KissMeData/141000/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	202500	518707710	9090	9090	9090	9090	188
3	20240111	202400	518707710	9090	9090	9090	9090	0
4	20240111	202300	518707710	9090	9090	9090	9090	0
5	20240111	202200	518707710	9090	9090	9090	9090	0
6	20240111	202100	518707710	9090	9090	9090	9090	0
7	20240111	202000	518707710	9090	9090	9090	9090	0
8	20240111	201900	518707710	9090	9090	9090	9090	0
9	20240111	201800	518707710	9090	9090	9090	9090	0
10	20240111	201700	518707710	9090	9090	9090	9090	0
11	20240111	201600	518707710	9090	9090	9090	9090	0
12	20240111	201500	518707710	9090	9090	9090	9090	0
13	20240111	201400	518707710	9090	9090	9090	9090	0
14	20240111	201300	518707710	9090	9090	9090	9090	0
15	20240111	201200	518707710	9090	9090	9090	9090	0
16	20240111	201100	518707710	9090	9090	9090	9090	0
17	20240111	201000	518707710	9090	9090	9090	9090	0
18	20240111	200900	518707710	9090	9090	9090	9090	0
19	20240111	200800	518707710	9090	9090	9090	9090	0
20	20240111	200700	518707710	9090	9090	9090	9090	0
21	20240111	200600	518707710	9090	9090	9090	9090	0
22	20240111	200500	518707710	9090	9090	9090	9090	0
23	20240111	200400	518707710	9090	9090	9090	9090	0
24	20240111	200300	518707710	9090	9090	9090	9090	0
25	20240111	200200	518707710	9090	9090	9090	9090	0
26	20240111	200100	518707710	9090	9090	9090	9090	0
27	20240111	200000	518707710	9090	9090	9090	9090	0
28	20240111	195900	518707710	9090	9090	9090	9090	0
29	20240111	195800	518707710	9090	9090	9090	9090	0
30	20240111	195700	518707710	9090	9090	9090	9090	0
31	20240111	195600	518707710	9090	9090	9090	9090	0
32	20240111	195500	518707710	9090	9090	9090	9090	188
33	20240111	195400	518707710	9090	9090	9090	9090	0
34	20240111	195300	518707710	9090	9090	9090	9090	0
35	20240111	195200	518707710	9090	9090	9090	9090	0
36	20240111	195100	518707710	9090	9090	9090	9090	0
37	20240111	195000	518707710	9090	9090	9090	9090	0
38	20240111	194900	518707710	9090	9090	9090	9090	0
39	20240111	194800	518707710	9090	9090	9090	9090	0
40	20240111	194700	518707710	9090	9090	9090	9090	0
41	20240111	194600	518707710	9090	9090	9090	9090	0
42	20240111	194500	518707710	9090	9090	9090	9090	0
43	20240111	194400	518707710	9090	9090	9090	9090	0
44	20240111	194300	518707710	9090	9090	9090	9090	0
45	20240111	194200	518707710	9090	9090	9090	9090	0
46	20240111	194100	518707710	9090	9090	9090	9090	0
47	20240111	194000	518707710	9090	9090	9090	9090	0
48	20240111	193900	518707710	9090	9090	9090	9090	0
49	20240111	193800	518707710	9090	9090	9090	9090	0
50	20240111	193700	518707710	9090	9090	9090	9090	0
51	20240111	193600	518707710	9090	9090	9090	9090	0
52	20240111	193500	518707710	9090	9090	9090	9090	0
53	20240111	193400	518707710	9090	9090	9090	9090	0
54	20240111	193300	518707710	9090	9090	9090	9090	0
55	20240111	193200	518707710	9090	9090	9090	9090	0
56	20240111	193100	518707710	9090	9090	9090	9090	0
57	20240111	193000	518707710	9090	9090	9090	9090	0
58	20240111	192900	518707710	9090	9090	9090	9090	0
59	20240111	192800	518707710	9090	9090	9090	9090	0
60	20240111	192700	518707710	9090	9090	9090	9090	0
61	20240111	192600	518707710	9090	9090	9090	9090	0
62	20240111	192500	518707710	9090	9090	9090	9090	188
63	20240111	192400	518707710	9090	9090	9090	9090	0
64	20240111	192300	518707710	9090	9090	9090	9090	0
65	20240111	192200	518707710	9090	9090	9090	9090	0
66	20240111	192100	518707710	9090	9090	9090	9090	0
67	20240111	192000	518707710	9090	9090	9090	9090	0
68	20240111	191900	518707710	9090	9090	9090	9090	0
69	20240111	191800	518707710	9090	9090	9090	9090	0
70	20240111	191700	518707710	9090	9090	9090	9090	0
71	20240111	191600	518707710	9090	9090	9090	9090	0
72	20240111	191500	518707710	9090	9090	9090	9090	0
73	20240111	191400	518707710	9090	9090	9090	9090	0
74	20240111	191300	518707710	9090	9090	9090	9090	0
75	20240111	191200	518707710	9090	9090	9090	9090	0
76	20240111	191100	518707710	9090	9090	9090	9090	0
77	20240111	191000	518707710	9090	9090	9090	9090	0
78	20240111	190900	518707710	9090	9090	9090	9090	0
79	20240111	190800	518707710	9090	9090	9090	9090	0
80	20240111	190700	518707710	9090	9090	9090	9090	0
81	20240111	190600	518707710	9090	9090	9090	9090	0
82	20240111	190500	518707710	9090	9090	9090	9090	0
83	20240111	190400	518707710	9090	9090	9090	9090	0
84	20240111	190300	518707710	9090	9090	9090	9090	0
85	20240111	190200	518707710	9090	9090	9090	9090	0
86	20240111	190100	518707710	9090	9090	9090	9090	0
87	20240111	190000	518707710	9090	9090	9090	9090	0
88	20240111	185900	518707710	9090	9090	9090	9090	0
89	20240111	185800	518707710	9090	9090	9090	9090	0
90	20240111	185700	518707710	9090	9090	9090	9090	0
91	20240111	185600	518707710	9090	9090	9090	9090	0
92	20240111	185500	518707710	9090	9090	9090	9090	188
93	20240111	185400	518707710	9090	9090	9090	9090	0
94	20240111	185300	518707710	9090	9090	9090	9090	0
95	20240111	185200	518707710	9090	9090	9090	9090	0
96	20240111	185100	518707710	9090	9090	9090	9090	0
97	20240111	185000	518707710	9090	9090	9090	9090	0
98	20240111	184900	518707710	9090	9090	9090	9090	0
99	20240111	184800	518707710	9090	9090	9090	9090	0
100	20240111	184700	518707710	9090	9090	9090	9090	0
101	20240111	184600	518707710	9090	9090	9090	9090	0
102	20240111	184500	518707710	9090	9090	9090	9090	0
103	20240111	184400	518707710	9090	9090	9090	9090	0
104	20240111	184300	518707710	9090	9090	9090	9090	0
105	20240111	184200	518707710	9090	9090	9090	9090	0
106	20240111	184100	518707710	9090	9090	9090	9090	0
107	20240111	184000	518707710	9090	9090	9090	9090	0
108	20240111	183900	518707710	9090	9090	9090	9090	0
109	20240111	183800	518707710	9090	9090	9090	9090	0
110	20240111	183700	518707710	9090	9090	9090	9090	0
111	20240111	183600	518707710	9090	9090	9090	9090	0
112	20240111	183500	518707710	9090	9090	9090	9090	0
113	20240111	183400	518707710	9090	9090	9090	9090	0
114	20240111	183300	518707710	9090	9090	9090	9090	0
115	20240111	183200	518707710	9090	9090	9090	9090	0
116	20240111	183100	518707710	9090	9090	9090	9090	0
117	20240111	183000	518707710	9090	9090	9090	9090	0
118	20240111	182900	518707710	9090	9090	9090	9090	0
119	20240111	182800	518707710	9090	9090	9090	9090	0
120	20240111	182700	518707710	9090	9090	9090	9090	0
121	20240111	182600	518707710	9090	9090	9090	9090	0
122	20240111	182500	518707710	9090	9090	9090	9090	188
123	20240111	182400	518707710	9090	9090	9090	9090	0
124	20240111	182300	518707710	9090	9090	9090	9090	0
125	20240111	182200	518707710	9090	9090	9090	9090	0
126	20240111	182100	518707710	9090	9090	9090	9090	0
127	20240111	182000	518707710	9090	9090	9090	9090	0
128	20240111	181900	518707710	9090	9090	9090	9090	0
129	20240111	181800	518707710	9090	9090	9090	9090	0
130	20240111	181700	518707710	9090	9090	9090	9090	0
131	20240111	181600	518707710	9090	9090	9090	9090	0
132	20240111	181500	518707710	9090	9090	9090	9090	0
133	20240111	181400	518707710	9090	9090	9090	9090	0
134	20240111	181300	518707710	9090	9090	9090	9090	0
135	20240111	181200	518707710	9090	9090	9090	9090	0
136	20240111	181100	518707710	9090	9090	9090	9090	0
137	20240111	181000	518707710	9090	9090	9090	9090	0
138	20240111	180900	518707710	9090	9090	9090	9090	0
139	20240111	180800	518707710	9090	9090	9090	9090	0
140	20240111	180700	518707710	9090	9090	9090	9090	0
141	20240111	180600	518707710	9090	9090	9090	9090	0
142	20240111	180500	518707710	9090	9090	9090	9090	0
143	20240111	180400	518707710	9090	9090	9090	9090	0
144	20240111	180300	518707710	9090	9090	9090	9090	0
145	20240111	180200	518707710	9090	9090	9090	9090	0
146	20240111	180100	518707710	9090	9090	9090	9090	0
147	20240111	180000	518707710	9090	9090	9090	9090	0
148	20240111	175900	518707710	9090	9090	9090	9090	0
149	20240111	175800	518707710	9090	9090	9090	9090	0
150	20240111	175700	518707710	9090	9090	9090	9090	0
151	20240111	175600	518707710	9090	9090	9090	9090	0
152	20240111	175500	518707710	9090	9090	9090	9090	188
153	20240111	175400	518707710	9090	9090	9090	9090	0
154	20240111	175300	518707710	9090	9090	9090	9090	0
155	20240111	175200	518707710	9090	9090	9090	9090	0
156	20240111	175100	518707710	9090	9090	9090	9090	0
157	20240111	175000	518707710	9090	9090	9090	9090	0
158	20240111	174900	518707710	9090	9090	9090	9090	0
159	20240111	174800	518707710	9090	9090	9090	9090	0
160	20240111	174700	518707710	9090	9090	9090	9090	0
161	20240111	174600	518707710	9090	9090	9090	9090	0
162	20240111	174500	518707710	9090	9090	9090	9090	0
163	20240111	174400	518707710	9090	9090	9090	9090	0
164	20240111	174300	518707710	9090	9090	9090	9090	0
165	20240111	174200	518707710	9090	9090	9090	9090	0
166	20240111	174100	518707710	9090	9090	9090	9090	0
167	20240111	174000	518707710	9090	9090	9090	9090	0
168	20240111	173900	518707710	9090	9090	9090	9090	0
169	20240111	173800	518707710	9090	9090	9090	9090	0
170	20240111	173700	518707710	9090	9090	9090	9090	0
171	20240111	173600	518707710	9090	9090	9090	9090	0
172	20240111	173500	518707710	9090	9090	9090	9090	0
173	20240111	173400	518707710	9090	9090	9090	9090	0
174	20240111	173300	518707710	9090	9090	9090	9090	0
175	20240111	173200	518707710	9090	9090	9090	9090	0
176	20240111	173100	518707710	9090	9090	9090	9090	0
177	20240111	173000	518707710	9090	9090	9090	9090	0
178	20240111	172900	518707710	9090	9090	9090	9090	0
179	20240111	172800	518707710	9090	9090	9090	9090	0
180	20240111	172700	518707710	9090	9090	9090	9090	0
181	20240111	172600	518707710	9090	9090	9090	9090	0
182	20240111	172500	518707710	9090	9090	9090	9090	188
183	20240111	172400	518707710	9090	9090	9090	9090	0
184	20240111	172300	518707710	9090	9090	9090	9090	0
185	20240111	172200	518707710	9090	9090	9090	9090	0
186	20240111	172100	518707710	9090	9090	9090	9090	0
187	20240111	172000	518707710	9090	9090	9090	9090	0
188	20240111	171900	518707710	9090	9090	9090	9090	0
189	20240111	171800	518707710	9090	9090	9090	9090	0
190	20240111	171700	518707710	9090	9090	9090	9090	0
191	20240111	171600	518707710	9090	9090	9090	9090	0
192	20240111	171500	518707710	9090	9090	9090	9090	0
193	20240111	171400	518707710	9090	9090	9090	9090	0
194	20240111	171300	518707710	9090	9090	9090	9090	0
195	20240111	171200	518707710	9090	9090	9090	9090	0
196	20240111	171100	518707710	9090	9090	9090	9090	0
197	20240111	171000	518707710	9090	9090	9090	9090	0
198	20240111	170900	518707710	9090	9090	9090	9090	0
199	20240111	170800	518707710	9090	9090	9090	9090	0
200	20240111	170700	518707710	9090	9090	9090	9090	0
201	20240111	170600	518707710	9090	9090	9090	9090	0
202	20240111	170500	518707710	9090	9090	9090	9090	0
203	20240111	170400	518707710	9090	9090	9090	9090	0
204	20240111	170300	518707710	9090	9090	9090	9090	0
205	20240111	170200	518707710	9090	9090	9090	9090	0
206	20240111	170100	518707710	9090	9090	9090	9090	0
207	20240111	170000	518707710	9090	9090	9090	9090	0
208	20240111	165900	518707710	9090	9090	9090	9090	0
209	20240111	165800	518707710	9090	9090	9090	9090	0
210	20240111	165700	518707710	9090	9090	9090	9090	0
211	20240111	165600	518707710	9090	9090	9090	9090	0
212	20240111	165500	518707710	9090	9090	9090	9090	188
213	20240111	165400	518707710	9090	9090	9090	9090	0
214	20240111	165300	518707710	9090	9090	9090	9090	0
215	20240111	165200	518707710	9090	9090	9090	9090	0
216	20240111	165100	518707710	9090	9090	9090	9090	0
217	20240111	165000	518707710	9090	9090	9090	9090	0
218	20240111	164900	518707710	9090	9090	9090	9090	0
219	20240111	164800	518707710	9090	9090	9090	9090	0
220	20240111	164700	518707710	9090	9090	9090	9090	0
221	20240111	164600	518707710	9090	9090	9090	9090	0
222	20240111	164500	518707710	9090	9090	9090	9090	0
223	20240111	164400	518707710	9090	9090	9090	9090	0
224	20240111	164300	518707710	9090	9090	9090	9090	0
225	20240111	164200	518707710	9090	9090	9090	9090	0
226	20240111	164100	518707710	9090	9090	9090	9090	0
227	20240111	164000	518707710	9090	9090	9090	9090	0
228	20240111	163900	518707710	9090	9090	9090	9090	0
229	20240111	163800	518707710	9090	9090	9090	9090	0
230	20240111	163700	518707710	9090	9090	9090	9090	0
231	20240111	163600	518707710	9090	9090	9090	9090	0
232	20240111	163500	518707710	9090	9090	9090	9090	0
233	20240111	163400	518707710	9090	9090	9090	9090	0
234	20240111	163300	518707710	9090	9090	9090	9090	0
235	20240111	163200	518707710	9090	9090	9090	9090	0
236	20240111	163100	518707710	9090	9090	9090	9090	0
237	20240111	163000	518707710	9090	9090	9090	9090	0
238	20240111	162900	518707710	9090	9090	9090	9090	0
239	20240111	162800	518707710	9090	9090	9090	9090	0
240	20240111	162700	518707710	9090	9090	9090	9090	0
241	20240111	162600	518707710	9090	9090	9090	9090	0
242	20240111	162500	518707710	9090	9090	9090	9090	188
243	20240111	162400	518707710	9090	9090	9090	9090	0
244	20240111	162300	518707710	9090	9090	9090	9090	0
245	20240111	162200	518707710	9090	9090	9090	9090	0
246	20240111	162100	518707710	9090	9090	9090	9090	0
247	20240111	162000	518707710	9090	9090	9090	9090	0
248	20240111	161900	518707710	9090	9090	9090	9090	0
249	20240111	161800	518707710	9090	9090	9090	9090	0
250	20240111	161700	518707710	9090	9090	9090	9090	0
251	20240111	161600	518707710	9090	9090	9090	9090	0
252	20240111	161500	518707710	9090	9090	9090	9090	0
253	20240111	161400	518707710	9090	9090	9090	9090	0
254	20240111	161300	518707710	9090	9090	9090	9090	0
255	20240111	161200	518707710	9090	9090	9090	9090	0
256	20240111	161100	518707710	9090	9090	9090	9090	0
257	20240111	161000	518707710	9090	9090	9090	9090	0
258	20240111	160900	518707710	9090	9090	9090	9090	0
259	20240111	160800	518707710	9090	9090	9090	9090	0
260	20240111	160700	518707710	9090	9090	9090	9090	0
261	20240111	160600	518707710	9090	9090	9090	9090	0
262	20240111	160500	518707710	9090	9090	9090	9090	0
263	20240111	160400	518707710	9090	9090	9090	9090	0
264	20240111	160300	518707710	9090	9090	9090	9090	0
265	20240111	160200	518707710	9090	9090	9090	9090	0
266	20240111	160100	518707710	9090	9090	9090	9090	0
267	20240111	160000	518707710	9090	9090	9090	9090	0
268	20240111	155900	518707710	9090	9090	9090	9090	0
269	20240111	155800	518707710	9090	9090	9090	9090	0
270	20240111	155700	518707710	9090	9090	9090	9090	0
271	20240111	155600	518707710	9090	9090	9090	9090	0
272	20240111	155500	518707710	9090	9090	9090	9090	188
273	20240111	155400	518707710	9090	9090	9090	9090	0
274	20240111	155300	518707710	9090	9090	9090	9090	0
275	20240111	155200	518707710	9090	9090	9090	9090	0
276	20240111	155100	518707710	9090	9090	9090	9090	0
277	20240111	155000	518707710	9090	9090	9090	9090	0
278	20240111	154900	518707710	9090	9090	9090	9090	0
279	20240111	154800	518707710	9090	9090	9090	9090	0
280	20240111	154700	518707710	9090	9090	9090	9090	0
281	20240111	154600	518707710	9090	9090	9090	9090	0
282	20240111	154500	518707710	9090	9090	9090	9090	0
283	20240111	154400	518707710	9090	9090	9090	9090	0
284	20240111	154300	518707710	9090	9090	9090	9090	0
285	20240111	154200	518707710	9090	9090	9090	9090	0
286	20240111	154100	518707710	9090	9090	9090	9090	0
287	20240111	154000	518707710	9090	9090	9090	9090	0
288	20240111	153900	518707710	9090	9090	9090	9090	0
289	20240111	153800	518707710	9090	9090	9090	9090	0
290	20240111	153700	518707710	9090	9090	9090	9090	0
291	20240111	153600	518707710	9090	9090	9090	9090	0
292	20240111	153500	518707710	9090	9090	9090	9090	0
293	20240111	153400	518707710	9090	9090	9090	9090	0
294	20240111	153300	518707710	9090	9090	9090	9090	0
295	20240111	153200	518707710	9090	9090	9090	9090	0
296	20240111	153100	518707710	9090	9090	9090	9090	0
297	20240111	153000	518707710	9090	9090	9090	9090	188
298	20240111	152900	516998790	9080	9080	9080	9080	0
299	20240111	152800	516998790	9080	9080	9080	9080	0
300	20240111	152700	516998790	9080	9080	9080	9080	0
301	20240111	152600	516998790	9080	9080	9080	9080	0
302	20240111	152500	516998790	9080	9080	9080	9080	0
303	20240111	152400	516998790	9080	9080	9080	9080	0
304	20240111	152300	516998790	9080	9080	9080	9080	0
305	20240111	152200	516998790	9080	9080	9080	9080	0
306	20240111	152100	516998790	9080	9080	9080	9080	0
307	20240111	152000	516998790	9080	9080	9080	9080	0
308	20240111	151900	516998790	9080	9080	9080	9050	227
309	20240111	151800	514937930	9050	9060	9080	9050	644
310	20240111	151700	509104860	9060	9070	9070	9060	629
311	20240111	151600	503404490	9080	9070	9080	9070	134
312	20240111	151500	502187790	9080	9080	9080	9080	0
313	20240111	151400	502187790	9080	9080	9080	9080	0
314	20240111	151300	502187790	9080	9080	9080	9080	2
315	20240111	151200	502169630	9080	9080	9080	9080	1
316	20240111	151100	502160550	9060	9060	9060	9060	500
317	20240111	151000	497630550	9060	9060	9060	9060	0
318	20240111	150900	497630550	9060	9060	9060	9060	21
319	20240111	150800	497440290	9060	9080	9080	9060	500
320	20240111	150700	492908780	9090	9090	9090	9080	294
321	20240111	150600	490238260	9100	9100	9100	9100	0
322	20240111	150500	490238260	9100	9100	9100	9100	0
323	20240111	150400	490238260	9100	9100	9100	9100	343
324	20240111	150300	487116960	9100	9110	9110	9100	54
325	20240111	150200	486625520	9100	9110	9110	9100	24
326	20240111	150100	486407110	9100	9100	9100	9100	1
327	20240111	150000	486398010	9100	9110	9110	9100	423
328	20240111	145900	482548580	9110	9100	9110	9100	1359
329	20240111	145800	470180680	9130	9130	9130	9130	5
330	20240111	145700	470135030	9140	9140	9140	9140	0
331	20240111	145600	470135030	9140	9140	9140	9140	0
332	20240111	145500	470135030	9140	9140	9140	9140	0
333	20240111	145400	470135030	9140	9100	9140	9100	400
334	20240111	145300	466491030	9140	9140	9140	9140	100
335	20240111	145200	465577030	9140	9150	9150	9140	333
336	20240111	145100	462531080	9140	9070	9140	9070	870
337	20240111	145000	454610580	9120	9120	9120	9120	0
338	20240111	144900	454610580	9120	9120	9120	9120	0
339	20240111	144800	454610580	9120	9120	9120	9120	219
340	20240111	144700	452613300	9050	9050	9050	9050	0
341	20240111	144600	452613300	9050	9110	9110	9050	570
342	20240111	144500	447423120	9050	9050	9050	9050	0
343	20240111	144400	447423120	9050	9050	9050	9050	84
344	20240111	144300	446662920	9050	9050	9050	9050	1
345	20240111	144200	446653870	9100	9100	9100	9100	36
346	20240111	144100	446326270	9050	9060	9060	9050	718
347	20240111	144000	439825550	9050	9100	9100	9050	544
348	20240111	143900	434891400	9130	9130	9130	9130	31
349	20240111	143800	434608370	9130	9130	9130	9130	0
350	20240111	143700	434608370	9130	9120	9130	9120	159
351	20240111	143600	433157310	9130	9130	9130	9130	20
352	20240111	143500	432974710	9130	9130	9130	9130	0
353	20240111	143400	432974710	9130	9130	9130	9130	0
354	20240111	143300	432974710	9130	9130	9130	9130	2
355	20240111	143200	432956450	9070	9070	9070	9070	5
356	20240111	143100	432911100	9140	9070	9140	9070	250
357	20240111	143000	430629600	9080	9080	9080	9080	0
358	20240111	142900	430629600	9080	9130	9130	9080	298
359	20240111	142800	427923690	9140	9140	9140	9140	200
360	20240111	142700	426095690	9140	9140	9140	9140	442
361	20240111	142600	422055810	9120	9120	9120	9120	0
362	20240111	142500	422055810	9120	9120	9120	9120	50
363	20240111	142400	421599810	9110	9110	9110	9110	0
364	20240111	142300	421599810	9110	9110	9110	9110	696
365	20240111	142200	415259250	9080	9080	9080	9080	128
366	20240111	142100	414097010	9070	9070	9070	9070	160
367	20240111	142000	412645810	9070	9080	9080	9070	104
368	20240111	141900	411701990	9110	9070	9110	9070	51
369	20240111	141800	411238660	9070	9030	9070	9030	41
370	20240111	141700	410868390	9020	9040	9050	9020	426
371	20240111	141600	407017390	9050	9070	9070	9050	1209
372	20240111	141500	396074450	9070	9070	9070	9070	84
373	20240111	141400	395312570	9070	9070	9070	9070	21
374	20240111	141300	395122100	9070	9080	9080	9060	227
375	20240111	141200	393063610	9100	9100	9100	9100	109
376	20240111	141100	392071710	9100	9100	9100	9100	53
377	20240111	141000	391589410	9100	9070	9100	9050	434
378	20240111	140900	387655760	9070	9090	9090	9070	440
379	20240111	140800	383662050	9100	9110	9110	9100	143
380	20240111	140700	382360590	9110	9110	9110	9110	494
381	20240111	140600	377860250	9110	9140	9160	9110	51
382	20240111	140500	377393860	9110	9110	9110	9110	22
383	20240111	140400	377193440	9110	9110	9110	9110	1
384	20240111	140300	377184330	9160	9160	9160	9160	1
385	20240111	140200	377175170	9160	9160	9160	9160	11
386	20240111	140100	377074410	9170	9170	9170	9170	116
387	20240111	140000	376010690	9170	9150	9170	9150	564
388	20240111	135900	370842410	9150	9080	9160	9080	900
389	20240111	135800	362654870	9080	9110	9110	9080	12
390	20240111	135700	362545580	9060	9070	9070	9060	45
391	20240111	135600	362137690	9070	9110	9110	9060	2312
392	20240111	135500	341146310	9110	9170	9180	9110	426
393	20240111	135400	337239130	9110	9110	9180	9100	691
394	20240111	135300	330930630	9060	9060	9110	9060	614
395	20240111	135200	325346640	9120	9090	9120	9060	1676
396	20240111	135100	310155460	9120	9120	9230	9050	3919
397	20240111	135000	274258130	9120	9190	9190	9040	5052
398	20240111	134900	228197280	9180	9140	9270	9050	10014
399	20240111	134800	136046620	9050	8980	9180	8980	7603
400	20240111	134700	67242590	8980	8950	8980	8950	722
401	20240111	134600	60765350	8950	8950	8950	8950	1
402	20240111	134500	60756400	8930	8930	8930	8930	0
403	20240111	134400	60756400	8930	8930	8930	8930	200
404	20240111	134300	58970400	8920	8920	8920	8920	0
405	20240111	134200	58970400	8920	8920	8920	8920	0
406	20240111	134100	58970400	8920	8920	8920	8920	0
407	20240111	134000	58970400	8920	8920	8920	8920	1
408	20240111	133900	58961480	8930	8930	8930	8930	0
409	20240111	133800	58961480	8930	8930	8930	8930	0
410	20240111	133700	58961480	8930	8930	8930	8930	0
411	20240111	133600	58961480	8930	8930	8930	8930	0
412	20240111	133500	58961480	8930	8930	8930	8930	1
413	20240111	133400	58952550	8920	8920	8920	8920	0
414	20240111	133300	58952550	8920	8920	8920	8920	0
415	20240111	133200	58952550	8920	8920	8920	8920	50
416	20240111	133100	58506550	8920	8920	8920	8920	0
417	20240111	133000	58506550	8920	8920	8920	8920	3
418	20240111	132900	58479790	8920	8920	8920	8920	0
419	20240111	132800	58479790	8920	8920	8920	8920	0
420	20240111	132700	58479790	8920	8920	8920	8920	0
421	20240111	132600	58479790	8920	8920	8920	8920	0
422	20240111	132500	58479790	8920	8920	8920	8920	0
423	20240111	132400	58479790	8920	8920	8920	8920	12
424	20240111	132300	58372750	8920	8920	8920	8920	80
425	20240111	132200	57659150	8920	8920	8920	8920	0
426	20240111	132100	57659150	8920	8920	8920	8920	0
427	20240111	132000	57659150	8920	8920	8920	8920	0
428	20240111	131900	57659150	8920	8920	8920	8920	0
429	20240111	131800	57659150	8920	8920	8920	8920	97
430	20240111	131700	56793910	8930	8930	8930	8930	0
431	20240111	131600	56793910	8930	8930	8930	8930	0
432	20240111	131500	56793910	8930	8930	8930	8930	0
433	20240111	131400	56793910	8930	8930	8930	8930	93
434	20240111	131300	55963420	8970	8970	8970	8970	0
435	20240111	131200	55963420	8970	8970	8970	8970	0
436	20240111	131100	55963420	8970	8970	8970	8970	0
437	20240111	131000	55963420	8970	8970	8970	8970	5
438	20240111	130900	55918570	8960	8960	8960	8960	0
439	20240111	130800	55918570	8960	8960	8960	8960	7
440	20240111	130700	55855850	8930	8930	8930	8930	0
441	20240111	130600	55855850	8930	8930	8930	8930	0
442	20240111	130500	55855850	8930	8930	8930	8930	0
443	20240111	130400	55855850	8930	8930	8930	8930	0
444	20240111	130300	55855850	8930	8930	8930	8930	0
445	20240111	130200	55855850	8930	8930	8930	8930	0
446	20240111	130100	55855850	8930	8930	8930	8930	0
447	20240111	130000	55855850	8930	8930	8930	8930	0
448	20240111	125900	55855850	8930	8930	8930	8930	0
449	20240111	125800	55855850	8930	8930	8930	8930	0
450	20240111	125700	55855850	8930	8930	8930	8930	0
451	20240111	125600	55855850	8930	8930	8930	8930	0
452	20240111	125500	55855850	8930	8930	8930	8930	0
453	20240111	125400	55855850	8930	8930	8930	8930	0
454	20240111	125300	55855850	8930	8930	8930	8930	0
455	20240111	125200	55855850	8930	8930	8930	8930	0
456	20240111	125100	55855850	8930	8930	8930	8930	0
457	20240111	125000	55855850	8930	8930	8930	8930	0
458	20240111	124900	55855850	8930	8930	8930	8930	0
459	20240111	124800	55855850	8930	8930	8930	8930	0
460	20240111	124700	55855850	8930	8930	8930	8930	0
461	20240111	124600	55855850	8930	8930	8930	8930	0
462	20240111	124500	55855850	8930	8930	8930	8930	0
463	20240111	124400	55855850	8930	8930	8930	8930	0
464	20240111	124300	55855850	8930	8930	8930	8930	0
465	20240111	124200	55855850	8930	8930	8930	8930	0
466	20240111	124100	55855850	8930	8930	8930	8930	0
467	20240111	124000	55855850	8930	8930	8930	8930	0
468	20240111	123900	55855850	8930	8930	8930	8930	0
469	20240111	123800	55855850	8930	8930	8930	8930	0
470	20240111	123700	55855850	8930	8930	8930	8930	0
471	20240111	123600	55855850	8930	8930	8930	8930	0
472	20240111	123500	55855850	8930	8930	8930	8930	0
473	20240111	123400	55855850	8930	8930	8930	8930	0
474	20240111	123300	55855850	8930	8930	8930	8930	0
475	20240111	123200	55855850	8930	8930	8930	8930	0
476	20240111	123100	55855850	8930	8930	8930	8930	0
477	20240111	123000	55855850	8930	8930	8930	8930	0
478	20240111	122900	55855850	8930	8930	8930	8930	0
479	20240111	122800	55855850	8930	8930	8930	8930	0
480	20240111	122700	55855850	8930	8930	8930	8930	0
481	20240111	122600	55855850	8930	8930	8930	8930	0
482	20240111	122500	55855850	8930	8930	8930	8930	0
483	20240111	122400	55855850	8930	8930	8930	8930	110
484	20240111	122300	54873550	8980	8980	8980	8980	2
485	20240111	122200	54855590	8980	8980	8980	8980	0
486	20240111	122100	54855590	8980	8980	8980	8980	0
487	20240111	122000	54855590	8980	8980	8980	8980	5
488	20240111	121900	54810690	8930	8930	8930	8930	10
489	20240111	121800	54721390	8940	8940	8940	8940	0
490	20240111	121700	54721390	8940	8940	8940	8940	0
491	20240111	121600	54721390	8940	8940	8940	8940	0
492	20240111	121500	54721390	8940	8940	8940	8940	0
493	20240111	121400	54721390	8940	8940	8940	8940	0
494	20240111	121300	54721390	8940	8940	8940	8940	0
495	20240111	121200	54721390	8940	8940	8940	8940	0
496	20240111	121100	54721390	8940	8940	8940	8940	11
497	20240111	121000	54623050	8970	8970	8970	8970	4
498	20240111	120900	54587170	8950	8950	8950	8950	5
499	20240111	120800	54542420	8930	8930	8930	8930	0
500	20240111	120700	54542420	8930	8930	8930	8930	0
501	20240111	120600	54542420	8930	8930	8930	8930	1
502	20240111	120500	54533490	8940	8940	8940	8940	215
503	20240111	120400	52611390	8940	8940	8940	8940	0
504	20240111	120300	52611390	8940	8940	8940	8940	0
505	20240111	120200	52611390	8940	8940	8940	8940	0
506	20240111	120100	52611390	8940	8940	8940	8940	0
507	20240111	120000	52611390	8940	8940	8940	8940	0
508	20240111	115900	52611390	8940	8940	8940	8940	0
509	20240111	115800	52611390	8940	8940	8940	8940	0
510	20240111	115700	52611390	8940	8940	8940	8940	0
511	20240111	115600	52611390	8940	8940	8940	8940	19
512	20240111	115500	52441530	8940	8940	8940	8940	0
513	20240111	115400	52441530	8940	8940	8940	8940	0
514	20240111	115300	52441530	8940	8940	8940	8940	55
515	20240111	115200	51949830	8940	8940	8940	8940	0
516	20240111	115100	51949830	8940	8940	8940	8940	0
517	20240111	115000	51949830	8940	8940	8940	8940	0
518	20240111	114900	51949830	8940	8940	8940	8940	100
519	20240111	114800	51055830	8940	8940	8940	8940	0
520	20240111	114700	51055830	8940	8940	8940	8940	0
521	20240111	114600	51055830	8940	8940	8940	8940	0
522	20240111	114500	51055830	8940	8940	8940	8940	0
523	20240111	114400	51055830	8940	8940	8940	8940	0
524	20240111	114300	51055830	8940	8940	8940	8940	0
525	20240111	114200	51055830	8940	8940	8940	8940	0
526	20240111	114100	51055830	8940	8940	8940	8940	0
527	20240111	114000	51055830	8940	8940	8940	8940	0
528	20240111	113900	51055830	8940	8940	8940	8940	0
529	20240111	113800	51055830	8940	8940	8940	8940	0
530	20240111	113700	51055830	8940	8940	8940	8940	0
531	20240111	113600	51055830	8940	8940	8940	8940	0
532	20240111	113500	51055830	8940	8940	8940	8940	0
533	20240111	113400	51055830	8940	8940	8940	8940	0
534	20240111	113300	51055830	8940	8940	8940	8940	0
535	20240111	113200	51055830	8940	8940	8940	8940	0
536	20240111	113100	51055830	8940	8940	8940	8940	0
537	20240111	113000	51055830	8940	8940	8940	8940	0
538	20240111	112900	51055830	8940	8940	8940	8940	0
539	20240111	112800	51055830	8940	8940	8940	8940	0
540	20240111	112700	51055830	8940	8940	8940	8940	0
541	20240111	112600	51055830	8940	8940	8940	8940	0
542	20240111	112500	51055830	8940	8940	8940	8940	0
543	20240111	112400	51055830	8940	8940	8940	8940	0
544	20240111	112300	51055830	8940	8940	8940	8940	0
545	20240111	112200	51055830	8940	8940	8940	8940	0
546	20240111	112100	51055830	8940	8940	8940	8940	0
547	20240111	112000	51055830	8940	8940	8940	8940	0
548	20240111	111900	51055830	8940	8940	8940	8940	0
549	20240111	111800	51055830	8940	8940	8940	8940	0
550	20240111	111700	51055830	8940	8940	8940	8940	0
551	20240111	111600	51055830	8940	8940	8940	8940	0
552	20240111	111500	51055830	8940	8940	8940	8940	0
553	20240111	111400	51055830	8940	8940	8940	8940	0
554	20240111	111300	51055830	8940	8940	8940	8940	0
555	20240111	111200	51055830	8940	8940	8940	8940	15
556	20240111	111100	50921730	9000	9000	9000	9000	0
557	20240111	111000	50921730	9000	9000	9000	9000	0
558	20240111	110900	50921730	9000	9000	9000	9000	5
559	20240111	110800	50876730	9000	9000	9000	9000	10
560	20240111	110700	50786730	9000	9000	9000	9000	0
561	20240111	110600	50786730	9000	9000	9000	9000	0
562	20240111	110500	50786730	9000	9000	9000	9000	0
563	20240111	110400	50786730	9000	9000	9000	9000	0
564	20240111	110300	50786730	9000	9000	9000	9000	0
565	20240111	110200	50786730	9000	9000	9000	9000	0
566	20240111	110100	50786730	9000	9000	9000	9000	0
567	20240111	110000	50786730	9000	9000	9000	9000	0
568	20240111	105900	50786730	9000	9000	9000	9000	0
569	20240111	105800	50786730	9000	9000	9000	9000	0
570	20240111	105700	50786730	9000	9000	9000	9000	0
571	20240111	105600	50786730	9000	9000	9000	9000	0
572	20240111	105500	50786730	9000	9000	9000	9000	0
573	20240111	105400	50786730	9000	9000	9000	9000	0
574	20240111	105300	50786730	9000	9000	9000	9000	0
575	20240111	105200	50786730	9000	9000	9000	9000	0
576	20240111	105100	50786730	9000	9000	9000	9000	0
577	20240111	105000	50786730	9000	9000	9000	9000	0
578	20240111	104900	50786730	9000	9000	9000	9000	0
579	20240111	104800	50786730	9000	9000	9000	9000	0
580	20240111	104700	50786730	9000	9000	9000	9000	0
581	20240111	104600	50786730	9000	9000	9000	9000	0
582	20240111	104500	50786730	9000	9000	9000	9000	0
583	20240111	104400	50786730	9000	9000	9000	9000	0
584	20240111	104300	50786730	9000	9000	9000	9000	0
585	20240111	104200	50786730	9000	9000	9000	9000	0
586	20240111	104100	50786730	9000	9000	9000	9000	0
587	20240111	104000	50786730	9000	9000	9000	9000	0
588	20240111	103900	50786730	9000	9000	9000	9000	0
589	20240111	103800	50786730	9000	9000	9000	9000	0
590	20240111	103700	50786730	9000	9000	9000	9000	0
591	20240111	103600	50786730	9000	8930	9000	8930	2
592	20240111	103500	50768800	8960	8960	8960	8960	0
593	20240111	103400	50768800	8960	8960	8960	8960	0
594	20240111	103300	50768800	8960	8960	8960	8960	8
595	20240111	103200	50697120	8960	8960	8960	8960	0
596	20240111	103100	50697120	8960	8960	8960	8960	0
597	20240111	103000	50697120	8960	8960	8960	8960	0
598	20240111	102900	50697120	8960	8960	8960	8960	0
599	20240111	102800	50697120	8960	8960	8960	8960	0
600	20240111	102700	50697120	8960	8960	8960	8960	74
601	20240111	102600	50034080	8970	8970	8970	8970	0
602	20240111	102500	50034080	8970	8970	8970	8970	0
603	20240111	102400	50034080	8970	8970	8970	8970	0
604	20240111	102300	50034080	8970	8970	8970	8970	0
605	20240111	102200	50034080	8970	8970	8970	8970	0
606	20240111	102100	50034080	8970	8970	8970	8970	0
607	20240111	102000	50034080	8970	8970	8970	8970	0
608	20240111	101900	50034080	8970	8970	8970	8970	0
609	20240111	101800	50034080	8970	8970	8970	8970	39
610	20240111	101700	49684250	8960	8960	8960	8960	16
611	20240111	101600	49540890	8960	8960	8960	8960	0
612	20240111	101500	49540890	8960	8960	8960	8960	0
613	20240111	101400	49540890	8960	8950	8960	8950	35
614	20240111	101300	49227300	8950	8950	8950	8950	0
615	20240111	101200	49227300	8950	8950	8950	8950	7
616	20240111	101100	49164650	8930	8930	8930	8930	0
617	20240111	101000	49164650	8930	8930	8930	8930	0
618	20240111	100900	49164650	8930	8930	8930	8930	0
619	20240111	100800	49164650	8930	8930	8930	8930	0
620	20240111	100700	49164650	8930	8930	8930	8930	0
621	20240111	100600	49164650	8930	8930	8930	8930	0
622	20240111	100500	49164650	8930	8930	8930	8920	530
623	20240111	100400	44435390	8950	8950	8950	8950	0
624	20240111	100300	44435390	8950	8950	8950	8950	0
625	20240111	100200	44435390	8950	8950	8950	8950	0
626	20240111	100100	44435390	8950	8950	8950	8950	0
627	20240111	100000	44435390	8950	8950	8950	8950	2027
628	20240111	095900	26293740	8950	8950	8950	8950	0
629	20240111	095800	26293740	8950	8950	8950	8950	0
630	20240111	095700	26293740	8950	8950	8950	8950	1
631	20240111	095600	26284790	8910	8930	8930	8910	970
632	20240111	095500	17635530	8930	8950	8950	8930	420
633	20240111	095400	13883340	8980	8980	8980	8980	0
634	20240111	095300	13883340	8980	8980	8980	8980	0
635	20240111	095200	13883340	8980	8980	8980	8980	1
636	20240111	095100	13874360	9010	9010	9010	9010	0
637	20240111	095000	13874360	9010	8960	9010	8940	212
638	20240111	094900	11976850	9020	9020	9020	9020	0
639	20240111	094800	11976850	9020	9020	9020	9020	20
640	20240111	094700	11796450	9020	9020	9020	9020	0
641	20240111	094600	11796450	9020	9020	9020	9020	10
642	20240111	094500	11706250	9020	9020	9020	9020	0
643	20240111	094400	11706250	9020	9020	9020	9020	0
644	20240111	094300	11706250	9020	9020	9020	9020	0
645	20240111	094200	11706250	9020	9020	9020	9020	0
646	20240111	094100	11706250	9020	9020	9020	9020	0
647	20240111	094000	11706250	9020	9020	9020	9020	0
648	20240111	093900	11706250	9020	9020	9020	9020	0
649	20240111	093800	11706250	9020	8960	9020	8960	202
650	20240111	093700	9896210	8970	8970	8970	8970	0
651	20240111	093600	9896210	8970	8970	8970	8970	0
652	20240111	093500	9896210	8970	8970	8970	8970	0
653	20240111	093400	9896210	8970	8970	8970	8970	0
654	20240111	093300	9896210	8970	8970	8970	8970	0
655	20240111	093200	9896210	8970	8970	8970	8970	0
656	20240111	093100	9896210	8970	8970	8970	8970	100
657	20240111	093000	8999210	8960	8960	8960	8960	0
658	20240111	092900	8999210	8960	8960	8960	8960	0
659	20240111	092800	8999210	8960	8960	8960	8960	0
660	20240111	092700	8999210	8960	8960	8960	8960	70
661	20240111	092600	8372010	8960	8960	8960	8960	0
662	20240111	092500	8372010	8960	8960	8960	8960	20
663	20240111	092400	8192810	9070	9070	9070	9070	0
664	20240111	092300	8192810	9070	9070	9070	9070	0
665	20240111	092200	8192810	9070	9060	9070	9060	238
666	20240111	092100	6035450	9060	9060	9060	9060	0
667	20240111	092000	6035450	9060	9060	9060	9060	1
668	20240111	091900	6026390	9030	9030	9030	9030	0
669	20240111	091800	6026390	9030	9030	9050	9030	3
670	20240111	091700	5999280	9070	9070	9070	9070	0
671	20240111	091600	5999280	9070	9070	9070	9070	0
672	20240111	091500	5999280	9070	9070	9070	9070	0
673	20240111	091400	5999280	9070	9030	9070	9030	80
674	20240111	091300	5276170	9030	9030	9030	9030	0
675	20240111	091200	5276170	9030	9030	9030	9030	0
676	20240111	091100	5276170	9030	9020	9030	9020	5
677	20240111	091000	5231060	8940	8940	8940	8940	3
678	20240111	090900	5204240	8940	8940	8940	8940	0
679	20240111	090800	5204240	8940	8940	8940	8940	0
680	20240111	090700	5204240	8940	8940	8940	8940	0
681	20240111	090600	5204240	8940	8940	8940	8940	0
682	20240111	090500	5204240	8940	8940	8940	8940	0
683	20240111	090400	5204240	8940	8940	8940	8940	108
684	20240111	090300	4238720	9040	9040	9040	9040	0
685	20240111	090200	4238720	9040	9040	9040	9040	10
686	20240111	090100	4148320	9040	8940	9040	8940	381
687	20240111	090000	742080	8950	8940	8950	8940	83