KissMeData/066310/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	194500	464620900	9850	9850	9850	9850	1211
3	20240105	194400	464620900	9850	9850	9850	9850	0
4	20240105	194300	464620900	9850	9850	9850	9850	0
5	20240105	194200	464620900	9850	9850	9850	9850	0
6	20240105	194100	464620900	9850	9850	9850	9850	0
7	20240105	194000	464620900	9850	9850	9850	9850	0
8	20240105	193900	464620900	9850	9850	9850	9850	0
9	20240105	193800	464620900	9850	9850	9850	9850	0
10	20240105	193700	464620900	9850	9850	9850	9850	0
11	20240105	193600	464620900	9850	9850	9850	9850	0
12	20240105	193500	464620900	9850	9850	9850	9850	0
13	20240105	193400	464620900	9850	9850	9850	9850	0
14	20240105	193300	464620900	9850	9850	9850	9850	0
15	20240105	193200	464620900	9850	9850	9850	9850	0
16	20240105	193100	464620900	9850	9850	9850	9850	0
17	20240105	193000	464620900	9850	9850	9850	9850	0
18	20240105	192900	464620900	9850	9850	9850	9850	0
19	20240105	192800	464620900	9850	9850	9850	9850	0
20	20240105	192700	464620900	9850	9850	9850	9850	0
21	20240105	192600	464620900	9850	9850	9850	9850	0
22	20240105	192500	464620900	9850	9850	9850	9850	0
23	20240105	192400	464620900	9850	9850	9850	9850	0
24	20240105	192300	464620900	9850	9850	9850	9850	0
25	20240105	192200	464620900	9850	9850	9850	9850	0
26	20240105	192100	464620900	9850	9850	9850	9850	0
27	20240105	192000	464620900	9850	9850	9850	9850	0
28	20240105	191900	464620900	9850	9850	9850	9850	0
29	20240105	191800	464620900	9850	9850	9850	9850	0
30	20240105	191700	464620900	9850	9850	9850	9850	0
31	20240105	191600	464620900	9850	9850	9850	9850	0
32	20240105	191500	464620900	9850	9850	9850	9850	1211
33	20240105	191400	464620900	9850	9850	9850	9850	0
34	20240105	191300	464620900	9850	9850	9850	9850	0
35	20240105	191200	464620900	9850	9850	9850	9850	0
36	20240105	191100	464620900	9850	9850	9850	9850	0
37	20240105	191000	464620900	9850	9850	9850	9850	0
38	20240105	190900	464620900	9850	9850	9850	9850	0
39	20240105	190800	464620900	9850	9850	9850	9850	0
40	20240105	190700	464620900	9850	9850	9850	9850	0
41	20240105	190600	464620900	9850	9850	9850	9850	0
42	20240105	190500	464620900	9850	9850	9850	9850	0
43	20240105	190400	464620900	9850	9850	9850	9850	0
44	20240105	190300	464620900	9850	9850	9850	9850	0
45	20240105	190200	464620900	9850	9850	9850	9850	0
46	20240105	190100	464620900	9850	9850	9850	9850	0
47	20240105	190000	464620900	9850	9850	9850	9850	0
48	20240105	185900	464620900	9850	9850	9850	9850	0
49	20240105	185800	464620900	9850	9850	9850	9850	0
50	20240105	185700	464620900	9850	9850	9850	9850	0
51	20240105	185600	464620900	9850	9850	9850	9850	0
52	20240105	185500	464620900	9850	9850	9850	9850	0
53	20240105	185400	464620900	9850	9850	9850	9850	0
54	20240105	185300	464620900	9850	9850	9850	9850	0
55	20240105	185200	464620900	9850	9850	9850	9850	0
56	20240105	185100	464620900	9850	9850	9850	9850	0
57	20240105	185000	464620900	9850	9850	9850	9850	0
58	20240105	184900	464620900	9850	9850	9850	9850	0
59	20240105	184800	464620900	9850	9850	9850	9850	0
60	20240105	184700	464620900	9850	9850	9850	9850	0
61	20240105	184600	464620900	9850	9850	9850	9850	0
62	20240105	184500	464620900	9850	9850	9850	9850	1211
63	20240105	184400	464620900	9850	9850	9850	9850	0
64	20240105	184300	464620900	9850	9850	9850	9850	0
65	20240105	184200	464620900	9850	9850	9850	9850	0
66	20240105	184100	464620900	9850	9850	9850	9850	0
67	20240105	184000	464620900	9850	9850	9850	9850	0
68	20240105	183900	464620900	9850	9850	9850	9850	0
69	20240105	183800	464620900	9850	9850	9850	9850	0
70	20240105	183700	464620900	9850	9850	9850	9850	0
71	20240105	183600	464620900	9850	9850	9850	9850	0
72	20240105	183500	464620900	9850	9850	9850	9850	0
73	20240105	183400	464620900	9850	9850	9850	9850	0
74	20240105	183300	464620900	9850	9850	9850	9850	0
75	20240105	183200	464620900	9850	9850	9850	9850	0
76	20240105	183100	464620900	9850	9850	9850	9850	0
77	20240105	183000	464620900	9850	9850	9850	9850	0
78	20240105	182900	464620900	9850	9850	9850	9850	0
79	20240105	182800	464620900	9850	9850	9850	9850	0
80	20240105	182700	464620900	9850	9850	9850	9850	0
81	20240105	182600	464620900	9850	9850	9850	9850	0
82	20240105	182500	464620900	9850	9850	9850	9850	0
83	20240105	182400	464620900	9850	9850	9850	9850	0
84	20240105	182300	464620900	9850	9850	9850	9850	0
85	20240105	182200	464620900	9850	9850	9850	9850	0
86	20240105	182100	464620900	9850	9850	9850	9850	0
87	20240105	182000	464620900	9850	9850	9850	9850	0
88	20240105	181900	464620900	9850	9850	9850	9850	0
89	20240105	181800	464620900	9850	9850	9850	9850	0
90	20240105	181700	464620900	9850	9850	9850	9850	0
91	20240105	181600	464620900	9850	9850	9850	9850	0
92	20240105	181500	464620900	9850	9850	9850	9850	1211
93	20240105	181400	464620900	9850	9850	9850	9850	0
94	20240105	181300	464620900	9850	9850	9850	9850	0
95	20240105	181200	464620900	9850	9850	9850	9850	0
96	20240105	181100	464620900	9850	9850	9850	9850	0
97	20240105	181000	464620900	9850	9850	9850	9850	0
98	20240105	180900	464620900	9850	9850	9850	9850	0
99	20240105	180800	464620900	9850	9850	9850	9850	0
100	20240105	180700	464620900	9850	9850	9850	9850	0
101	20240105	180600	464620900	9850	9850	9850	9850	0
102	20240105	180500	464620900	9850	9850	9850	9850	0
103	20240105	180400	464620900	9850	9850	9850	9850	0
104	20240105	180300	464620900	9850	9850	9850	9850	0
105	20240105	180200	464620900	9850	9850	9850	9850	0
106	20240105	180100	464620900	9850	9850	9850	9850	0
107	20240105	180000	464620900	9850	9850	9850	9850	0
108	20240105	175900	464620900	9850	9850	9850	9850	0
109	20240105	175800	464620900	9850	9850	9850	9850	0
110	20240105	175700	464620900	9850	9850	9850	9850	0
111	20240105	175600	464620900	9850	9850	9850	9850	0
112	20240105	175500	464620900	9850	9850	9850	9850	0
113	20240105	175400	464620900	9850	9850	9850	9850	0
114	20240105	175300	464620900	9850	9850	9850	9850	0
115	20240105	175200	464620900	9850	9850	9850	9850	0
116	20240105	175100	464620900	9850	9850	9850	9850	0
117	20240105	175000	464620900	9850	9850	9850	9850	0
118	20240105	174900	464620900	9850	9850	9850	9850	0
119	20240105	174800	464620900	9850	9850	9850	9850	0
120	20240105	174700	464620900	9850	9850	9850	9850	0
121	20240105	174600	464620900	9850	9850	9850	9850	0
122	20240105	174500	464620900	9850	9850	9850	9850	1211
123	20240105	174400	464620900	9850	9850	9850	9850	0
124	20240105	174300	464620900	9850	9850	9850	9850	0
125	20240105	174200	464620900	9850	9850	9850	9850	0
126	20240105	174100	464620900	9850	9850	9850	9850	0
127	20240105	174000	464620900	9850	9850	9850	9850	0
128	20240105	173900	464620900	9850	9850	9850	9850	0
129	20240105	173800	464620900	9850	9850	9850	9850	0
130	20240105	173700	464620900	9850	9850	9850	9850	0
131	20240105	173600	464620900	9850	9850	9850	9850	0
132	20240105	173500	464620900	9850	9850	9850	9850	0
133	20240105	173400	464620900	9850	9850	9850	9850	0
134	20240105	173300	464620900	9850	9850	9850	9850	0
135	20240105	173200	464620900	9850	9850	9850	9850	0
136	20240105	173100	464620900	9850	9850	9850	9850	0
137	20240105	173000	464620900	9850	9850	9850	9850	0
138	20240105	172900	464620900	9850	9850	9850	9850	0
139	20240105	172800	464620900	9850	9850	9850	9850	0
140	20240105	172700	464620900	9850	9850	9850	9850	0
141	20240105	172600	464620900	9850	9850	9850	9850	0
142	20240105	172500	464620900	9850	9850	9850	9850	0
143	20240105	172400	464620900	9850	9850	9850	9850	0
144	20240105	172300	464620900	9850	9850	9850	9850	0
145	20240105	172200	464620900	9850	9850	9850	9850	0
146	20240105	172100	464620900	9850	9850	9850	9850	0
147	20240105	172000	464620900	9850	9850	9850	9850	0
148	20240105	171900	464620900	9850	9850	9850	9850	0
149	20240105	171800	464620900	9850	9850	9850	9850	0
150	20240105	171700	464620900	9850	9850	9850	9850	0
151	20240105	171600	464620900	9850	9850	9850	9850	0
152	20240105	171500	464620900	9850	9850	9850	9850	1211
153	20240105	171400	464620900	9850	9850	9850	9850	0
154	20240105	171300	464620900	9850	9850	9850	9850	0
155	20240105	171200	464620900	9850	9850	9850	9850	0
156	20240105	171100	464620900	9850	9850	9850	9850	0
157	20240105	171000	464620900	9850	9850	9850	9850	0
158	20240105	170900	464620900	9850	9850	9850	9850	0
159	20240105	170800	464620900	9850	9850	9850	9850	0
160	20240105	170700	464620900	9850	9850	9850	9850	0
161	20240105	170600	464620900	9850	9850	9850	9850	0
162	20240105	170500	464620900	9850	9850	9850	9850	0
163	20240105	170400	464620900	9850	9850	9850	9850	0
164	20240105	170300	464620900	9850	9850	9850	9850	0
165	20240105	170200	464620900	9850	9850	9850	9850	0
166	20240105	170100	464620900	9850	9850	9850	9850	0
167	20240105	170000	464620900	9850	9850	9850	9850	0
168	20240105	165900	464620900	9850	9850	9850	9850	0
169	20240105	165800	464620900	9850	9850	9850	9850	0
170	20240105	165700	464620900	9850	9850	9850	9850	0
171	20240105	165600	464620900	9850	9850	9850	9850	0
172	20240105	165500	464620900	9850	9850	9850	9850	0
173	20240105	165400	464620900	9850	9850	9850	9850	0
174	20240105	165300	464620900	9850	9850	9850	9850	0
175	20240105	165200	464620900	9850	9850	9850	9850	0
176	20240105	165100	464620900	9850	9850	9850	9850	0
177	20240105	165000	464620900	9850	9850	9850	9850	0
178	20240105	164900	464620900	9850	9850	9850	9850	0
179	20240105	164800	464620900	9850	9850	9850	9850	0
180	20240105	164700	464620900	9850	9850	9850	9850	0
181	20240105	164600	464620900	9850	9850	9850	9850	0
182	20240105	164500	464620900	9850	9850	9850	9850	1211
183	20240105	164400	464620900	9850	9850	9850	9850	0
184	20240105	164300	464620900	9850	9850	9850	9850	0
185	20240105	164200	464620900	9850	9850	9850	9850	0
186	20240105	164100	464620900	9850	9850	9850	9850	0
187	20240105	164000	464620900	9850	9850	9850	9850	0
188	20240105	163900	464620900	9850	9850	9850	9850	0
189	20240105	163800	464620900	9850	9850	9850	9850	0
190	20240105	163700	464620900	9850	9850	9850	9850	0
191	20240105	163600	464620900	9850	9850	9850	9850	0
192	20240105	163500	464620900	9850	9850	9850	9850	0
193	20240105	163400	464620900	9850	9850	9850	9850	0
194	20240105	163300	464620900	9850	9850	9850	9850	0
195	20240105	163200	464620900	9850	9850	9850	9850	0
196	20240105	163100	464620900	9850	9850	9850	9850	0
197	20240105	163000	464620900	9850	9850	9850	9850	0
198	20240105	162900	464620900	9850	9850	9850	9850	0
199	20240105	162800	464620900	9850	9850	9850	9850	0
200	20240105	162700	464620900	9850	9850	9850	9850	0
201	20240105	162600	464620900	9850	9850	9850	9850	0
202	20240105	162500	464620900	9850	9850	9850	9850	0
203	20240105	162400	464620900	9850	9850	9850	9850	0
204	20240105	162300	464620900	9850	9850	9850	9850	0
205	20240105	162200	464620900	9850	9850	9850	9850	0
206	20240105	162100	464620900	9850	9850	9850	9850	0
207	20240105	162000	464620900	9850	9850	9850	9850	0
208	20240105	161900	464620900	9850	9850	9850	9850	0
209	20240105	161800	464620900	9850	9850	9850	9850	0
210	20240105	161700	464620900	9850	9850	9850	9850	0
211	20240105	161600	464620900	9850	9850	9850	9850	0
212	20240105	161500	464620900	9850	9850	9850	9850	1211
213	20240105	161400	464620900	9850	9850	9850	9850	0
214	20240105	161300	464620900	9850	9850	9850	9850	0
215	20240105	161200	464620900	9850	9850	9850	9850	0
216	20240105	161100	464620900	9850	9850	9850	9850	0
217	20240105	161000	464620900	9850	9850	9850	9850	0
218	20240105	160900	464620900	9850	9850	9850	9850	0
219	20240105	160800	464620900	9850	9850	9850	9850	0
220	20240105	160700	464620900	9850	9850	9850	9850	0
221	20240105	160600	464620900	9850	9850	9850	9850	0
222	20240105	160500	464620900	9850	9850	9850	9850	0
223	20240105	160400	464620900	9850	9850	9850	9850	0
224	20240105	160300	464620900	9850	9850	9850	9850	0
225	20240105	160200	464620900	9850	9850	9850	9850	0
226	20240105	160100	464620900	9850	9850	9850	9850	0
227	20240105	160000	464620900	9850	9850	9850	9850	0
228	20240105	155900	464620900	9850	9850	9850	9850	0
229	20240105	155800	464620900	9850	9850	9850	9850	0
230	20240105	155700	464620900	9850	9850	9850	9850	0
231	20240105	155600	464620900	9850	9850	9850	9850	0
232	20240105	155500	464620900	9850	9850	9850	9850	0
233	20240105	155400	464620900	9850	9850	9850	9850	0
234	20240105	155300	464620900	9850	9850	9850	9850	0
235	20240105	155200	464620900	9850	9850	9850	9850	0
236	20240105	155100	464620900	9850	9850	9850	9850	0
237	20240105	155000	464620900	9850	9850	9850	9850	0
238	20240105	154900	464620900	9850	9850	9850	9850	0
239	20240105	154800	464620900	9850	9850	9850	9850	0
240	20240105	154700	464620900	9850	9850	9850	9850	0
241	20240105	154600	464620900	9850	9850	9850	9850	0
242	20240105	154500	464620900	9850	9850	9850	9850	1211
243	20240105	154400	464620900	9850	9850	9850	9850	0
244	20240105	154300	464620900	9850	9850	9850	9850	0
245	20240105	154200	464620900	9850	9850	9850	9850	0
246	20240105	154100	464620900	9850	9850	9850	9850	0
247	20240105	154000	464620900	9850	9850	9850	9850	0
248	20240105	153900	464620900	9850	9850	9850	9850	0
249	20240105	153800	464620900	9850	9850	9850	9850	0
250	20240105	153700	464620900	9850	9850	9850	9850	0
251	20240105	153600	464620900	9850	9850	9850	9850	0
252	20240105	153500	464620900	9850	9850	9850	9850	0
253	20240105	153400	464620900	9850	9850	9850	9850	0
254	20240105	153300	464620900	9850	9850	9850	9850	0
255	20240105	153200	464620900	9850	9850	9850	9850	0
256	20240105	153100	464620900	9850	9850	9850	9850	0
257	20240105	153000	464620900	9850	9850	9850	9850	1211
258	20240105	152900	452692550	9880	9880	9880	9880	0
259	20240105	152800	452692550	9880	9880	9880	9880	0
260	20240105	152700	452692550	9880	9880	9880	9880	0
261	20240105	152600	452692550	9880	9880	9880	9880	0
262	20240105	152500	452692550	9880	9880	9880	9880	0
263	20240105	152400	452692550	9880	9880	9880	9880	0
264	20240105	152300	452692550	9880	9880	9880	9880	0
265	20240105	152200	452692550	9880	9880	9880	9880	0
266	20240105	152100	452692550	9880	9880	9880	9880	0
267	20240105	152000	452692550	9880	9880	9880	9880	0
268	20240105	151900	452692550	9880	9870	9880	9840	114
269	20240105	151800	451570350	9840	9840	9840	9840	1
270	20240105	151700	451560510	9840	9840	9840	9840	4
271	20240105	151600	451521150	9840	9850	9890	9840	104
272	20240105	151500	450496090	9840	9840	9840	9840	601
273	20240105	151400	444582250	9840	9840	9840	9840	500
274	20240105	151300	439662250	9840	9840	9840	9840	30
275	20240105	151200	439367050	9840	9840	9840	9840	19
276	20240105	151100	439180090	9850	9820	9850	9820	277
277	20240105	151000	436457310	9820	9820	9820	9820	127
278	20240105	150900	435210170	9820	9820	9820	9810	132
279	20240105	150800	433913940	9820	9820	9820	9820	0
280	20240105	150700	433913940	9820	9820	9820	9810	72
281	20240105	150600	433206930	9830	9830	9830	9830	0
282	20240105	150500	433206930	9830	9810	9830	9810	363
283	20240105	150400	429640890	9810	9810	9810	9810	108
284	20240105	150300	428581410	9800	9800	9800	9800	0
285	20240105	150200	428581410	9800	9820	9820	9800	294
286	20240105	150100	425699870	9800	9800	9800	9800	0
287	20240105	150000	425699870	9800	9800	9800	9800	0
288	20240105	145900	425699870	9800	9800	9800	9800	3
289	20240105	145800	425670470	9800	9800	9800	9800	300
290	20240105	145700	422730470	9820	9820	9820	9820	0
291	20240105	145600	422730470	9820	9820	9820	9820	0
292	20240105	145500	422730470	9820	9820	9820	9820	157
293	20240105	145400	421188730	9800	9800	9800	9800	171
294	20240105	145300	419512930	9790	9790	9790	9790	0
295	20240105	145200	419512930	9790	9790	9790	9790	97
296	20240105	145100	418563300	9790	9790	9790	9790	0
297	20240105	145000	418563300	9790	9790	9790	9790	0
298	20240105	144900	418563300	9790	9790	9790	9790	0
299	20240105	144800	418563300	9790	9800	9800	9790	101
300	20240105	144700	417574480	9820	9820	9820	9820	0
301	20240105	144600	417574480	9820	9820	9820	9820	0
302	20240105	144500	417574480	9820	9820	9820	9820	0
303	20240105	144400	417574480	9820	9820	9820	9820	0
304	20240105	144300	417574480	9820	9820	9820	9820	3
305	20240105	144200	417545020	9820	9820	9820	9820	0
306	20240105	144100	417545020	9820	9820	9820	9820	0
307	20240105	144000	417545020	9820	9820	9820	9820	1
308	20240105	143900	417535200	9820	9820	9820	9820	0
309	20240105	143800	417535200	9820	9800	9820	9800	24
310	20240105	143700	417299540	9820	9810	9820	9810	76
311	20240105	143600	416553720	9790	9790	9790	9790	0
312	20240105	143500	416553720	9790	9790	9790	9790	0
313	20240105	143400	416553720	9790	9790	9790	9790	0
314	20240105	143300	416553720	9790	9790	9790	9790	51
315	20240105	143200	416054430	9780	9790	9790	9780	149
316	20240105	143100	414596720	9790	9790	9790	9790	5
317	20240105	143000	414547770	9790	9790	9790	9790	67
318	20240105	142900	413891840	9790	9790	9790	9790	67
319	20240105	142800	413235910	9790	9790	9790	9790	13
320	20240105	142700	413108640	9790	9790	9790	9790	0
321	20240105	142600	413108640	9790	9790	9790	9790	20
322	20240105	142500	412912840	9790	9790	9790	9790	0
323	20240105	142400	412912840	9790	9830	9830	9790	62
324	20240105	142300	412305540	9800	9800	9800	9800	894
325	20240105	142200	403544340	9800	9800	9800	9800	492
326	20240105	142100	398722740	9800	9800	9800	9800	0
327	20240105	142000	398722740	9800	9800	9800	9800	3
328	20240105	141900	398693340	9800	9800	9800	9800	130
329	20240105	141800	397419340	9790	9780	9790	9780	52
330	20240105	141700	396910280	9770	9790	9790	9770	417
331	20240105	141600	392834180	9800	9800	9800	9800	17
332	20240105	141500	392667580	9800	9790	9800	9790	412
333	20240105	141400	388633980	9800	9800	9800	9800	38
334	20240105	141300	388261580	9790	9790	9790	9790	0
335	20240105	141200	388261580	9790	9790	9790	9790	4
336	20240105	141100	388222420	9790	9790	9790	9790	49
337	20240105	141000	387742710	9790	9800	9800	9790	411
338	20240105	140900	383717820	9830	9830	9830	9830	0
339	20240105	140800	383717820	9830	9830	9830	9830	0
340	20240105	140700	383717820	9830	9830	9830	9830	1
341	20240105	140600	383707990	9790	9780	9800	9780	313
342	20240105	140500	380641550	9780	9780	9780	9780	450
343	20240105	140400	376240550	9780	9780	9780	9780	5
344	20240105	140300	376191650	9780	9780	9780	9780	47
345	20240105	140200	375731990	9780	9780	9780	9780	37
346	20240105	140100	375370130	9780	9770	9780	9770	108
347	20240105	140000	374313920	9770	9770	9770	9770	70
348	20240105	135900	373630020	9770	9790	9790	9770	1096
349	20240105	135800	362911240	9790	9790	9790	9790	566
350	20240105	135700	357370100	9790	9800	9800	9790	1300
351	20240105	135600	344642260	9800	9800	9800	9800	0
352	20240105	135500	344642260	9800	9800	9800	9800	300
353	20240105	135400	341702260	9800	9810	9810	9800	91
354	20240105	135300	340809980	9810	9810	9810	9810	0
355	20240105	135200	340809980	9810	9810	9810	9810	10
356	20240105	135100	340711880	9810	9810	9810	9810	61
357	20240105	135000	340113470	9810	9820	9820	9810	310
358	20240105	134900	337072350	9830	9830	9830	9830	0
359	20240105	134800	337072350	9830	9830	9830	9830	0
360	20240105	134700	337072350	9830	9830	9830	9830	0
361	20240105	134600	337072350	9830	9830	9830	9830	0
362	20240105	134500	337072350	9830	9830	9830	9830	10
363	20240105	134400	336974050	9830	9830	9830	9830	0
364	20240105	134300	336974050	9830	9830	9830	9830	3
365	20240105	134200	336944560	9830	9830	9830	9830	3
366	20240105	134100	336915070	9830	9830	9830	9830	0
367	20240105	134000	336915070	9830	9830	9830	9830	0
368	20240105	133900	336915070	9830	9830	9830	9830	0
369	20240105	133800	336915070	9830	9830	9830	9830	70
370	20240105	133700	336226970	9830	9830	9830	9830	10
371	20240105	133600	336128670	9830	9830	9830	9830	0
372	20240105	133500	336128670	9830	9830	9830	9830	0
373	20240105	133400	336128670	9830	9820	9830	9800	390
374	20240105	133300	332298280	9820	9820	9820	9820	0
375	20240105	133200	332298280	9820	9830	9830	9820	200
376	20240105	133100	330333550	9830	9830	9830	9830	29
377	20240105	133000	330048480	9830	9830	9830	9830	5
378	20240105	132900	329999330	9830	9830	9830	9830	2
379	20240105	132800	329979670	9830	9820	9830	9820	14
380	20240105	132700	329842160	9820	9820	9820	9820	1
381	20240105	132600	329832340	9820	9820	9820	9820	0
382	20240105	132500	329832340	9820	9820	9820	9820	0
383	20240105	132400	329832340	9820	9820	9820	9820	0
384	20240105	132300	329832340	9820	9820	9820	9820	106
385	20240105	132200	328791420	9820	9820	9820	9820	1
386	20240105	132100	328781600	9800	9800	9800	9800	0
387	20240105	132000	328781600	9800	9800	9800	9800	10
388	20240105	131900	328683600	9800	9810	9810	9800	500
389	20240105	131800	323780870	9810	9810	9810	9810	5
390	20240105	131700	323731820	9810	9810	9810	9810	0
391	20240105	131600	323731820	9810	9810	9810	9810	100
392	20240105	131500	322750820	9810	9810	9810	9810	1
393	20240105	131400	322741010	9880	9860	9880	9800	3940
394	20240105	131300	284029220	9880	9850	9880	9850	11
395	20240105	131200	283920570	9850	9850	9850	9850	90
396	20240105	131100	283034070	9850	9850	9850	9850	0
397	20240105	131000	283034070	9850	9850	9850	9850	0
398	20240105	130900	283034070	9850	9850	9850	9850	18
399	20240105	130800	282856770	9850	9850	9850	9850	10
400	20240105	130700	282758270	9850	9850	9850	9850	10
401	20240105	130600	282659770	9840	9870	9870	9840	1070
402	20240105	130500	272119010	9870	9900	9900	9870	10
403	20240105	130400	272020040	9860	9860	9860	9860	0
404	20240105	130300	272020040	9860	9860	9860	9860	40
405	20240105	130200	271625640	9860	9860	9860	9860	217
406	20240105	130100	269486020	9860	9860	9860	9860	0
407	20240105	130000	269486020	9860	9870	9870	9860	587
408	20240105	125900	263692340	9870	9870	9870	9870	1
409	20240105	125800	263682470	9870	9900	9900	9870	936
410	20240105	125700	254429710	9900	9900	9900	9900	0
411	20240105	125600	254429710	9900	9900	9900	9900	313
412	20240105	125500	251331010	9950	9950	9950	9950	0
413	20240105	125400	251331010	9950	9950	9950	9950	0
414	20240105	125300	251331010	9950	9950	9950	9950	0
415	20240105	125200	251331010	9950	9950	9950	9950	0
416	20240105	125100	251331010	9950	9950	9950	9950	1
417	20240105	125000	251321060	9890	9930	9930	9890	1949
418	20240105	124900	232014510	9930	9930	9930	9930	0
419	20240105	124800	232014510	9930	9930	9930	9930	0
420	20240105	124700	232014510	9930	9930	9930	9930	0
421	20240105	124600	232014510	9930	9930	9930	9930	0
422	20240105	124500	232014510	9930	9930	9930	9930	0
423	20240105	124400	232014510	9930	9930	9930	9930	0
424	20240105	124300	232014510	9930	9930	9930	9930	51
425	20240105	124200	231508080	9960	9960	9960	9960	51
426	20240105	124100	231000120	9960	9960	9960	9960	0
427	20240105	124000	231000120	9960	9960	9960	9960	0
428	20240105	123900	231000120	9960	9960	9960	9960	1004
429	20240105	123800	221000280	9960	9960	9960	9960	0
430	20240105	123700	221000280	9960	9960	9960	9960	20
431	20240105	123600	220801080	9960	9960	9960	9960	0
432	20240105	123500	220801080	9960	9960	9960	9960	0
433	20240105	123400	220801080	9960	9960	9960	9960	0
434	20240105	123300	220801080	9960	9960	9960	9960	0
435	20240105	123200	220801080	9960	9960	9960	9960	0
436	20240105	123100	220801080	9960	9960	9960	9960	4
437	20240105	123000	220761240	9940	9940	9940	9940	0
438	20240105	122900	220761240	9940	9940	9940	9940	1
439	20240105	122800	220751300	9950	9950	9950	9950	0
440	20240105	122700	220751300	9950	9950	9950	9950	259
441	20240105	122600	218174250	9970	9970	9970	9970	0
442	20240105	122500	218174250	9970	9970	9970	9970	0
443	20240105	122400	218174250	9970	9970	9970	9970	0
444	20240105	122300	218174250	9970	9970	9970	9970	0
445	20240105	122200	218174250	9970	9970	9970	9970	0
446	20240105	122100	218174250	9970	9970	9970	9970	0
447	20240105	122000	218174250	9970	9970	9970	9970	0
448	20240105	121900	218174250	9970	9970	9970	9970	0
449	20240105	121800	218174250	9970	9970	9970	9970	0
450	20240105	121700	218174250	9970	9970	9970	9970	0
451	20240105	121600	218174250	9970	9970	9970	9970	0
452	20240105	121500	218174250	9970	9970	9970	9970	0
453	20240105	121400	218174250	9970	9970	9970	9970	0
454	20240105	121300	218174250	9970	9970	9970	9970	30
455	20240105	121200	217875150	9970	9970	9970	9970	0
456	20240105	121100	217875150	9970	9970	9970	9970	0
457	20240105	121000	217875150	9970	9970	9970	9970	5
458	20240105	120900	217825300	9960	9960	9960	9960	1029
459	20240105	120800	207576460	9960	9930	9970	9930	509
460	20240105	120700	202512460	9910	9910	9910	9910	0
461	20240105	120600	202512460	9910	9910	9910	9910	56
462	20240105	120500	201957500	9890	9890	9890	9890	0
463	20240105	120400	201957500	9890	9890	9890	9890	0
464	20240105	120300	201957500	9890	9890	9890	9890	0
465	20240105	120200	201957500	9890	9890	9890	9890	0
466	20240105	120100	201957500	9890	9890	9890	9890	0
467	20240105	120000	201957500	9890	9890	9890	9890	208
468	20240105	115900	199900380	9910	9910	9910	9910	1
469	20240105	115800	199890470	9890	9890	9890	9890	0
470	20240105	115700	199890470	9890	9890	9890	9890	0
471	20240105	115600	199890470	9890	9890	9890	9890	0
472	20240105	115500	199890470	9890	9890	9890	9890	0
473	20240105	115400	199890470	9890	9890	9890	9890	26
474	20240105	115300	199633330	9890	9890	9890	9890	0
475	20240105	115200	199633330	9890	9890	9890	9890	0
476	20240105	115100	199633330	9890	9890	9890	9890	0
477	20240105	115000	199633330	9890	9900	9900	9890	501
478	20240105	114900	194676010	9900	9900	9900	9900	5
479	20240105	114800	194626510	9900	9900	9900	9900	51
480	20240105	114700	194121610	9910	9910	9910	9910	0
481	20240105	114600	194121610	9910	9910	9910	9910	1
482	20240105	114500	194111700	9910	9920	9920	9910	29
483	20240105	114400	193824290	9910	9910	9910	9910	48
484	20240105	114300	193348610	9910	9910	9910	9910	1
485	20240105	114200	193338700	9910	9910	9910	9910	2
486	20240105	114100	193318880	9900	9900	9900	9900	1
487	20240105	114000	193308980	9900	9900	9900	9900	0
488	20240105	113900	193308980	9900	9900	9900	9900	0
489	20240105	113800	193308980	9900	9900	9900	9900	2
490	20240105	113700	193289180	9900	9900	9900	9900	0
491	20240105	113600	193289180	9900	9900	9900	9900	0
492	20240105	113500	193289180	9900	9900	9900	9900	1664
493	20240105	113400	176815580	9910	9910	9910	9910	0
494	20240105	113300	176815580	9910	9910	9910	9910	319
495	20240105	113200	173654290	9910	9910	9910	9910	1
496	20240105	113100	173644380	9920	9920	9920	9920	0
497	20240105	113000	173644380	9920	9920	9920	9920	0
498	20240105	112900	173644380	9920	9930	9930	9920	341
499	20240105	112800	170261540	9930	9930	9930	9930	0
500	20240105	112700	170261540	9930	9930	9930	9930	0
501	20240105	112600	170261540	9930	9930	9930	9930	0
502	20240105	112500	170261540	9930	9930	9930	9930	0
503	20240105	112400	170261540	9930	9930	9930	9930	0
504	20240105	112300	170261540	9930	9930	9930	9930	0
505	20240105	112200	170261540	9930	9930	9930	9930	0
506	20240105	112100	170261540	9930	9930	9930	9930	0
507	20240105	112000	170261540	9930	9930	9930	9930	0
508	20240105	111900	170261540	9930	9930	9930	9930	163
509	20240105	111800	168642950	9930	9930	9930	9930	0
510	20240105	111700	168642950	9930	9930	9930	9930	0
511	20240105	111600	168642950	9930	9940	9940	9930	11
512	20240105	111500	168533620	9940	9940	9940	9940	8
513	20240105	111400	168454100	9950	9950	9950	9950	0
514	20240105	111300	168454100	9950	9950	9950	9950	0
515	20240105	111200	168454100	9950	9950	9950	9950	0
516	20240105	111100	168454100	9950	9950	9950	9950	0
517	20240105	111000	168454100	9950	9950	9950	9950	1
518	20240105	110900	168444150	9960	9960	9960	9960	0
519	20240105	110800	168444150	9960	9960	9960	9960	502
520	20240105	110700	163444230	9970	9970	9970	9970	364
521	20240105	110600	159815150	9970	9940	9970	9940	103
522	20240105	110500	158791210	9950	9950	9950	9950	25
523	20240105	110400	158542460	9950	9950	9950	9950	0
524	20240105	110300	158542460	9950	9950	9950	9950	7
525	20240105	110200	158472810	9950	9950	9950	9950	0
526	20240105	110100	158472810	9950	9950	9950	9950	0
527	20240105	110000	158472810	9950	9950	9950	9950	0
528	20240105	105900	158472810	9950	9970	9970	9950	11
529	20240105	105800	158363320	9940	9940	9940	9940	157
530	20240105	105700	156802740	9930	9930	9930	9930	1
531	20240105	105600	156792810	9940	9940	9940	9940	0
532	20240105	105500	156792810	9940	9940	9940	9940	0
533	20240105	105400	156792810	9940	9940	9940	9940	0
534	20240105	105300	156792810	9940	9940	9940	9940	50
535	20240105	105200	156295810	9940	9940	9940	9940	0
536	20240105	105100	156295810	9940	9940	9940	9940	1
537	20240105	105000	156285870	9910	9910	9910	9910	43
538	20240105	104900	155859740	9910	9910	9910	9910	84
539	20240105	104800	155027300	9910	9910	9910	9910	73
540	20240105	104700	154303870	9910	9910	9910	9910	0
541	20240105	104600	154303870	9910	9930	9930	9910	349
542	20240105	104500	150844530	9920	9920	9920	9920	0
543	20240105	104400	150844530	9920	9920	9920	9920	1
544	20240105	104300	150834610	9930	9930	9930	9930	0
545	20240105	104200	150834610	9930	9930	9930	9930	1
546	20240105	104100	150824680	9930	9930	9930	9930	0
547	20240105	104000	150824680	9930	9940	9940	9930	1141
548	20240105	103900	139494390	9940	9940	9940	9940	245
549	20240105	103800	137059090	9940	9940	9940	9940	53
550	20240105	103700	136532270	9940	9940	9940	9940	0
551	20240105	103600	136532270	9940	9940	9940	9940	1
552	20240105	103500	136522330	9940	9940	9940	9940	0
553	20240105	103400	136522330	9940	9940	9940	9940	4
554	20240105	103300	136482570	9940	9940	9940	9940	134
555	20240105	103200	135150610	9940	9940	9940	9940	20
556	20240105	103100	134951810	9940	9980	9980	9940	152
557	20240105	103000	133438850	9940	9970	9970	9940	144
558	20240105	102900	132006860	9940	9940	9940	9940	0
559	20240105	102800	132006860	9940	9940	9940	9940	0
560	20240105	102700	132006860	9940	9940	9940	9940	294
561	20240105	102600	129084500	9940	9940	9940	9940	0
562	20240105	102500	129084500	9940	9940	9940	9940	483
563	20240105	102400	124283480	9950	9950	9950	9950	0
564	20240105	102300	124283480	9950	9950	9950	9950	5
565	20240105	102200	124233730	9950	9950	9950	9950	20
566	20240105	102100	124034730	9940	9940	9940	9940	0
567	20240105	102000	124034730	9940	9940	9940	9940	0
568	20240105	101900	124034730	9940	9940	9940	9940	10
569	20240105	101800	123935330	9940	9940	9940	9940	0
570	20240105	101700	123935330	9940	9940	9940	9940	52
571	20240105	101600	123418450	9940	9940	9940	9940	0
572	20240105	101500	123418450	9940	9940	9940	9940	4
573	20240105	101400	123378690	9930	9930	9930	9930	0
574	20240105	101300	123378690	9930	9930	9930	9930	2
575	20240105	101200	123358830	9940	9940	9970	9940	214
576	20240105	101100	121231610	9980	9980	9980	9980	1
577	20240105	101000	121221630	9980	9940	9980	9940	268
578	20240105	100900	118557670	9980	9980	9980	9980	10
579	20240105	100800	118457870	9980	9980	9980	9980	0
580	20240105	100700	118457870	9980	9960	9980	9960	17
581	20240105	100600	118288450	9950	9950	9950	9950	496
582	20240105	100500	113353250	9960	9960	9960	9960	0
583	20240105	100400	113353250	9960	9960	9960	9960	89
584	20240105	100300	112466810	9960	9960	9960	9960	0
585	20240105	100200	112466810	9960	9960	9960	9960	81
586	20240105	100100	111660050	10000	10000	10000	10000	2
587	20240105	100000	111640050	9960	9970	9970	9960	157
588	20240105	095900	110075330	9960	9970	9970	9960	100
589	20240105	095800	109078490	10050	9970	10050	9970	500
590	20240105	095700	104075100	9970	9970	9970	9970	0
591	20240105	095600	104075100	9970	9970	9970	9970	0
592	20240105	095500	104075100	9970	9970	9970	9970	0
593	20240105	095400	104075100	9970	9970	9970	9970	0
594	20240105	095300	104075100	9970	9970	9970	9970	0
595	20240105	095200	104075100	9970	9970	9970	9970	0
596	20240105	095100	104075100	9970	9970	9970	9970	32
597	20240105	095000	103756060	9970	9970	9970	9970	0
598	20240105	094900	103756060	9970	9960	9970	9960	7
599	20240105	094800	103686330	9930	9940	9940	9930	13
600	20240105	094700	103557210	9960	9960	9960	9960	4
601	20240105	094600	103517370	9960	9960	9960	9960	46
602	20240105	094500	103059210	9960	9940	9960	9940	5
603	20240105	094400	103009430	9940	9940	9940	9940	1
604	20240105	094300	102999490	9960	9960	9960	9960	0
605	20240105	094200	102999490	9960	9950	9960	9940	16
606	20240105	094100	102840330	9950	9950	9950	9950	5
607	20240105	094000	102790580	9970	9970	9970	9970	1
608	20240105	093900	102780610	9970	9970	9970	9970	4
609	20240105	093800	102740730	9970	9970	9970	9970	3
610	20240105	093700	102710820	9950	9950	9950	9950	323
611	20240105	093600	99496970	9920	9920	9920	9920	100
612	20240105	093500	98504970	9950	9950	9950	9950	0
613	20240105	093400	98504970	9950	9950	9950	9950	1
614	20240105	093300	98495020	9900	9900	9900	9900	110
615	20240105	093200	97406020	9900	9900	9900	9900	29
616	20240105	093100	97118920	9900	9900	9900	9900	384
617	20240105	093000	93317320	9900	9950	9950	9900	1000
618	20240105	092900	83415390	9910	9910	9910	9910	9
619	20240105	092800	83326200	9910	9910	9920	9910	463
620	20240105	092700	78736870	9900	9900	9900	9900	0
621	20240105	092600	78736870	9900	9910	9910	9900	388
622	20240105	092500	74894570	9910	9910	9910	9910	0
623	20240105	092400	74894570	9910	9910	9910	9910	0
624	20240105	092300	74894570	9910	9910	9910	9910	10
625	20240105	092200	74795470	9910	9940	9940	9910	4206
626	20240105	092100	33105410	9930	9930	9930	9930	300
627	20240105	092000	30126410	9930	9930	9930	9930	2
628	20240105	091900	30106550	9930	9930	9930	9930	1
629	20240105	091800	30096620	9920	9920	9920	9920	0
630	20240105	091700	30096620	9920	9920	9920	9920	0
631	20240105	091600	30096620	9920	9930	9950	9920	258
632	20240105	091500	27533260	9920	9920	9920	9920	0
633	20240105	091400	27533260	9920	9920	9920	9920	93
634	20240105	091300	26610700	9920	9920	9920	9920	0
635	20240105	091200	26610700	9920	9920	9920	9920	5
636	20240105	091100	26561100	9920	9920	9920	9920	200
637	20240105	091000	24577100	9920	9920	9920	9920	145
638	20240105	090900	23138700	9930	9980	9980	9930	842
639	20240105	090800	14757310	9990	9990	9990	9990	57
640	20240105	090700	14187880	9970	9970	9970	9970	1
641	20240105	090600	14177910	10080	10010	10080	10010	12
642	20240105	090500	14057650	9960	9960	9960	9960	20
643	20240105	090400	13858450	9950	9950	9950	9950	10
644	20240105	090300	13758950	9930	9930	9930	9930	64
645	20240105	090200	13123430	9930	9930	9930	9930	96
646	20240105	090100	12170150	9930	9960	9960	9930	1129
647	20240105	090000	930000	10000	10000	10000	10000	93