KissMeData/114810/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	201600	271744480	9760	9760	9760	9760	323
3	20240111	201500	271744480	9760	9760	9760	9760	0
4	20240111	201400	271744480	9760	9760	9760	9760	0
5	20240111	201300	271744480	9760	9760	9760	9760	0
6	20240111	201200	271744480	9760	9760	9760	9760	0
7	20240111	201100	271744480	9760	9760	9760	9760	0
8	20240111	201000	271744480	9760	9760	9760	9760	0
9	20240111	200900	271744480	9760	9760	9760	9760	0
10	20240111	200800	271744480	9760	9760	9760	9760	0
11	20240111	200700	271744480	9760	9760	9760	9760	0
12	20240111	200600	271744480	9760	9760	9760	9760	0
13	20240111	200500	271744480	9760	9760	9760	9760	0
14	20240111	200400	271744480	9760	9760	9760	9760	0
15	20240111	200300	271744480	9760	9760	9760	9760	0
16	20240111	200200	271744480	9760	9760	9760	9760	0
17	20240111	200100	271744480	9760	9760	9760	9760	0
18	20240111	200000	271744480	9760	9760	9760	9760	0
19	20240111	195900	271744480	9760	9760	9760	9760	0
20	20240111	195800	271744480	9760	9760	9760	9760	0
21	20240111	195700	271744480	9760	9760	9760	9760	0
22	20240111	195600	271744480	9760	9760	9760	9760	0
23	20240111	195500	271744480	9760	9760	9760	9760	0
24	20240111	195400	271744480	9760	9760	9760	9760	0
25	20240111	195300	271744480	9760	9760	9760	9760	0
26	20240111	195200	271744480	9760	9760	9760	9760	0
27	20240111	195100	271744480	9760	9760	9760	9760	0
28	20240111	195000	271744480	9760	9760	9760	9760	0
29	20240111	194900	271744480	9760	9760	9760	9760	0
30	20240111	194800	271744480	9760	9760	9760	9760	0
31	20240111	194700	271744480	9760	9760	9760	9760	0
32	20240111	194600	271744480	9760	9760	9760	9760	323
33	20240111	194500	271744480	9760	9760	9760	9760	0
34	20240111	194400	271744480	9760	9760	9760	9760	0
35	20240111	194300	271744480	9760	9760	9760	9760	0
36	20240111	194200	271744480	9760	9760	9760	9760	0
37	20240111	194100	271744480	9760	9760	9760	9760	0
38	20240111	194000	271744480	9760	9760	9760	9760	0
39	20240111	193900	271744480	9760	9760	9760	9760	0
40	20240111	193800	271744480	9760	9760	9760	9760	0
41	20240111	193700	271744480	9760	9760	9760	9760	0
42	20240111	193600	271744480	9760	9760	9760	9760	0
43	20240111	193500	271744480	9760	9760	9760	9760	0
44	20240111	193400	271744480	9760	9760	9760	9760	0
45	20240111	193300	271744480	9760	9760	9760	9760	0
46	20240111	193200	271744480	9760	9760	9760	9760	0
47	20240111	193100	271744480	9760	9760	9760	9760	0
48	20240111	193000	271744480	9760	9760	9760	9760	0
49	20240111	192900	271744480	9760	9760	9760	9760	0
50	20240111	192800	271744480	9760	9760	9760	9760	0
51	20240111	192700	271744480	9760	9760	9760	9760	0
52	20240111	192600	271744480	9760	9760	9760	9760	0
53	20240111	192500	271744480	9760	9760	9760	9760	0
54	20240111	192400	271744480	9760	9760	9760	9760	0
55	20240111	192300	271744480	9760	9760	9760	9760	0
56	20240111	192200	271744480	9760	9760	9760	9760	0
57	20240111	192100	271744480	9760	9760	9760	9760	0
58	20240111	192000	271744480	9760	9760	9760	9760	0
59	20240111	191900	271744480	9760	9760	9760	9760	0
60	20240111	191800	271744480	9760	9760	9760	9760	0
61	20240111	191700	271744480	9760	9760	9760	9760	0
62	20240111	191600	271744480	9760	9760	9760	9760	323
63	20240111	191500	271744480	9760	9760	9760	9760	0
64	20240111	191400	271744480	9760	9760	9760	9760	0
65	20240111	191300	271744480	9760	9760	9760	9760	0
66	20240111	191200	271744480	9760	9760	9760	9760	0
67	20240111	191100	271744480	9760	9760	9760	9760	0
68	20240111	191000	271744480	9760	9760	9760	9760	0
69	20240111	190900	271744480	9760	9760	9760	9760	0
70	20240111	190800	271744480	9760	9760	9760	9760	0
71	20240111	190700	271744480	9760	9760	9760	9760	0
72	20240111	190600	271744480	9760	9760	9760	9760	0
73	20240111	190500	271744480	9760	9760	9760	9760	0
74	20240111	190400	271744480	9760	9760	9760	9760	0
75	20240111	190300	271744480	9760	9760	9760	9760	0
76	20240111	190200	271744480	9760	9760	9760	9760	0
77	20240111	190100	271744480	9760	9760	9760	9760	0
78	20240111	190000	271744480	9760	9760	9760	9760	0
79	20240111	185900	271744480	9760	9760	9760	9760	0
80	20240111	185800	271744480	9760	9760	9760	9760	0
81	20240111	185700	271744480	9760	9760	9760	9760	0
82	20240111	185600	271744480	9760	9760	9760	9760	0
83	20240111	185500	271744480	9760	9760	9760	9760	0
84	20240111	185400	271744480	9760	9760	9760	9760	0
85	20240111	185300	271744480	9760	9760	9760	9760	0
86	20240111	185200	271744480	9760	9760	9760	9760	0
87	20240111	185100	271744480	9760	9760	9760	9760	0
88	20240111	185000	271744480	9760	9760	9760	9760	0
89	20240111	184900	271744480	9760	9760	9760	9760	0
90	20240111	184800	271744480	9760	9760	9760	9760	0
91	20240111	184700	271744480	9760	9760	9760	9760	0
92	20240111	184600	271744480	9760	9760	9760	9760	323
93	20240111	184500	271744480	9760	9760	9760	9760	0
94	20240111	184400	271744480	9760	9760	9760	9760	0
95	20240111	184300	271744480	9760	9760	9760	9760	0
96	20240111	184200	271744480	9760	9760	9760	9760	0
97	20240111	184100	271744480	9760	9760	9760	9760	0
98	20240111	184000	271744480	9760	9760	9760	9760	0
99	20240111	183900	271744480	9760	9760	9760	9760	0
100	20240111	183800	271744480	9760	9760	9760	9760	0
101	20240111	183700	271744480	9760	9760	9760	9760	0
102	20240111	183600	271744480	9760	9760	9760	9760	0
103	20240111	183500	271744480	9760	9760	9760	9760	0
104	20240111	183400	271744480	9760	9760	9760	9760	0
105	20240111	183300	271744480	9760	9760	9760	9760	0
106	20240111	183200	271744480	9760	9760	9760	9760	0
107	20240111	183100	271744480	9760	9760	9760	9760	0
108	20240111	183000	271744480	9760	9760	9760	9760	0
109	20240111	182900	271744480	9760	9760	9760	9760	0
110	20240111	182800	271744480	9760	9760	9760	9760	0
111	20240111	182700	271744480	9760	9760	9760	9760	0
112	20240111	182600	271744480	9760	9760	9760	9760	0
113	20240111	182500	271744480	9760	9760	9760	9760	0
114	20240111	182400	271744480	9760	9760	9760	9760	0
115	20240111	182300	271744480	9760	9760	9760	9760	0
116	20240111	182200	271744480	9760	9760	9760	9760	0
117	20240111	182100	271744480	9760	9760	9760	9760	0
118	20240111	182000	271744480	9760	9760	9760	9760	0
119	20240111	181900	271744480	9760	9760	9760	9760	0
120	20240111	181800	271744480	9760	9760	9760	9760	0
121	20240111	181700	271744480	9760	9760	9760	9760	0
122	20240111	181600	271744480	9760	9760	9760	9760	323
123	20240111	181500	271744480	9760	9760	9760	9760	0
124	20240111	181400	271744480	9760	9760	9760	9760	0
125	20240111	181300	271744480	9760	9760	9760	9760	0
126	20240111	181200	271744480	9760	9760	9760	9760	0
127	20240111	181100	271744480	9760	9760	9760	9760	0
128	20240111	181000	271744480	9760	9760	9760	9760	0
129	20240111	180900	271744480	9760	9760	9760	9760	0
130	20240111	180800	271744480	9760	9760	9760	9760	0
131	20240111	180700	271744480	9760	9760	9760	9760	0
132	20240111	180600	271744480	9760	9760	9760	9760	0
133	20240111	180500	271744480	9760	9760	9760	9760	0
134	20240111	180400	271744480	9760	9760	9760	9760	0
135	20240111	180300	271744480	9760	9760	9760	9760	0
136	20240111	180200	271744480	9760	9760	9760	9760	0
137	20240111	180100	271744480	9760	9760	9760	9760	0
138	20240111	180000	271744480	9760	9760	9760	9760	0
139	20240111	175900	271744480	9760	9760	9760	9760	0
140	20240111	175800	271744480	9760	9760	9760	9760	0
141	20240111	175700	271744480	9760	9760	9760	9760	0
142	20240111	175600	271744480	9760	9760	9760	9760	0
143	20240111	175500	271744480	9760	9760	9760	9760	0
144	20240111	175400	271744480	9760	9760	9760	9760	0
145	20240111	175300	271744480	9760	9760	9760	9760	0
146	20240111	175200	271744480	9760	9760	9760	9760	0
147	20240111	175100	271744480	9760	9760	9760	9760	0
148	20240111	175000	271744480	9760	9760	9760	9760	0
149	20240111	174900	271744480	9760	9760	9760	9760	0
150	20240111	174800	271744480	9760	9760	9760	9760	0
151	20240111	174700	271744480	9760	9760	9760	9760	0
152	20240111	174600	271744480	9760	9760	9760	9760	323
153	20240111	174500	271744480	9760	9760	9760	9760	0
154	20240111	174400	271744480	9760	9760	9760	9760	0
155	20240111	174300	271744480	9760	9760	9760	9760	0
156	20240111	174200	271744480	9760	9760	9760	9760	0
157	20240111	174100	271744480	9760	9760	9760	9760	0
158	20240111	174000	271744480	9760	9760	9760	9760	0
159	20240111	173900	271744480	9760	9760	9760	9760	0
160	20240111	173800	271744480	9760	9760	9760	9760	0
161	20240111	173700	271744480	9760	9760	9760	9760	0
162	20240111	173600	271744480	9760	9760	9760	9760	0
163	20240111	173500	271744480	9760	9760	9760	9760	0
164	20240111	173400	271744480	9760	9760	9760	9760	0
165	20240111	173300	271744480	9760	9760	9760	9760	0
166	20240111	173200	271744480	9760	9760	9760	9760	0
167	20240111	173100	271744480	9760	9760	9760	9760	0
168	20240111	173000	271744480	9760	9760	9760	9760	0
169	20240111	172900	271744480	9760	9760	9760	9760	0
170	20240111	172800	271744480	9760	9760	9760	9760	0
171	20240111	172700	271744480	9760	9760	9760	9760	0
172	20240111	172600	271744480	9760	9760	9760	9760	0
173	20240111	172500	271744480	9760	9760	9760	9760	0
174	20240111	172400	271744480	9760	9760	9760	9760	0
175	20240111	172300	271744480	9760	9760	9760	9760	0
176	20240111	172200	271744480	9760	9760	9760	9760	0
177	20240111	172100	271744480	9760	9760	9760	9760	0
178	20240111	172000	271744480	9760	9760	9760	9760	0
179	20240111	171900	271744480	9760	9760	9760	9760	0
180	20240111	171800	271744480	9760	9760	9760	9760	0
181	20240111	171700	271744480	9760	9760	9760	9760	0
182	20240111	171600	271744480	9760	9760	9760	9760	323
183	20240111	171500	271744480	9760	9760	9760	9760	0
184	20240111	171400	271744480	9760	9760	9760	9760	0
185	20240111	171300	271744480	9760	9760	9760	9760	0
186	20240111	171200	271744480	9760	9760	9760	9760	0
187	20240111	171100	271744480	9760	9760	9760	9760	0
188	20240111	171000	271744480	9760	9760	9760	9760	0
189	20240111	170900	271744480	9760	9760	9760	9760	0
190	20240111	170800	271744480	9760	9760	9760	9760	0
191	20240111	170700	271744480	9760	9760	9760	9760	0
192	20240111	170600	271744480	9760	9760	9760	9760	0
193	20240111	170500	271744480	9760	9760	9760	9760	0
194	20240111	170400	271744480	9760	9760	9760	9760	0
195	20240111	170300	271744480	9760	9760	9760	9760	0
196	20240111	170200	271744480	9760	9760	9760	9760	0
197	20240111	170100	271744480	9760	9760	9760	9760	0
198	20240111	170000	271744480	9760	9760	9760	9760	0
199	20240111	165900	271744480	9760	9760	9760	9760	0
200	20240111	165800	271744480	9760	9760	9760	9760	0
201	20240111	165700	271744480	9760	9760	9760	9760	0
202	20240111	165600	271744480	9760	9760	9760	9760	0
203	20240111	165500	271744480	9760	9760	9760	9760	0
204	20240111	165400	271744480	9760	9760	9760	9760	0
205	20240111	165300	271744480	9760	9760	9760	9760	0
206	20240111	165200	271744480	9760	9760	9760	9760	0
207	20240111	165100	271744480	9760	9760	9760	9760	0
208	20240111	165000	271744480	9760	9760	9760	9760	0
209	20240111	164900	271744480	9760	9760	9760	9760	0
210	20240111	164800	271744480	9760	9760	9760	9760	0
211	20240111	164700	271744480	9760	9760	9760	9760	0
212	20240111	164600	271744480	9760	9760	9760	9760	323
213	20240111	164500	271744480	9760	9760	9760	9760	0
214	20240111	164400	271744480	9760	9760	9760	9760	0
215	20240111	164300	271744480	9760	9760	9760	9760	0
216	20240111	164200	271744480	9760	9760	9760	9760	0
217	20240111	164100	271744480	9760	9760	9760	9760	0
218	20240111	164000	271744480	9760	9760	9760	9760	0
219	20240111	163900	271744480	9760	9760	9760	9760	0
220	20240111	163800	271744480	9760	9760	9760	9760	0
221	20240111	163700	271744480	9760	9760	9760	9760	0
222	20240111	163600	271744480	9760	9760	9760	9760	0
223	20240111	163500	271744480	9760	9760	9760	9760	0
224	20240111	163400	271744480	9760	9760	9760	9760	0
225	20240111	163300	271744480	9760	9760	9760	9760	0
226	20240111	163200	271744480	9760	9760	9760	9760	0
227	20240111	163100	271744480	9760	9760	9760	9760	0
228	20240111	163000	271744480	9760	9760	9760	9760	0
229	20240111	162900	271744480	9760	9760	9760	9760	0
230	20240111	162800	271744480	9760	9760	9760	9760	0
231	20240111	162700	271744480	9760	9760	9760	9760	0
232	20240111	162600	271744480	9760	9760	9760	9760	0
233	20240111	162500	271744480	9760	9760	9760	9760	0
234	20240111	162400	271744480	9760	9760	9760	9760	0
235	20240111	162300	271744480	9760	9760	9760	9760	0
236	20240111	162200	271744480	9760	9760	9760	9760	0
237	20240111	162100	271744480	9760	9760	9760	9760	0
238	20240111	162000	271744480	9760	9760	9760	9760	0
239	20240111	161900	271744480	9760	9760	9760	9760	0
240	20240111	161800	271744480	9760	9760	9760	9760	0
241	20240111	161700	271744480	9760	9760	9760	9760	0
242	20240111	161600	271744480	9760	9760	9760	9760	323
243	20240111	161500	271744480	9760	9760	9760	9760	0
244	20240111	161400	271744480	9760	9760	9760	9760	0
245	20240111	161300	271744480	9760	9760	9760	9760	0
246	20240111	161200	271744480	9760	9760	9760	9760	0
247	20240111	161100	271744480	9760	9760	9760	9760	0
248	20240111	161000	271744480	9760	9760	9760	9760	0
249	20240111	160900	271744480	9760	9760	9760	9760	0
250	20240111	160800	271744480	9760	9760	9760	9760	0
251	20240111	160700	271744480	9760	9760	9760	9760	0
252	20240111	160600	271744480	9760	9760	9760	9760	0
253	20240111	160500	271744480	9760	9760	9760	9760	0
254	20240111	160400	271744480	9760	9760	9760	9760	0
255	20240111	160300	271744480	9760	9760	9760	9760	0
256	20240111	160200	271744480	9760	9760	9760	9760	0
257	20240111	160100	271744480	9760	9760	9760	9760	0
258	20240111	160000	271744480	9760	9760	9760	9760	0
259	20240111	155900	271744480	9760	9760	9760	9760	0
260	20240111	155800	271744480	9760	9760	9760	9760	0
261	20240111	155700	271744480	9760	9760	9760	9760	0
262	20240111	155600	271744480	9760	9760	9760	9760	0
263	20240111	155500	271744480	9760	9760	9760	9760	0
264	20240111	155400	271744480	9760	9760	9760	9760	0
265	20240111	155300	271744480	9760	9760	9760	9760	0
266	20240111	155200	271744480	9760	9760	9760	9760	0
267	20240111	155100	271744480	9760	9760	9760	9760	0
268	20240111	155000	271744480	9760	9760	9760	9760	0
269	20240111	154900	271744480	9760	9760	9760	9760	0
270	20240111	154800	271744480	9760	9760	9760	9760	0
271	20240111	154700	271744480	9760	9760	9760	9760	0
272	20240111	154600	271744480	9760	9760	9760	9760	323
273	20240111	154500	271744480	9760	9760	9760	9760	0
274	20240111	154400	271744480	9760	9760	9760	9760	0
275	20240111	154300	271744480	9760	9760	9760	9760	0
276	20240111	154200	271744480	9760	9760	9760	9760	0
277	20240111	154100	271744480	9760	9760	9760	9760	0
278	20240111	154000	271744480	9760	9760	9760	9760	0
279	20240111	153900	271744480	9760	9760	9760	9760	0
280	20240111	153800	271744480	9760	9760	9760	9760	0
281	20240111	153700	271744480	9760	9760	9760	9760	0
282	20240111	153600	271744480	9760	9760	9760	9760	0
283	20240111	153500	271744480	9760	9760	9760	9760	0
284	20240111	153400	271744480	9760	9760	9760	9760	0
285	20240111	153300	271744480	9760	9760	9760	9760	0
286	20240111	153200	271744480	9760	9760	9760	9760	0
287	20240111	153100	271744480	9760	9760	9760	9760	0
288	20240111	153000	271744480	9760	9760	9760	9760	323
289	20240111	152900	268592000	9700	9700	9700	9700	0
290	20240111	152800	268592000	9700	9700	9700	9700	0
291	20240111	152700	268592000	9700	9700	9700	9700	0
292	20240111	152600	268592000	9700	9700	9700	9700	0
293	20240111	152500	268592000	9700	9700	9700	9700	0
294	20240111	152400	268592000	9700	9700	9700	9700	0
295	20240111	152300	268592000	9700	9700	9700	9700	0
296	20240111	152200	268592000	9700	9700	9700	9700	0
297	20240111	152100	268592000	9700	9700	9700	9700	0
298	20240111	152000	268592000	9700	9700	9700	9700	0
299	20240111	151900	268592000	9700	9760	9760	9700	1010
300	20240111	151800	258783540	9760	9760	9760	9700	36
301	20240111	151700	258432540	9760	9760	9760	9760	2
302	20240111	151600	258413020	9760	9760	9760	9760	32
303	20240111	151500	258100700	9760	9760	9760	9760	0
304	20240111	151400	258100700	9760	9760	9760	9760	1
305	20240111	151300	258090940	9760	9700	9760	9700	12
306	20240111	151200	257973940	9760	9760	9760	9760	1
307	20240111	151100	257964180	9760	9760	9760	9760	24
308	20240111	151000	257729940	9760	9760	9760	9760	0
309	20240111	150900	257729940	9760	9760	9760	9760	186
310	20240111	150800	255914580	9760	9760	9760	9760	800
311	20240111	150700	248106580	9760	9760	9760	9760	0
312	20240111	150600	248106580	9760	9760	9760	9760	0
313	20240111	150500	248106580	9760	9710	9760	9700	529
314	20240111	150400	242969680	9760	9760	9760	9760	88
315	20240111	150300	242110800	9730	9730	9730	9730	3
316	20240111	150200	242081610	9760	9760	9760	9760	14
317	20240111	150100	241944970	9760	9760	9760	9760	0
318	20240111	150000	241944970	9760	9760	9760	9760	92
319	20240111	145900	241047050	9760	9760	9760	9760	0
320	20240111	145800	241047050	9760	9710	9760	9710	52
321	20240111	145700	240541630	9750	9750	9750	9750	0
322	20240111	145600	240541630	9750	9750	9750	9750	0
323	20240111	145500	240541630	9750	9750	9750	9750	95
324	20240111	145400	239615380	9750	9750	9750	9750	0
325	20240111	145300	239615380	9750	9750	9750	9750	10
326	20240111	145200	239517880	9710	9710	9710	9710	7
327	20240111	145100	239449910	9720	9720	9720	9720	21
328	20240111	145000	239245790	9750	9740	9750	9730	616
329	20240111	144900	233246860	9750	9750	9750	9750	0
330	20240111	144800	233246860	9750	9750	9750	9750	0
331	20240111	144700	233246860	9750	9750	9750	9750	2
332	20240111	144600	233227360	9750	9750	9750	9750	0
333	20240111	144500	233227360	9750	9750	9750	9750	0
334	20240111	144400	233227360	9750	9750	9750	9750	0
335	20240111	144300	233227360	9750	9750	9750	9750	1
336	20240111	144200	233217610	9760	9760	9760	9760	1
337	20240111	144100	233207850	9760	9760	9760	9760	0
338	20240111	144000	233207850	9760	9760	9760	9760	0
339	20240111	143900	233207850	9760	9760	9760	9760	0
340	20240111	143800	233207850	9760	9760	9760	9760	0
341	20240111	143700	233207850	9760	9760	9760	9760	1
342	20240111	143600	233198090	9760	9760	9760	9760	0
343	20240111	143500	233198090	9760	9760	9760	9760	0
344	20240111	143400	233198090	9760	9760	9760	9760	0
345	20240111	143300	233198090	9760	9760	9760	9760	0
346	20240111	143200	233198090	9760	9760	9760	9760	0
347	20240111	143100	233198090	9760	9760	9760	9760	10
348	20240111	143000	233100490	9750	9750	9750	9750	100
349	20240111	142900	232125490	9760	9760	9760	9760	0
350	20240111	142800	232125490	9760	9760	9760	9760	10
351	20240111	142700	232027890	9750	9750	9750	9750	0
352	20240111	142600	232027890	9750	9750	9750	9750	90
353	20240111	142500	231150390	9750	9750	9750	9750	0
354	20240111	142400	231150390	9750	9750	9750	9750	0
355	20240111	142300	231150390	9750	9750	9750	9750	0
356	20240111	142200	231150390	9750	9730	9750	9730	30
357	20240111	142100	230858290	9710	9710	9750	9710	103
358	20240111	142000	229856290	9750	9750	9750	9750	0
359	20240111	141900	229856290	9750	9750	9750	9750	0
360	20240111	141800	229856290	9750	9750	9750	9750	0
361	20240111	141700	229856290	9750	9750	9750	9750	0
362	20240111	141600	229856290	9750	9750	9750	9750	0
363	20240111	141500	229856290	9750	9750	9750	9750	0
364	20240111	141400	229856290	9750	9750	9750	9750	0
365	20240111	141300	229856290	9750	9750	9750	9750	0
366	20240111	141200	229856290	9750	9750	9750	9750	0
367	20240111	141100	229856290	9750	9750	9750	9750	0
368	20240111	141000	229856290	9750	9750	9750	9750	10
369	20240111	140900	229758790	9710	9710	9710	9710	0
370	20240111	140800	229758790	9710	9710	9710	9710	3
371	20240111	140700	229729660	9750	9750	9750	9750	0
372	20240111	140600	229729660	9750	9750	9750	9750	0
373	20240111	140500	229729660	9750	9750	9750	9750	0
374	20240111	140400	229729660	9750	9750	9750	9750	0
375	20240111	140300	229729660	9750	9750	9750	9750	0
376	20240111	140200	229729660	9750	9750	9750	9750	0
377	20240111	140100	229729660	9750	9750	9750	9750	1
378	20240111	140000	229719910	9710	9710	9710	9710	10
379	20240111	135900	229622810	9710	9710	9710	9710	59
380	20240111	135800	229049920	9710	9710	9710	9710	3
381	20240111	135700	229020790	9710	9720	9720	9710	219
382	20240111	135600	226892280	9760	9760	9760	9760	0
383	20240111	135500	226892280	9760	9760	9760	9760	0
384	20240111	135400	226892280	9760	9760	9760	9760	0
385	20240111	135300	226892280	9760	9760	9760	9760	10
386	20240111	135200	226794680	9720	9720	9720	9720	0
387	20240111	135100	226794680	9720	9720	9720	9720	12
388	20240111	135000	226678040	9720	9720	9720	9720	1
389	20240111	134900	226668320	9720	9720	9720	9720	10
390	20240111	134800	226571120	9720	9720	9720	9720	0
391	20240111	134700	226571120	9720	9700	9720	9700	161
392	20240111	134600	225006600	9700	9700	9700	9700	100
393	20240111	134500	224036600	9720	9720	9720	9720	0
394	20240111	134400	224036600	9720	9720	9720	9720	0
395	20240111	134300	224036600	9720	9720	9720	9720	0
396	20240111	134200	224036600	9720	9720	9720	9720	0
397	20240111	134100	224036600	9720	9720	9720	9720	0
398	20240111	134000	224036600	9720	9720	9720	9720	0
399	20240111	133900	224036600	9720	9720	9720	9720	0
400	20240111	133800	224036600	9720	9720	9720	9720	0
401	20240111	133700	224036600	9720	9720	9720	9720	0
402	20240111	133600	224036600	9720	9700	9720	9700	42
403	20240111	133500	223628690	9720	9720	9720	9720	0
404	20240111	133400	223628690	9720	9720	9720	9720	10
405	20240111	133300	223531490	9710	9710	9710	9710	263
406	20240111	133200	220977760	9720	9720	9720	9720	0
407	20240111	133100	220977760	9720	9720	9720	9720	0
408	20240111	133000	220977760	9720	9720	9720	9720	0
409	20240111	132900	220977760	9720	9720	9720	9720	0
410	20240111	132800	220977760	9720	9720	9720	9720	0
411	20240111	132700	220977760	9720	9720	9720	9720	0
412	20240111	132600	220977760	9720	9720	9720	9720	26
413	20240111	132500	220725040	9720	9720	9720	9720	7
414	20240111	132400	220657000	9720	9720	9720	9720	502
415	20240111	132300	215777560	9760	9760	9760	9760	0
416	20240111	132200	215777560	9760	9760	9760	9760	507
417	20240111	132100	210829240	9760	9760	9760	9760	10
418	20240111	132000	210731640	9720	9720	9720	9720	0
419	20240111	131900	210731640	9720	9710	9720	9710	13
420	20240111	131800	210605310	9760	9760	9760	9760	0
421	20240111	131700	210605310	9760	9760	9760	9760	0
422	20240111	131600	210605310	9760	9760	9760	9760	0
423	20240111	131500	210605310	9760	9760	9760	9760	0
424	20240111	131400	210605310	9760	9760	9760	9760	0
425	20240111	131300	210605310	9760	9760	9760	9760	0
426	20240111	131200	210605310	9760	9760	9760	9760	0
427	20240111	131100	210605310	9760	9760	9760	9760	10
428	20240111	131000	210507710	9730	9730	9730	9730	9
429	20240111	130900	210420140	9760	9760	9760	9760	0
430	20240111	130800	210420140	9760	9760	9760	9760	0
431	20240111	130700	210420140	9760	9760	9760	9760	0
432	20240111	130600	210420140	9760	9760	9760	9760	0
433	20240111	130500	210420140	9760	9760	9760	9760	0
434	20240111	130400	210420140	9760	9760	9760	9760	0
435	20240111	130300	210420140	9760	9760	9760	9760	0
436	20240111	130200	210420140	9760	9760	9760	9760	0
437	20240111	130100	210420140	9760	9760	9760	9760	0
438	20240111	130000	210420140	9760	9760	9760	9760	0
439	20240111	125900	210420140	9760	9700	9760	9690	678
440	20240111	125800	203843520	9760	9760	9760	9760	0
441	20240111	125700	203843520	9760	9760	9760	9760	0
442	20240111	125600	203843520	9760	9760	9760	9760	12
443	20240111	125500	203726400	9730	9730	9730	9730	100
444	20240111	125400	202753400	9730	9730	9730	9730	0
445	20240111	125300	202753400	9730	9730	9730	9730	0
446	20240111	125200	202753400	9730	9730	9730	9730	0
447	20240111	125100	202753400	9730	9730	9730	9730	10
448	20240111	125000	202656100	9700	9710	9710	9700	500
449	20240111	124900	197802190	9730	9730	9730	9730	200
450	20240111	124800	195856190	9730	9730	9730	9730	200
451	20240111	124700	193910190	9730	9730	9730	9730	0
452	20240111	124600	193910190	9730	9720	9730	9720	373
453	20240111	124500	190284530	9730	9730	9730	9730	0
454	20240111	124400	190284530	9730	9730	9730	9730	0
455	20240111	124300	190284530	9730	9730	9730	9730	10
456	20240111	124200	190187230	9720	9720	9720	9720	271
457	20240111	124100	187553110	9730	9730	9730	9730	0
458	20240111	124000	187553110	9730	9730	9730	9730	0
459	20240111	123900	187553110	9730	9730	9730	9730	0
460	20240111	123800	187553110	9730	9730	9730	9730	0
461	20240111	123700	187553110	9730	9730	9730	9730	0
462	20240111	123600	187553110	9730	9730	9730	9730	10
463	20240111	123500	187455810	9720	9720	9720	9720	0
464	20240111	123400	187455810	9720	9730	9760	9720	794
465	20240111	123300	179731830	9760	9760	9760	9760	0
466	20240111	123200	179731830	9760	9760	9760	9760	10
467	20240111	123100	179634230	9730	9730	9730	9730	110
468	20240111	123000	178563930	9780	9780	9780	9780	0
469	20240111	122900	178563930	9780	9780	9780	9780	0
470	20240111	122800	178563930	9780	9780	9780	9780	0
471	20240111	122700	178563930	9780	9780	9780	9780	0
472	20240111	122600	178563930	9780	9780	9780	9780	0
473	20240111	122500	178563930	9780	9780	9780	9780	0
474	20240111	122400	178563930	9780	9780	9780	9780	50
475	20240111	122300	178074930	9780	9780	9780	9780	0
476	20240111	122200	178074930	9780	9780	9780	9780	0
477	20240111	122100	178074930	9780	9770	9780	9770	10
478	20240111	122000	177977180	9780	9780	9780	9780	0
479	20240111	121900	177977180	9780	9780	9780	9780	0
480	20240111	121800	177977180	9780	9780	9780	9780	0
481	20240111	121700	177977180	9780	9780	9780	9780	0
482	20240111	121600	177977180	9780	9780	9780	9780	0
483	20240111	121500	177977180	9780	9740	9780	9740	91
484	20240111	121400	177089800	9740	9740	9740	9740	1
485	20240111	121300	177080060	9740	9740	9740	9740	10
486	20240111	121200	176982660	9740	9740	9740	9740	230
487	20240111	121100	174742460	9790	9790	9790	9790	0
488	20240111	121000	174742460	9790	9790	9790	9790	0
489	20240111	120900	174742460	9790	9760	9790	9760	91
490	20240111	120800	173854000	9790	9790	9790	9790	0
491	20240111	120700	173854000	9790	9790	9790	9790	0
492	20240111	120600	173854000	9790	9790	9790	9790	0
493	20240111	120500	173854000	9790	9790	9790	9790	0
494	20240111	120400	173854000	9790	9790	9790	9790	4
495	20240111	120300	173814840	9800	9800	9800	9800	0
496	20240111	120200	173814840	9800	9800	9800	9800	0
497	20240111	120100	173814840	9800	9800	9800	9800	4
498	20240111	120000	173775640	9770	9770	9770	9770	81
499	20240111	115900	172984270	9800	9800	9800	9800	0
500	20240111	115800	172984270	9800	9800	9800	9800	0
501	20240111	115700	172984270	9800	9800	9800	9800	0
502	20240111	115600	172984270	9800	9800	9800	9800	0
503	20240111	115500	172984270	9800	9800	9800	9800	0
504	20240111	115400	172984270	9800	9800	9800	9800	0
505	20240111	115300	172984270	9800	9780	9800	9770	125
506	20240111	115200	171761770	9800	9800	9800	9800	0
507	20240111	115100	171761770	9800	9800	9800	9800	0
508	20240111	115000	171761770	9800	9800	9800	9800	0
509	20240111	114900	171761770	9800	9800	9800	9800	10
510	20240111	114800	171663770	9780	9800	9800	9780	135
511	20240111	114700	170343070	9790	9790	9790	9790	0
512	20240111	114600	170343070	9790	9790	9790	9790	11
513	20240111	114500	170235380	9790	9790	9790	9790	0
514	20240111	114400	170235380	9790	9790	9790	9790	0
515	20240111	114300	170235380	9790	9790	9790	9790	43
516	20240111	114200	169814410	9790	9790	9790	9790	53
517	20240111	114100	169295540	9830	9830	9830	9830	0
518	20240111	114000	169295540	9830	9830	9830	9830	0
519	20240111	113900	169295540	9830	9830	9830	9830	0
520	20240111	113800	169295540	9830	9830	9830	9830	0
521	20240111	113700	169295540	9830	9830	9830	9830	0
522	20240111	113600	169295540	9830	9830	9830	9830	0
523	20240111	113500	169295540	9830	9830	9830	9830	0
524	20240111	113400	169295540	9830	9830	9830	9830	10
525	20240111	113300	169197240	9780	9780	9780	9780	32
526	20240111	113200	168884280	9830	9830	9830	9830	0
527	20240111	113100	168884280	9830	9830	9830	9830	0
528	20240111	113000	168884280	9830	9780	9830	9780	11
529	20240111	112900	168776200	9830	9830	9830	9830	0
530	20240111	112800	168776200	9830	9830	9830	9830	0
531	20240111	112700	168776200	9830	9830	9830	9780	164
532	20240111	112600	167165680	9810	9810	9810	9810	0
533	20240111	112500	167165680	9810	9810	9810	9810	30
534	20240111	112400	166871380	9830	9830	9830	9830	0
535	20240111	112300	166871380	9830	9830	9830	9830	0
536	20240111	112200	166871380	9830	9830	9830	9830	0
537	20240111	112100	166871380	9830	9830	9830	9830	97
538	20240111	112000	165917870	9830	9830	9830	9830	0
539	20240111	111900	165917870	9830	9830	9830	9830	0
540	20240111	111800	165917870	9830	9830	9830	9830	0
541	20240111	111700	165917870	9830	9830	9830	9830	0
542	20240111	111600	165917870	9830	9830	9830	9830	10
543	20240111	111500	165819570	9770	9810	9810	9770	1710
544	20240111	111400	149091680	9810	9810	9810	9810	0
545	20240111	111300	149091680	9810	9810	9810	9810	0
546	20240111	111200	149091680	9810	9800	9810	9800	120
547	20240111	111100	147915480	9810	9810	9810	9810	200
548	20240111	111000	145953480	9830	9830	9830	9830	0
549	20240111	110900	145953480	9830	9830	9830	9830	108
550	20240111	110800	144891840	9830	9830	9830	9830	0
551	20240111	110700	144891840	9830	9830	9830	9830	0
552	20240111	110600	144891840	9830	9830	9830	9830	7
553	20240111	110500	144823030	9830	9830	9830	9830	0
554	20240111	110400	144823030	9830	9830	9830	9830	0
555	20240111	110300	144823030	9830	9830	9830	9830	0
556	20240111	110200	144823030	9830	9830	9830	9830	0
557	20240111	110100	144823030	9830	9830	9830	9830	104
558	20240111	110000	143800710	9830	9830	9830	9830	0
559	20240111	105900	143800710	9830	9830	9830	9830	0
560	20240111	105800	143800710	9830	9830	9830	9830	0
561	20240111	105700	143800710	9830	9830	9830	9830	10
562	20240111	105600	143702410	9800	9820	9820	9800	530
563	20240111	105500	138498410	9820	9820	9820	9820	0
564	20240111	105400	138498410	9820	9810	9820	9810	11
565	20240111	105300	138390490	9810	9800	9810	9800	30
566	20240111	105200	138096210	9780	9790	9790	9780	324
567	20240111	105100	134927290	9800	9780	9800	9780	163
568	20240111	105000	133333040	9780	9780	9780	9780	10
569	20240111	104900	133235240	9780	9790	9790	9780	31
570	20240111	104800	132932020	9830	9830	9830	9830	0
571	20240111	104700	132932020	9830	9830	9830	9830	0
572	20240111	104600	132932020	9830	9830	9830	9830	0
573	20240111	104500	132932020	9830	9830	9830	9830	0
574	20240111	104400	132932020	9830	9830	9830	9830	0
575	20240111	104300	132932020	9830	9830	9830	9830	0
576	20240111	104200	132932020	9830	9830	9830	9830	0
577	20240111	104100	132932020	9830	9830	9830	9830	0
578	20240111	104000	132932020	9830	9830	9830	9830	0
579	20240111	103900	132932020	9830	9830	9830	9830	0
580	20240111	103800	132932020	9830	9830	9830	9830	0
581	20240111	103700	132932020	9830	9830	9830	9830	0
582	20240111	103600	132932020	9830	9830	9830	9830	0
583	20240111	103500	132932020	9830	9830	9830	9830	0
584	20240111	103400	132932020	9830	9830	9830	9830	0
585	20240111	103300	132932020	9830	9830	9830	9830	0
586	20240111	103200	132932020	9830	9830	9830	9830	0
587	20240111	103100	132932020	9830	9830	9830	9830	0
588	20240111	103000	132932020	9830	9830	9830	9830	0
589	20240111	102900	132932020	9830	9830	9830	9830	0
590	20240111	102800	132932020	9830	9830	9830	9830	0
591	20240111	102700	132932020	9830	9760	9830	9760	5
592	20240111	102600	132883150	9770	9770	9770	9770	28
593	20240111	102500	132609590	9850	9850	9850	9850	0
594	20240111	102400	132609590	9850	9850	9850	9850	100
595	20240111	102300	131624590	9850	9850	9850	9850	0
596	20240111	102200	131624590	9850	9850	9850	9850	0
597	20240111	102100	131624590	9850	9820	9850	9820	175
598	20240111	102000	129901370	9820	9820	9820	9820	0
599	20240111	101900	129901370	9820	9820	9820	9820	119
600	20240111	101800	128732790	9820	9790	9820	9790	11
601	20240111	101700	128625070	9760	9760	9760	9760	10
602	20240111	101600	128527470	9790	9790	9790	9790	0
603	20240111	101500	128527470	9790	9790	9790	9790	0
604	20240111	101400	128527470	9790	9790	9790	9790	0
605	20240111	101300	128527470	9790	9810	9810	9790	3170
606	20240111	101200	97489660	9800	9800	9800	9800	25
607	20240111	101100	97244660	9800	9800	9800	9800	0
608	20240111	101000	97244660	9800	9790	9800	9790	17
609	20240111	100900	97078160	9790	9790	9790	9790	0
610	20240111	100800	97078160	9790	9790	9790	9790	26
611	20240111	100700	96823620	9820	9820	9820	9820	0
612	20240111	100600	96823620	9820	9820	9820	9820	0
613	20240111	100500	96823620	9820	9820	9820	9820	0
614	20240111	100400	96823620	9820	9820	9820	9820	0
615	20240111	100300	96823620	9820	9820	9820	9820	0
616	20240111	100200	96823620	9820	9820	9820	9820	0
617	20240111	100100	96823620	9820	9820	9820	9820	0
618	20240111	100000	96823620	9820	9820	9820	9820	0
619	20240111	095900	96823620	9820	9820	9820	9820	0
620	20240111	095800	96823620	9820	9820	9820	9820	0
621	20240111	095700	96823620	9820	9740	9820	9740	7
622	20240111	095600	96755040	9740	9740	9740	9740	30
623	20240111	095500	96462840	9740	9750	9750	9740	10
624	20240111	095400	96365430	9740	9740	9740	9740	0
625	20240111	095300	96365430	9740	9740	9740	9740	0
626	20240111	095200	96365430	9740	9830	9830	9740	375
627	20240111	095100	92699070	9850	9850	9850	9850	0
628	20240111	095000	92699070	9850	9850	9850	9850	0
629	20240111	094900	92699070	9850	9850	9850	9850	0
630	20240111	094800	92699070	9850	9850	9850	9850	0
631	20240111	094700	92699070	9850	9850	9850	9850	30
632	20240111	094600	92403570	9840	9840	9840	9840	501
633	20240111	094500	87473730	9840	9840	9840	9840	0
634	20240111	094400	87473730	9840	9840	9840	9840	0
635	20240111	094300	87473730	9840	9840	9840	9840	98
636	20240111	094200	86509410	9840	9840	9840	9840	0
637	20240111	094100	86509410	9840	9840	9840	9840	10
638	20240111	094000	86411010	9830	9760	9830	9750	130
639	20240111	093900	85134490	9830	9830	9830	9830	57
640	20240111	093800	84574180	9830	9830	9830	9830	1
641	20240111	093700	84564350	9830	9740	9830	9740	14
642	20240111	093600	84426820	9740	9820	9830	9740	1122
643	20240111	093500	73478110	9810	9830	9830	9750	40
644	20240111	093400	73085510	9830	9830	9830	9750	42
645	20240111	093300	72674050	9770	9770	9830	9770	52
646	20240111	093200	72165410	9830	9830	9830	9830	0
647	20240111	093100	72165410	9830	9780	9830	9780	199
648	20240111	093000	70218690	9790	9790	9790	9790	897
649	20240111	092900	61437060	9840	9840	9840	9840	95
650	20240111	092800	60502260	9840	9770	9840	9770	1121
651	20240111	092700	49549390	9840	9840	9840	9840	0
652	20240111	092600	49549390	9840	9840	9840	9840	10
653	20240111	092500	49450990	9830	9830	9830	9830	110
654	20240111	092400	48369690	9830	9830	9830	9830	59
655	20240111	092300	47789720	9830	9820	9830	9820	37
656	20240111	092200	47426280	9830	9830	9830	9830	0
657	20240111	092100	47426280	9830	9740	9830	9740	40
658	20240111	092000	47033980	9740	9800	9830	9740	830
659	20240111	091900	38901220	9850	9820	9850	9750	242
660	20240111	091800	36529020	9820	9820	9820	9820	0
661	20240111	091700	36529020	9820	9820	9820	9820	102
662	20240111	091600	35527380	9820	9710	9820	9710	715
663	20240111	091500	28580030	9720	9720	9720	9720	1
664	20240111	091400	28570310	9720	9720	9720	9720	3
665	20240111	091300	28541150	9720	9720	9720	9720	116
666	20240111	091200	27413630	9730	9720	9730	9720	100
667	20240111	091100	26440760	9730	9730	9730	9730	0
668	20240111	091000	26440760	9730	9730	9730	9730	0
669	20240111	090900	26440760	9730	9720	9730	9690	2379
670	20240111	090800	3348580	9900	9900	9900	9900	0
671	20240111	090700	3348580	9900	9720	9900	9720	13
672	20240111	090600	3220450	9900	9730	9900	9730	116
673	20240111	090500	2090070	9730	9730	9900	9730	36
674	20240111	090400	1738090	9900	9730	9900	9720	18
675	20240111	090300	1561280	9730	9730	9900	9730	129
676	20240111	090200	303410	9940	9940	9940	9940	0
677	20240111	090100	303410	9940	9940	9940	9940	10
678	20240111	090000	204010	9720	9710	9720	9710	21