72624860	9640	9650	9650	9640	1148
624	20240103	091000	61550530	9650	9650	9650	9650	163
625	20240103	090900	59977580	9650	9660	9660	9650	30
626	20240103	090800	59688030	9640	9640	9640	9640	0
627	20240103	090700	59688030	9640	9640	9640	9640	1
628	20240103	090600	59678390	9650	9680	9680	9650	1491
629	20240103	090500	45266670	9680	9710	9710	9680	1104
630	20240103	090400	34554290	9700	9750	9750	9700	527
631	20240103	090300	29436420	9750	9750	9750	9690	650
632	20240103	090200	23106390	9760	9760	9760	9670	868
633	20240103	090100	14653510	9760	9650	9760	9650	218
634	20240103	090000	12538690	9800	9730	9800	9730	1285