KissMeData/054210/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	193700	591470360	9790	9790	9790	9790	893
3	20240104	193600	591470360	9790	9790	9790	9790	0
4	20240104	193500	591470360	9790	9790	9790	9790	0
5	20240104	193400	591470360	9790	9790	9790	9790	0
6	20240104	193300	591470360	9790	9790	9790	9790	0
7	20240104	193200	591470360	9790	9790	9790	9790	0
8	20240104	193100	591470360	9790	9790	9790	9790	0
9	20240104	193000	591470360	9790	9790	9790	9790	0
10	20240104	192900	591470360	9790	9790	9790	9790	0
11	20240104	192800	591470360	9790	9790	9790	9790	0
12	20240104	192700	591470360	9790	9790	9790	9790	0
13	20240104	192600	591470360	9790	9790	9790	9790	0
14	20240104	192500	591470360	9790	9790	9790	9790	0
15	20240104	192400	591470360	9790	9790	9790	9790	0
16	20240104	192300	591470360	9790	9790	9790	9790	0
17	20240104	192200	591470360	9790	9790	9790	9790	0
18	20240104	192100	591470360	9790	9790	9790	9790	0
19	20240104	192000	591470360	9790	9790	9790	9790	0
20	20240104	191900	591470360	9790	9790	9790	9790	0
21	20240104	191800	591470360	9790	9790	9790	9790	0
22	20240104	191700	591470360	9790	9790	9790	9790	0
23	20240104	191600	591470360	9790	9790	9790	9790	0
24	20240104	191500	591470360	9790	9790	9790	9790	0
25	20240104	191400	591470360	9790	9790	9790	9790	0
26	20240104	191300	591470360	9790	9790	9790	9790	0
27	20240104	191200	591470360	9790	9790	9790	9790	0
28	20240104	191100	591470360	9790	9790	9790	9790	0
29	20240104	191000	591470360	9790	9790	9790	9790	0
30	20240104	190900	591470360	9790	9790	9790	9790	0
31	20240104	190800	591470360	9790	9790	9790	9790	0
32	20240104	190700	591470360	9790	9790	9790	9790	893
33	20240104	190600	591470360	9790	9790	9790	9790	0
34	20240104	190500	591470360	9790	9790	9790	9790	0
35	20240104	190400	591470360	9790	9790	9790	9790	0
36	20240104	190300	591470360	9790	9790	9790	9790	0
37	20240104	190200	591470360	9790	9790	9790	9790	0
38	20240104	190100	591470360	9790	9790	9790	9790	0
39	20240104	190000	591470360	9790	9790	9790	9790	0
40	20240104	185900	591470360	9790	9790	9790	9790	0
41	20240104	185800	591470360	9790	9790	9790	9790	0
42	20240104	185700	591470360	9790	9790	9790	9790	0
43	20240104	185600	591470360	9790	9790	9790	9790	0
44	20240104	185500	591470360	9790	9790	9790	9790	0
45	20240104	185400	591470360	9790	9790	9790	9790	0
46	20240104	185300	591470360	9790	9790	9790	9790	0
47	20240104	185200	591470360	9790	9790	9790	9790	0
48	20240104	185100	591470360	9790	9790	9790	9790	0
49	20240104	185000	591470360	9790	9790	9790	9790	0
50	20240104	184900	591470360	9790	9790	9790	9790	0
51	20240104	184800	591470360	9790	9790	9790	9790	0
52	20240104	184700	591470360	9790	9790	9790	9790	0
53	20240104	184600	591470360	9790	9790	9790	9790	0
54	20240104	184500	591470360	9790	9790	9790	9790	0
55	20240104	184400	591470360	9790	9790	9790	9790	0
56	20240104	184300	591470360	9790	9790	9790	9790	0
57	20240104	184200	591470360	9790	9790	9790	9790	0
58	20240104	184100	591470360	9790	9790	9790	9790	0
59	20240104	184000	591470360	9790	9790	9790	9790	0
60	20240104	183900	591470360	9790	9790	9790	9790	0
61	20240104	183800	591470360	9790	9790	9790	9790	0
62	20240104	183700	591470360	9790	9790	9790	9790	893
63	20240104	183600	591470360	9790	9790	9790	9790	0
64	20240104	183500	591470360	9790	9790	9790	9790	0
65	20240104	183400	591470360	9790	9790	9790	9790	0
66	20240104	183300	591470360	9790	9790	9790	9790	0
67	20240104	183200	591470360	9790	9790	9790	9790	0
68	20240104	183100	591470360	9790	9790	9790	9790	0
69	20240104	183000	591470360	9790	9790	9790	9790	0
70	20240104	182900	591470360	9790	9790	9790	9790	0
71	20240104	182800	591470360	9790	9790	9790	9790	0
72	20240104	182700	591470360	9790	9790	9790	9790	0
73	20240104	182600	591470360	9790	9790	9790	9790	0
74	20240104	182500	591470360	9790	9790	9790	9790	0
75	20240104	182400	591470360	9790	9790	9790	9790	0
76	20240104	182300	591470360	9790	9790	9790	9790	0
77	20240104	182200	591470360	9790	9790	9790	9790	0
78	20240104	182100	591470360	9790	9790	9790	9790	0
79	20240104	182000	591470360	9790	9790	9790	9790	0
80	20240104	181900	591470360	9790	9790	9790	9790	0
81	20240104	181800	591470360	9790	9790	9790	9790	0
82	20240104	181700	591470360	9790	9790	9790	9790	0
83	20240104	181600	591470360	9790	9790	9790	9790	0
84	20240104	181500	591470360	9790	9790	9790	9790	0
85	20240104	181400	591470360	9790	9790	9790	9790	0
86	20240104	181300	591470360	9790	9790	9790	9790	0
87	20240104	181200	591470360	9790	9790	9790	9790	0
88	20240104	181100	591470360	9790	9790	9790	9790	0
89	20240104	181000	591470360	9790	9790	9790	9790	0
90	20240104	180900	591470360	9790	9790	9790	9790	0
91	20240104	180800	591470360	9790	9790	9790	9790	0
92	20240104	180700	591470360	9790	9790	9790	9790	893
93	20240104	180600	591470360	9790	9790	9790	9790	0
94	20240104	180500	591470360	9790	9790	9790	9790	0
95	20240104	180400	591470360	9790	9790	9790	9790	0
96	20240104	180300	591470360	9790	9790	9790	9790	0
97	20240104	180200	591470360	9790	9790	9790	9790	0
98	20240104	180100	591470360	9790	9790	9790	9790	0
99	20240104	180000	591470360	9790	9790	9790	9790	0
100	20240104	175900	591470360	9790	9790	9790	9790	0
101	20240104	175800	591470360	9790	9790	9790	9790	0
102	20240104	175700	591470360	9790	9790	9790	9790	0
103	20240104	175600	591470360	9790	9790	9790	9790	0
104	20240104	175500	591470360	9790	9790	9790	9790	0
105	20240104	175400	591470360	9790	9790	9790	9790	0
106	20240104	175300	591470360	9790	9790	9790	9790	0
107	20240104	175200	591470360	9790	9790	9790	9790	0
108	20240104	175100	591470360	9790	9790	9790	9790	0
109	20240104	175000	591470360	9790	9790	9790	9790	0
110	20240104	174900	591470360	9790	9790	9790	9790	0
111	20240104	174800	591470360	9790	9790	9790	9790	0
112	20240104	174700	591470360	9790	9790	9790	9790	0
113	20240104	174600	591470360	9790	9790	9790	9790	0
114	20240104	174500	591470360	9790	9790	9790	9790	0
115	20240104	174400	591470360	9790	9790	9790	9790	0
116	20240104	174300	591470360	9790	9790	9790	9790	0
117	20240104	174200	591470360	9790	9790	9790	9790	0
118	20240104	174100	591470360	9790	9790	9790	9790	0
119	20240104	174000	591470360	9790	9790	9790	9790	0
120	20240104	173900	591470360	9790	9790	9790	9790	0
121	20240104	173800	591470360	9790	9790	9790	9790	0
122	20240104	173700	591470360	9790	9790	9790	9790	893
123	20240104	173600	591470360	9790	9790	9790	9790	0
124	20240104	173500	591470360	9790	9790	9790	9790	0
125	20240104	173400	591470360	9790	9790	9790	9790	0
126	20240104	173300	591470360	9790	9790	9790	9790	0
127	20240104	173200	591470360	9790	9790	9790	9790	0
128	20240104	173100	591470360	9790	9790	9790	9790	0
129	20240104	173000	591470360	9790	9790	9790	9790	0
130	20240104	172900	591470360	9790	9790	9790	9790	0
131	20240104	172800	591470360	9790	9790	9790	9790	0
132	20240104	172700	591470360	9790	9790	9790	9790	0
133	20240104	172600	591470360	9790	9790	9790	9790	0
134	20240104	172500	591470360	9790	9790	9790	9790	0
135	20240104	172400	591470360	9790	9790	9790	9790	0
136	20240104	172300	591470360	9790	9790	9790	9790	0
137	20240104	172200	591470360	9790	9790	9790	9790	0
138	20240104	172100	591470360	9790	9790	9790	9790	0
139	20240104	172000	591470360	9790	9790	9790	9790	0
140	20240104	171900	591470360	9790	9790	9790	9790	0
141	20240104	171800	591470360	9790	9790	9790	9790	0
142	20240104	171700	591470360	9790	9790	9790	9790	0
143	20240104	171600	591470360	9790	9790	9790	9790	0
144	20240104	171500	591470360	9790	9790	9790	9790	0
145	20240104	171400	591470360	9790	9790	9790	9790	0
146	20240104	171300	591470360	9790	9790	9790	9790	0
147	20240104	171200	591470360	9790	9790	9790	9790	0
148	20240104	171100	591470360	9790	9790	9790	9790	0
149	20240104	171000	591470360	9790	9790	9790	9790	0
150	20240104	170900	591470360	9790	9790	9790	9790	0
151	20240104	170800	591470360	9790	9790	9790	9790	0
152	20240104	170700	591470360	9790	9790	9790	9790	893
153	20240104	170600	591470360	9790	9790	9790	9790	0
154	20240104	170500	591470360	9790	9790	9790	9790	0
155	20240104	170400	591470360	9790	9790	9790	9790	0
156	20240104	170300	591470360	9790	9790	9790	9790	0
157	20240104	170200	591470360	9790	9790	9790	9790	0
158	20240104	170100	591470360	9790	9790	9790	9790	0
159	20240104	170000	591470360	9790	9790	9790	9790	0
160	20240104	165900	591470360	9790	9790	9790	9790	0
161	20240104	165800	591470360	9790	9790	9790	9790	0
162	20240104	165700	591470360	9790	9790	9790	9790	0
163	20240104	165600	591470360	9790	9790	9790	9790	0
164	20240104	165500	591470360	9790	9790	9790	9790	0
165	20240104	165400	591470360	9790	9790	9790	9790	0
166	20240104	165300	591470360	9790	9790	9790	9790	0
167	20240104	165200	591470360	9790	9790	9790	9790	0
168	20240104	165100	591470360	9790	9790	9790	9790	0
169	20240104	165000	591470360	9790	9790	9790	9790	0
170	20240104	164900	591470360	9790	9790	9790	9790	0
171	20240104	164800	591470360	9790	9790	9790	9790	0
172	20240104	164700	591470360	9790	9790	9790	9790	0
173	20240104	164600	591470360	9790	9790	9790	9790	0
174	20240104	164500	591470360	9790	9790	9790	9790	0
175	20240104	164400	591470360	9790	9790	9790	9790	0
176	20240104	164300	591470360	9790	9790	9790	9790	0
177	20240104	164200	591470360	9790	9790	9790	9790	0
178	20240104	164100	591470360	9790	9790	9790	9790	0
179	20240104	164000	591470360	9790	9790	9790	9790	0
180	20240104	163900	591470360	9790	9790	9790	9790	0
181	20240104	163800	591470360	9790	9790	9790	9790	0
182	20240104	163700	591470360	9790	9790	9790	9790	893
183	20240104	163600	591470360	9790	9790	9790	9790	0
184	20240104	163500	591470360	9790	9790	9790	9790	0
185	20240104	163400	591470360	9790	9790	9790	9790	0
186	20240104	163300	591470360	9790	9790	9790	9790	0
187	20240104	163200	591470360	9790	9790	9790	9790	0
188	20240104	163100	591470360	9790	9790	9790	9790	0
189	20240104	163000	591470360	9790	9790	9790	9790	0
190	20240104	162900	591470360	9790	9790	9790	9790	0
191	20240104	162800	591470360	9790	9790	9790	9790	0
192	20240104	162700	591470360	9790	9790	9790	9790	0
193	20240104	162600	591470360	9790	9790	9790	9790	0
194	20240104	162500	591470360	9790	9790	9790	9790	0
195	20240104	162400	591470360	9790	9790	9790	9790	0
196	20240104	162300	591470360	9790	9790	9790	9790	0
197	20240104	162200	591470360	9790	9790	9790	9790	0
198	20240104	162100	591470360	9790	9790	9790	9790	0
199	20240104	162000	591470360	9790	9790	9790	9790	0
200	20240104	161900	591470360	9790	9790	9790	9790	0
201	20240104	161800	591470360	9790	9790	9790	9790	0
202	20240104	161700	591470360	9790	9790	9790	9790	0
203	20240104	161600	591470360	9790	9790	9790	9790	0
204	20240104	161500	591470360	9790	9790	9790	9790	0
205	20240104	161400	591470360	9790	9790	9790	9790	0
206	20240104	161300	591470360	9790	9790	9790	9790	0
207	20240104	161200	591470360	9790	9790	9790	9790	0
208	20240104	161100	591470360	9790	9790	9790	9790	0
209	20240104	161000	591470360	9790	9790	9790	9790	0
210	20240104	160900	591470360	9790	9790	9790	9790	0
211	20240104	160800	591470360	9790	9790	9790	9790	0
212	20240104	160700	591470360	9790	9790	9790	9790	893
213	20240104	160600	591470360	9790	9790	9790	9790	0
214	20240104	160500	591470360	9790	9790	9790	9790	0
215	20240104	160400	591470360	9790	9790	9790	9790	0
216	20240104	160300	591470360	9790	9790	9790	9790	0
217	20240104	160200	591470360	9790	9790	9790	9790	0
218	20240104	160100	591470360	9790	9790	9790	9790	0
219	20240104	160000	591470360	9790	9790	9790	9790	0
220	20240104	155900	591470360	9790	9790	9790	9790	0
221	20240104	155800	591470360	9790	9790	9790	9790	0
222	20240104	155700	591470360	9790	9790	9790	9790	0
223	20240104	155600	591470360	9790	9790	9790	9790	0
224	20240104	155500	591470360	9790	9790	9790	9790	0
225	20240104	155400	591470360	9790	9790	9790	9790	0
226	20240104	155300	591470360	9790	9790	9790	9790	0
227	20240104	155200	591470360	9790	9790	9790	9790	0
228	20240104	155100	591470360	9790	9790	9790	9790	0
229	20240104	155000	591470360	9790	9790	9790	9790	0
230	20240104	154900	591470360	9790	9790	9790	9790	0
231	20240104	154800	591470360	9790	9790	9790	9790	0
232	20240104	154700	591470360	9790	9790	9790	9790	0
233	20240104	154600	591470360	9790	9790	9790	9790	0
234	20240104	154500	591470360	9790	9790	9790	9790	0
235	20240104	154400	591470360	9790	9790	9790	9790	0
236	20240104	154300	591470360	9790	9790	9790	9790	0
237	20240104	154200	591470360	9790	9790	9790	9790	0
238	20240104	154100	591470360	9790	9790	9790	9790	0
239	20240104	154000	591470360	9790	9790	9790	9790	0
240	20240104	153900	591470360	9790	9790	9790	9790	0
241	20240104	153800	591470360	9790	9790	9790	9790	0
242	20240104	153700	591470360	9790	9790	9790	9790	893
243	20240104	153600	591470360	9790	9790	9790	9790	0
244	20240104	153500	591470360	9790	9790	9790	9790	0
245	20240104	153400	591470360	9790	9790	9790	9790	0
246	20240104	153300	591470360	9790	9790	9790	9790	0
247	20240104	153200	591470360	9790	9790	9790	9790	0
248	20240104	153100	591470360	9790	9790	9790	9790	0
249	20240104	153000	591470360	9790	9790	9790	9790	893
250	20240104	152900	582727890	9760	9760	9760	9760	0
251	20240104	152800	582727890	9760	9760	9760	9760	0
252	20240104	152700	582727890	9760	9760	9760	9760	0
253	20240104	152600	582727890	9760	9760	9760	9760	0
254	20240104	152500	582727890	9760	9760	9760	9760	0
255	20240104	152400	582727890	9760	9760	9760	9760	0
256	20240104	152300	582727890	9760	9760	9760	9760	0
257	20240104	152200	582727890	9760	9760	9760	9760	0
258	20240104	152100	582727890	9760	9760	9760	9760	0
259	20240104	152000	582727890	9760	9760	9760	9760	0
260	20240104	151900	582727890	9760	9760	9760	9760	94
261	20240104	151800	581810450	9770	9780	9780	9770	9
262	20240104	151700	581722510	9770	9770	9770	9770	32
263	20240104	151600	581409870	9780	9760	9780	9760	500
264	20240104	151500	576521060	9770	9760	9770	9760	601
265	20240104	151400	570649600	9760	9760	9760	9760	0
266	20240104	151300	570649600	9760	9760	9760	9760	10
267	20240104	151200	570552000	9750	9750	9770	9750	400
268	20240104	151100	566647480	9750	9750	9750	9750	0
269	20240104	151000	566647480	9750	9750	9750	9750	7
270	20240104	150900	566579230	9750	9740	9750	9740	60
271	20240104	150800	565994730	9750	9750	9750	9750	150
272	20240104	150700	564532230	9750	9750	9750	9750	1000
273	20240104	150600	554782230	9750	9750	9750	9750	212
274	20240104	150500	552715230	9740	9740	9740	9740	0
275	20240104	150400	552715230	9740	9740	9740	9740	60
276	20240104	150300	552130830	9740	9740	9740	9740	0
277	20240104	150200	552130830	9740	9750	9750	9740	54
278	20240104	150100	551604830	9750	9750	9750	9750	1
279	20240104	150000	551595080	9750	9740	9750	9740	219
280	20240104	145900	549459920	9740	9750	9750	9740	221
281	20240104	145800	547305360	9740	9740	9750	9740	299
282	20240104	145700	544393020	9740	9740	9740	9740	17
283	20240104	145600	544227440	9740	9740	9740	9740	105
284	20240104	145500	543204740	9760	9760	9760	9760	0
285	20240104	145400	543204740	9760	9760	9760	9760	0
286	20240104	145300	543204740	9760	9760	9760	9760	0
287	20240104	145200	543204740	9760	9750	9760	9750	451
288	20240104	145100	538807480	9750	9750	9750	9750	37
289	20240104	145000	538446730	9750	9750	9750	9750	253
290	20240104	144900	535979980	9750	9750	9750	9750	0
291	20240104	144800	535979980	9750	9750	9750	9750	1
292	20240104	144700	535970230	9750	9750	9750	9750	0
293	20240104	144600	535970230	9750	9750	9760	9750	99
294	20240104	144500	535004780	9750	9760	9760	9750	239
295	20240104	144400	532673830	9760	9760	9760	9760	15
296	20240104	144300	532527430	9770	9760	9770	9760	25
297	20240104	144200	532283420	9760	9760	9760	9760	26
298	20240104	144100	532029660	9730	9730	9730	9730	0
299	20240104	144000	532029660	9730	9740	9740	9730	141
300	20240104	143900	530657180	9750	9750	9760	9750	13
301	20240104	143800	530530420	9740	9740	9740	9740	13
302	20240104	143700	530403800	9750	9750	9750	9750	0
303	20240104	143600	530403800	9750	9750	9750	9750	0
304	20240104	143500	530403800	9750	9750	9750	9750	1
305	20240104	143400	530394050	9750	9750	9750	9750	7
306	20240104	143300	530325800	9740	9740	9740	9740	0
307	20240104	143200	530325800	9740	9740	9740	9740	10
308	20240104	143100	530228400	9770	9770	9770	9770	0
309	20240104	143000	530228400	9770	9770	9770	9770	1
310	20240104	142900	530218630	9770	9730	9770	9730	5
311	20240104	142800	530169940	9770	9770	9770	9770	0
312	20240104	142700	530169940	9770	9730	9770	9730	205
313	20240104	142600	528175250	9730	9730	9730	9730	20
314	20240104	142500	527980650	9730	9750	9750	9730	4994
315	20240104	142400	479357600	9770	9770	9770	9770	0
316	20240104	142300	479357600	9770	9770	9770	9770	0
317	20240104	142200	479357600	9770	9770	9770	9770	0
318	20240104	142100	479357600	9770	9770	9770	9770	2
319	20240104	142000	479338060	9770	9770	9770	9770	10
320	20240104	141900	479240360	9750	9750	9750	9750	634
321	20240104	141800	473058860	9760	9760	9760	9760	0
322	20240104	141700	473058860	9760	9770	9770	9760	1158
323	20240104	141600	461756640	9760	9760	9760	9760	0
324	20240104	141500	461756640	9760	9760	9760	9760	0
325	20240104	141400	461756640	9760	9760	9760	9760	0
326	20240104	141300	461756640	9760	9760	9760	9760	0
327	20240104	141200	461756640	9760	9770	9770	9760	4
328	20240104	141100	461717570	9770	9770	9770	9770	28
329	20240104	141000	461444010	9770	9770	9770	9770	133
330	20240104	140900	460144600	9780	9780	9780	9780	1
331	20240104	140800	460134820	9770	9770	9770	9770	0
332	20240104	140700	460134820	9770	9770	9770	9770	1
333	20240104	140600	460125050	9770	9770	9770	9770	17
334	20240104	140500	459958960	9770	9770	9770	9770	31
335	20240104	140400	459656090	9780	9780	9780	9780	0
336	20240104	140300	459656090	9780	9780	9780	9780	0
337	20240104	140200	459656090	9780	9780	9780	9780	0
338	20240104	140100	459656090	9780	9780	9780	9780	0
339	20240104	140000	459656090	9780	9780	9780	9780	0
340	20240104	135900	459656090	9780	9780	9780	9780	0
341	20240104	135800	459656090	9780	9780	9780	9780	0
342	20240104	135700	459656090	9780	9780	9780	9780	265
343	20240104	135600	457064390	9790	9790	9790	9790	1
344	20240104	135500	457054600	9770	9770	9790	9770	1368
345	20240104	135400	443687560	9770	9770	9770	9770	0
346	20240104	135300	443687560	9770	9770	9770	9770	100
347	20240104	135200	442710560	9770	9770	9770	9770	0
348	20240104	135100	442710560	9770	9780	9780	9770	700
349	20240104	135000	435870250	9780	9780	9780	9780	0
350	20240104	134900	435870250	9780	9780	9780	9780	10
351	20240104	134800	435772450	9780	9780	9780	9780	0
352	20240104	134700	435772450	9780	9780	9780	9780	199
353	20240104	134600	433826230	9780	9780	9780	9780	572
354	20240104	134500	428232070	9790	9790	9790	9790	0
355	20240104	134400	428232070	9790	9790	9790	9790	0
356	20240104	134300	428232070	9790	9790	9790	9790	0
357	20240104	134200	428232070	9790	9790	9790	9790	0
358	20240104	134100	428232070	9790	9790	9790	9790	101
359	20240104	134000	427243280	9790	9790	9790	9790	33
360	20240104	133900	426920210	9790	9790	9790	9790	21
361	20240104	133800	426714620	9790	9790	9790	9790	170
362	20240104	133700	425050320	9790	9790	9790	9790	276
363	20240104	133600	422348280	9790	9790	9790	9790	0
364	20240104	133500	422348280	9790	9790	9790	9790	668
365	20240104	133400	415808560	9790	9790	9790	9790	0
366	20240104	133300	415808560	9790	9790	9790	9790	0
367	20240104	133200	415808560	9790	9790	9790	9790	0
368	20240104	133100	415808560	9790	9790	9790	9790	100
369	20240104	133000	414829560	9780	9780	9780	9780	0
370	20240104	132900	414829560	9780	9780	9780	9780	0
371	20240104	132800	414829560	9780	9780	9780	9780	0
372	20240104	132700	414829560	9780	9780	9780	9780	0
373	20240104	132600	414829560	9780	9780	9780	9780	0
374	20240104	132500	414829560	9780	9780	9780	9780	0
375	20240104	132400	414829560	9780	9780	9780	9780	0
376	20240104	132300	414829560	9780	9780	9780	9780	20
377	20240104	132200	414633960	9790	9790	9790	9790	0
378	20240104	132100	414633960	9790	9790	9790	9790	0
379	20240104	132000	414633960	9790	9790	9790	9790	0
380	20240104	131900	414633960	9790	9790	9790	9790	0
381	20240104	131800	414633960	9790	9790	9790	9790	10
382	20240104	131700	414536060	9790	9790	9790	9790	0
383	20240104	131600	414536060	9790	9790	9790	9790	10
384	20240104	131500	414438160	9790	9790	9790	9790	1
385	20240104	131400	414428370	9780	9780	9780	9780	10
386	20240104	131300	414330570	9780	9780	9780	9780	461
387	20240104	131200	409821990	9790	9790	9790	9790	634
388	20240104	131100	403615130	9790	9790	9790	9790	20
389	20240104	131000	403419330	9790	9790	9790	9790	0
390	20240104	130900	403419330	9790	9790	9790	9790	0
391	20240104	130800	403419330	9790	9790	9790	9790	0
392	20240104	130700	403419330	9790	9790	9790	9790	0
393	20240104	130600	403419330	9790	9790	9790	9790	0
394	20240104	130500	403419330	9790	9790	9790	9790	100
395	20240104	130400	402440330	9790	9790	9790	9790	0
396	20240104	130300	402440330	9790	9790	9790	9790	9
397	20240104	130200	402352220	9790	9790	9790	9790	0
398	20240104	130100	402352220	9790	9790	9790	9790	16
399	20240104	130000	402195580	9780	9780	9780	9780	0
400	20240104	125900	402195580	9780	9780	9780	9780	0
401	20240104	125800	402195580	9780	9780	9780	9780	2
402	20240104	125700	402176020	9820	9820	9820	9820	0
403	20240104	125600	402176020	9820	9820	9820	9820	0
404	20240104	125500	402176020	9820	9800	9820	9800	100
405	20240104	125400	401194160	9790	9800	9800	9790	188
406	20240104	125300	399353610	9800	9800	9800	9800	0
407	20240104	125200	399353610	9800	9800	9800	9800	0
408	20240104	125100	399353610	9800	9800	9800	9800	1
409	20240104	125000	399343810	9810	9810	9810	9810	0
410	20240104	124900	399343810	9810	9810	9810	9810	0
411	20240104	124800	399343810	9810	9810	9810	9810	3
412	20240104	124700	399314380	9810	9810	9810	9810	0
413	20240104	124600	399314380	9810	9810	9810	9810	0
414	20240104	124500	399314380	9810	9810	9810	9810	1
415	20240104	124400	399304570	9780	9780	9780	9780	0
416	20240104	124300	399304570	9780	9780	9780	9780	0
417	20240104	124200	399304570	9780	9780	9780	9780	0
418	20240104	124100	399304570	9780	9780	9780	9780	1
419	20240104	124000	399294790	9780	9780	9780	9780	56
420	20240104	123900	398747110	9790	9790	9790	9790	0
421	20240104	123800	398747110	9790	9790	9790	9790	41
422	20240104	123700	398345720	9800	9800	9800	9800	50
423	20240104	123600	397855720	9800	9800	9800	9800	0
424	20240104	123500	397855720	9800	9800	9800	9800	0
425	20240104	123400	397855720	9800	9800	9800	9800	0
426	20240104	123300	397855720	9800	9800	9800	9800	0
427	20240104	123200	397855720	9800	9800	9800	9800	1
428	20240104	123100	397845920	9800	9800	9800	9800	0
429	20240104	123000	397845920	9800	9800	9800	9800	10
430	20240104	122900	397747920	9810	9810	9810	9810	1
431	20240104	122800	397738110	9800	9800	9800	9800	0
432	20240104	122700	397738110	9800	9800	9800	9800	557
433	20240104	122600	392279510	9800	9800	9800	9800	0
434	20240104	122500	392279510	9800	9800	9800	9800	0
435	20240104	122400	392279510	9800	9800	9800	9800	0
436	20240104	122300	392279510	9800	9800	9800	9800	0
437	20240104	122200	392279510	9800	9800	9800	9800	40
438	20240104	122100	391887510	9800	9800	9800	9800	0
439	20240104	122000	391887510	9800	9800	9800	9800	1089
440	20240104	121900	381215310	9800	9800	9800	9800	211
441	20240104	121800	379147510	9790	9790	9790	9790	0
442	20240104	121700	379147510	9790	9790	9790	9790	130
443	20240104	121600	377874810	9790	9790	9790	9790	1
444	20240104	121500	377865020	9780	9780	9780	9780	0
445	20240104	121400	377865020	9780	9780	9780	9780	0
446	20240104	121300	377865020	9780	9780	9780	9780	0
447	20240104	121200	377865020	9780	9780	9780	9780	0
448	20240104	121100	377865020	9780	9780	9780	9780	162
449	20240104	121000	376280660	9780	9780	9780	9780	0
450	20240104	120900	376280660	9780	9780	9780	9780	0
451	20240104	120800	376280660	9780	9780	9780	9780	7
452	20240104	120700	376212200	9780	9780	9780	9780	0
453	20240104	120600	376212200	9780	9780	9780	9780	200
454	20240104	120500	374256200	9790	9790	9790	9790	0
455	20240104	120400	374256200	9790	9790	9790	9790	51
456	20240104	120300	373756910	9760	9760	9760	9760	0
457	20240104	120200	373756910	9760	9760	9760	9760	0
458	20240104	120100	373756910	9760	9760	9760	9760	0
459	20240104	120000	373756910	9760	9760	9760	9760	0
460	20240104	115900	373756910	9760	9760	9760	9760	0
461	20240104	115800	373756910	9760	9760	9760	9760	700
462	20240104	115700	366924910	9750	9750	9750	9750	0
463	20240104	115600	366924910	9750	9750	9750	9750	0
464	20240104	115500	366924910	9750	9750	9750	9750	1
465	20240104	115400	366915160	9760	9760	9760	9760	11
466	20240104	115300	366807800	9760	9760	9760	9760	1
467	20240104	115200	366798040	9750	9750	9750	9750	0
468	20240104	115100	366798040	9750	9750	9750	9750	37
469	20240104	115000	366437290	9760	9760	9760	9760	20
470	20240104	114900	366242090	9760	9750	9760	9750	137
471	20240104	114800	364906320	9750	9750	9750	9750	0
472	20240104	114700	364906320	9750	9750	9750	9750	0
473	20240104	114600	364906320	9750	9750	9750	9750	0
474	20240104	114500	364906320	9750	9750	9750	9750	0
475	20240104	114400	364906320	9750	9750	9750	9750	127
476	20240104	114300	363668070	9760	9760	9760	9760	0
477	20240104	114200	363668070	9760	9760	9760	9760	1
478	20240104	114100	363658310	9750	9750	9750	9750	0
479	20240104	114000	363658310	9750	9750	9750	9750	386
480	20240104	113900	359894810	9750	9750	9750	9750	1
481	20240104	113800	359885060	9750	9750	9750	9750	32
482	20240104	113700	359573060	9750	9750	9750	9750	36
483	20240104	113600	359222060	9750	9750	9750	9750	7
484	20240104	113500	359153810	9740	9750	9750	9740	749
485	20240104	113400	351853060	9750	9750	9750	9750	3
486	20240104	113300	351823810	9750	9750	9750	9750	890
487	20240104	113200	343146310	9760	9760	9760	9760	100
488	20240104	113100	342170310	9760	9760	9760	9760	140
489	20240104	113000	340803910	9760	9760	9760	9760	0
490	20240104	112900	340803910	9760	9760	9760	9760	181
491	20240104	112800	339037350	9770	9770	9770	9770	0
492	20240104	112700	339037350	9770	9770	9770	9770	0
493	20240104	112600	339037350	9770	9770	9770	9770	0
494	20240104	112500	339037350	9770	9770	9770	9770	0
495	20240104	112400	339037350	9770	9790	9790	9770	329
496	20240104	112300	335822880	9790	9790	9790	9790	5
497	20240104	112200	335773930	9800	9800	9800	9800	0
498	20240104	112100	335773930	9800	9800	9800	9800	0
499	20240104	112000	335773930	9800	9800	9800	9800	0
500	20240104	111900	335773930	9800	9800	9800	9800	0
501	20240104	111800	335773930	9800	9800	9800	9800	1
502	20240104	111700	335764130	9780	9780	9780	9780	28
503	20240104	111600	335490290	9780	9770	9780	9770	1302
504	20240104	111500	322769740	9770	9770	9770	9770	10
505	20240104	111400	322672040	9770	9770	9770	9770	0
506	20240104	111300	322672040	9770	9770	9770	9770	0
507	20240104	111200	322672040	9770	9770	9770	9770	100
508	20240104	111100	321695040	9770	9770	9770	9770	0
509	20240104	111000	321695040	9770	9770	9770	9770	1
510	20240104	110900	321685270	9750	9750	9750	9750	0
511	20240104	110800	321685270	9750	9750	9750	9750	10
512	20240104	110700	321587770	9750	9750	9750	9750	0
513	20240104	110600	321587770	9750	9750	9750	9750	0
514	20240104	110500	321587770	9750	9760	9760	9750	40
515	20240104	110400	321197570	9780	9780	9780	9780	0
516	20240104	110300	321197570	9780	9780	9780	9780	0
517	20240104	110200	321197570	9780	9780	9780	9780	10
518	20240104	110100	321099770	9790	9790	9790	9790	0
519	20240104	110000	321099770	9790	9760	9790	9760	503
520	20240104	105900	316190400	9800	9800	9800	9800	1
521	20240104	105800	316180600	9800	9800	9800	9800	100
522	20240104	105700	315200600	9750	9750	9750	9750	0
523	20240104	105600	315200600	9750	9750	9750	9750	0
524	20240104	105500	315200600	9750	9750	9750	9750	201
525	20240104	105400	313240850	9750	9760	9760	9750	309
526	20240104	105300	310225020	9790	9790	9790	9790	5
527	20240104	105200	310176070	9740	9740	9740	9740	0
528	20240104	105100	310176070	9740	9790	9790	9740	512
529	20240104	105000	305187760	9790	9750	9790	9750	111
530	20240104	104900	304103190	9790	9760	9790	9750	464
531	20240104	104800	299578950	9800	9790	9800	9790	200
532	20240104	104700	297620400	9750	9800	9800	9750	4000
533	20240104	104600	258555460	9800	9770	9800	9770	280
534	20240104	104500	255819830	9800	9780	9810	9780	325
535	20240104	104400	252641280	9780	9780	9780	9780	0
536	20240104	104300	252641280	9780	9780	9780	9780	0
537	20240104	104200	252641280	9780	9780	9780	9780	66
538	20240104	104100	251995800	9820	9820	9820	9820	0
539	20240104	104000	251995800	9820	9820	9820	9820	0
540	20240104	103900	251995800	9820	9820	9820	9820	0
541	20240104	103800	251995800	9820	9820	9820	9820	0
542	20240104	103700	251995800	9820	9800	9820	9760	3062
543	20240104	103600	222042300	9800	9800	9800	9800	387
544	20240104	103500	218249700	9800	9810	9810	9800	1123
545	20240104	103400	207235570	9820	9820	9820	9820	37
546	20240104	103300	206872230	9830	9830	9830	9830	0
547	20240104	103200	206872230	9830	9830	9830	9830	40
548	20240104	103100	206479030	9830	9830	9830	9830	0
549	20240104	103000	206479030	9830	9830	9830	9830	0
550	20240104	102900	206479030	9830	9800	9830	9800	20
551	20240104	102800	206282730	9810	9820	9820	9810	752
552	20240104	102700	198905290	9820	9820	9820	9820	0
553	20240104	102600	198905290	9820	9820	9820	9820	127
554	20240104	102500	197658150	9830	9830	9830	9830	0
555	20240104	102400	197658150	9830	9830	9830	9830	15
556	20240104	102300	197510700	9810	9810	9810	9810	0
557	20240104	102200	197510700	9810	9810	9810	9810	0
558	20240104	102100	197510700	9810	9810	9810	9810	0
559	20240104	102000	197510700	9810	9810	9810	9810	1568
560	20240104	101900	182128620	9810	9810	9810	9810	0
561	20240104	101800	182128620	9810	9810	9810	9810	1
562	20240104	101700	182118810	9820	9810	9820	9810	67
563	20240104	101600	181460880	9810	9810	9810	9810	22
564	20240104	101500	181245060	9810	9810	9810	9810	230
565	20240104	101400	178988760	9810	9810	9810	9810	0
566	20240104	101300	178988760	9810	9810	9810	9810	1255
567	20240104	101200	166677210	9810	9820	9820	9810	500
568	20240104	101100	161771210	9820	9820	9820	9820	129
569	20240104	101000	160504430	9820	9820	9820	9820	16
570	20240104	100900	160347310	9810	9820	9820	9810	1162
571	20240104	100800	148938190	9830	9830	9830	9830	8
572	20240104	100700	148859550	9830	9840	9840	9830	530
573	20240104	100600	143649080	9840	9840	9840	9840	0
574	20240104	100500	143649080	9840	9840	9840	9840	71
575	20240104	100400	142950440	9840	9850	9850	9840	1774
576	20240104	100300	125492180	9850	9850	9850	9850	220
577	20240104	100200	123325180	9840	9840	9840	9840	20
578	20240104	100100	123128380	9850	9860	9860	9850	194
579	20240104	100000	121217410	9850	9850	9850	9850	39
580	20240104	095900	120833260	9850	9850	9850	9850	0
581	20240104	095800	120833260	9850	9850	9850	9850	0
582	20240104	095700	120833260	9850	9850	9850	9850	0
583	20240104	095600	120833260	9850	9850	9850	9850	0
584	20240104	095500	120833260	9850	9840	9850	9840	1188
585	20240104	095400	109143300	9840	9840	9840	9840	0
586	20240104	095300	109143300	9840	9850	9850	9840	20
587	20240104	095200	108946400	9890	9890	9890	9890	0
588	20240104	095100	108946400	9890	9890	9890	9890	0
589	20240104	095000	108946400	9890	9890	9890	9890	1
590	20240104	094900	108936510	9850	9850	9850	9850	450
591	20240104	094800	104504010	9900	9900	9900	9900	1
592	20240104	094700	104494110	9900	9900	9900	9900	0
593	20240104	094600	104494110	9900	9900	9900	9900	0
594	20240104	094500	104494110	9900	9900	9900	9900	0
595	20240104	094400	104494110	9900	9860	9900	9860	5
596	20240104	094300	104444710	9830	9830	9830	9830	158
597	20240104	094200	102891570	9850	9850	9850	9850	0
598	20240104	094100	102891570	9850	9840	9850	9840	277
599	20240104	094000	100165200	9840	9830	9840	9830	23
600	20240104	093900	99938890	9840	9840	9840	9840	20
601	20240104	093800	99742090	9850	9830	9850	9830	6
602	20240104	093700	99683060	9820	9810	9820	9800	232
603	20240104	093600	97408930	9810	9830	9830	9810	2156
604	20240104	093500	76245110	9840	9870	9900	9840	126
605	20240104	093400	75003500	9900	9860	9900	9860	132
606	20240104	093300	73701940	9860	9860	9860	9860	0
607	20240104	093200	73701940	9860	9860	9860	9860	0
608	20240104	093100	73701940	9860	9860	9860	9860	1
609	20240104	093000	73692080	9810	9830	9830	9810	3000
610	20240104	092900	44228850	9830	9860	9860	9830	1000
611	20240104	092800	34391080	9910	9910	9910	9910	29
612	20240104	092700	34103690	9910	9860	9910	9860	2
613	20240104	092600	34083920	9910	9910	9910	9910	0
614	20240104	092500	34083920	9910	9900	9910	9870	182
615	20240104	092400	32285740	9920	9920	9920	9920	1
616	20240104	092300	32275820	9930	9930	9930	9930	0
617	20240104	092200	32275820	9930	9930	9930	9930	1
618	20240104	092100	32265890	9870	9870	9870	9870	20
619	20240104	092000	32068490	9950	9950	9950	9950	33
620	20240104	091900	31740140	9950	9950	9950	9950	471
621	20240104	091800	27053690	9960	9960	9960	9960	1
622	20240104	091700	27043730	9960	9960	9960	9960	1
623	20240104	091600	27033770	9860	9860	9860	9860	50
624	20240104	091500	26540770	9960	9960	9960	9960	0
625	20240104	091400	26540770	9960	9930	9960	9930	26
626	20240104	091300	26282130	9850	9850	9850	9850	294
627	20240104	091200	23386230	9820	9880	9880	9820	55
628	20240104	091100	22845170	9880	9850	9880	9810	1001
629	20240104	091000	13013590	9890	9880	9890	9880	3
630	20240104	090900	12983940	9830	9850	9850	9830	155
631	20240104	090800	11459540	9850	9870	9870	9850	20
632	20240104	090700	11262320	9890	9880	9890	9880	4
633	20240104	090600	11222780	9890	9870	9890	9870	5
634	20240104	090500	11173350	9850	9870	9870	9850	573
635	20240104	090400	5522690	9900	9900	9900	9900	2
636	20240104	090300	5502890	9860	9870	9870	9860	100
637	20240104	090200	4516540	9880	9880	9880	9880	123
638	20240104	090100	3301300	9880	9880	9880	9880	0
639	20240104	090000	3301300	9880	9950	9950	9880	331