KissMeData/199820/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	203700	129658880	9760	9760	9760	9760	142
3	20240105	203600	129658880	9760	9760	9760	9760	0
4	20240105	203500	129658880	9760	9760	9760	9760	0
5	20240105	203400	129658880	9760	9760	9760	9760	0
6	20240105	203300	129658880	9760	9760	9760	9760	0
7	20240105	203200	129658880	9760	9760	9760	9760	0
8	20240105	203100	129658880	9760	9760	9760	9760	0
9	20240105	203000	129658880	9760	9760	9760	9760	0
10	20240105	202900	129658880	9760	9760	9760	9760	0
11	20240105	202800	129658880	9760	9760	9760	9760	0
12	20240105	202700	129658880	9760	9760	9760	9760	0
13	20240105	202600	129658880	9760	9760	9760	9760	0
14	20240105	202500	129658880	9760	9760	9760	9760	0
15	20240105	202400	129658880	9760	9760	9760	9760	0
16	20240105	202300	129658880	9760	9760	9760	9760	0
17	20240105	202200	129658880	9760	9760	9760	9760	0
18	20240105	202100	129658880	9760	9760	9760	9760	0
19	20240105	202000	129658880	9760	9760	9760	9760	0
20	20240105	201900	129658880	9760	9760	9760	9760	0
21	20240105	201800	129658880	9760	9760	9760	9760	0
22	20240105	201700	129658880	9760	9760	9760	9760	0
23	20240105	201600	129658880	9760	9760	9760	9760	0
24	20240105	201500	129658880	9760	9760	9760	9760	0
25	20240105	201400	129658880	9760	9760	9760	9760	0
26	20240105	201300	129658880	9760	9760	9760	9760	0
27	20240105	201200	129658880	9760	9760	9760	9760	0
28	20240105	201100	129658880	9760	9760	9760	9760	0
29	20240105	201000	129658880	9760	9760	9760	9760	0
30	20240105	200900	129658880	9760	9760	9760	9760	0
31	20240105	200800	129658880	9760	9760	9760	9760	0
32	20240105	200700	129658880	9760	9760	9760	9760	142
33	20240105	200600	129658880	9760	9760	9760	9760	0
34	20240105	200500	129658880	9760	9760	9760	9760	0
35	20240105	200400	129658880	9760	9760	9760	9760	0
36	20240105	200300	129658880	9760	9760	9760	9760	0
37	20240105	200200	129658880	9760	9760	9760	9760	0
38	20240105	200100	129658880	9760	9760	9760	9760	0
39	20240105	200000	129658880	9760	9760	9760	9760	0
40	20240105	195900	129658880	9760	9760	9760	9760	0
41	20240105	195800	129658880	9760	9760	9760	9760	0
42	20240105	195700	129658880	9760	9760	9760	9760	0
43	20240105	195600	129658880	9760	9760	9760	9760	0
44	20240105	195500	129658880	9760	9760	9760	9760	0
45	20240105	195400	129658880	9760	9760	9760	9760	0
46	20240105	195300	129658880	9760	9760	9760	9760	0
47	20240105	195200	129658880	9760	9760	9760	9760	0
48	20240105	195100	129658880	9760	9760	9760	9760	0
49	20240105	195000	129658880	9760	9760	9760	9760	0
50	20240105	194900	129658880	9760	9760	9760	9760	0
51	20240105	194800	129658880	9760	9760	9760	9760	0
52	20240105	194700	129658880	9760	9760	9760	9760	0
53	20240105	194600	129658880	9760	9760	9760	9760	0
54	20240105	194500	129658880	9760	9760	9760	9760	0
55	20240105	194400	129658880	9760	9760	9760	9760	0
56	20240105	194300	129658880	9760	9760	9760	9760	0
57	20240105	194200	129658880	9760	9760	9760	9760	0
58	20240105	194100	129658880	9760	9760	9760	9760	0
59	20240105	194000	129658880	9760	9760	9760	9760	0
60	20240105	193900	129658880	9760	9760	9760	9760	0
61	20240105	193800	129658880	9760	9760	9760	9760	0
62	20240105	193700	129658880	9760	9760	9760	9760	142
63	20240105	193600	129658880	9760	9760	9760	9760	0
64	20240105	193500	129658880	9760	9760	9760	9760	0
65	20240105	193400	129658880	9760	9760	9760	9760	0
66	20240105	193300	129658880	9760	9760	9760	9760	0
67	20240105	193200	129658880	9760	9760	9760	9760	0
68	20240105	193100	129658880	9760	9760	9760	9760	0
69	20240105	193000	129658880	9760	9760	9760	9760	0
70	20240105	192900	129658880	9760	9760	9760	9760	0
71	20240105	192800	129658880	9760	9760	9760	9760	0
72	20240105	192700	129658880	9760	9760	9760	9760	0
73	20240105	192600	129658880	9760	9760	9760	9760	0
74	20240105	192500	129658880	9760	9760	9760	9760	0
75	20240105	192400	129658880	9760	9760	9760	9760	0
76	20240105	192300	129658880	9760	9760	9760	9760	0
77	20240105	192200	129658880	9760	9760	9760	9760	0
78	20240105	192100	129658880	9760	9760	9760	9760	0
79	20240105	192000	129658880	9760	9760	9760	9760	0
80	20240105	191900	129658880	9760	9760	9760	9760	0
81	20240105	191800	129658880	9760	9760	9760	9760	0
82	20240105	191700	129658880	9760	9760	9760	9760	0
83	20240105	191600	129658880	9760	9760	9760	9760	0
84	20240105	191500	129658880	9760	9760	9760	9760	0
85	20240105	191400	129658880	9760	9760	9760	9760	0
86	20240105	191300	129658880	9760	9760	9760	9760	0
87	20240105	191200	129658880	9760	9760	9760	9760	0
88	20240105	191100	129658880	9760	9760	9760	9760	0
89	20240105	191000	129658880	9760	9760	9760	9760	0
90	20240105	190900	129658880	9760	9760	9760	9760	0
91	20240105	190800	129658880	9760	9760	9760	9760	0
92	20240105	190700	129658880	9760	9760	9760	9760	142
93	20240105	190600	129658880	9760	9760	9760	9760	0
94	20240105	190500	129658880	9760	9760	9760	9760	0
95	20240105	190400	129658880	9760	9760	9760	9760	0
96	20240105	190300	129658880	9760	9760	9760	9760	0
97	20240105	190200	129658880	9760	9760	9760	9760	0
98	20240105	190100	129658880	9760	9760	9760	9760	0
99	20240105	190000	129658880	9760	9760	9760	9760	0
100	20240105	185900	129658880	9760	9760	9760	9760	0
101	20240105	185800	129658880	9760	9760	9760	9760	0
102	20240105	185700	129658880	9760	9760	9760	9760	0
103	20240105	185600	129658880	9760	9760	9760	9760	0
104	20240105	185500	129658880	9760	9760	9760	9760	0
105	20240105	185400	129658880	9760	9760	9760	9760	0
106	20240105	185300	129658880	9760	9760	9760	9760	0
107	20240105	185200	129658880	9760	9760	9760	9760	0
108	20240105	185100	129658880	9760	9760	9760	9760	0
109	20240105	185000	129658880	9760	9760	9760	9760	0
110	20240105	184900	129658880	9760	9760	9760	9760	0
111	20240105	184800	129658880	9760	9760	9760	9760	0
112	20240105	184700	129658880	9760	9760	9760	9760	0
113	20240105	184600	129658880	9760	9760	9760	9760	0
114	20240105	184500	129658880	9760	9760	9760	9760	0
115	20240105	184400	129658880	9760	9760	9760	9760	0
116	20240105	184300	129658880	9760	9760	9760	9760	0
117	20240105	184200	129658880	9760	9760	9760	9760	0
118	20240105	184100	129658880	9760	9760	9760	9760	0
119	20240105	184000	129658880	9760	9760	9760	9760	0
120	20240105	183900	129658880	9760	9760	9760	9760	0
121	20240105	183800	129658880	9760	9760	9760	9760	0
122	20240105	183700	129658880	9760	9760	9760	9760	142
123	20240105	183600	129658880	9760	9760	9760	9760	0
124	20240105	183500	129658880	9760	9760	9760	9760	0
125	20240105	183400	129658880	9760	9760	9760	9760	0
126	20240105	183300	129658880	9760	9760	9760	9760	0
127	20240105	183200	129658880	9760	9760	9760	9760	0
128	20240105	183100	129658880	9760	9760	9760	9760	0
129	20240105	183000	129658880	9760	9760	9760	9760	0
130	20240105	182900	129658880	9760	9760	9760	9760	0
131	20240105	182800	129658880	9760	9760	9760	9760	0
132	20240105	182700	129658880	9760	9760	9760	9760	0
133	20240105	182600	129658880	9760	9760	9760	9760	0
134	20240105	182500	129658880	9760	9760	9760	9760	0
135	20240105	182400	129658880	9760	9760	9760	9760	0
136	20240105	182300	129658880	9760	9760	9760	9760	0
137	20240105	182200	129658880	9760	9760	9760	9760	0
138	20240105	182100	129658880	9760	9760	9760	9760	0
139	20240105	182000	129658880	9760	9760	9760	9760	0
140	20240105	181900	129658880	9760	9760	9760	9760	0
141	20240105	181800	129658880	9760	9760	9760	9760	0
142	20240105	181700	129658880	9760	9760	9760	9760	0
143	20240105	181600	129658880	9760	9760	9760	9760	0
144	20240105	181500	129658880	9760	9760	9760	9760	0
145	20240105	181400	129658880	9760	9760	9760	9760	0
146	20240105	181300	129658880	9760	9760	9760	9760	0
147	20240105	181200	129658880	9760	9760	9760	9760	0
148	20240105	181100	129658880	9760	9760	9760	9760	0
149	20240105	181000	129658880	9760	9760	9760	9760	0
150	20240105	180900	129658880	9760	9760	9760	9760	0
151	20240105	180800	129658880	9760	9760	9760	9760	0
152	20240105	180700	129658880	9760	9760	9760	9760	142
153	20240105	180600	129658880	9760	9760	9760	9760	0
154	20240105	180500	129658880	9760	9760	9760	9760	0
155	20240105	180400	129658880	9760	9760	9760	9760	0
156	20240105	180300	129658880	9760	9760	9760	9760	0
157	20240105	180200	129658880	9760	9760	9760	9760	0
158	20240105	180100	129658880	9760	9760	9760	9760	0
159	20240105	180000	129658880	9760	9760	9760	9760	0
160	20240105	175900	129658880	9760	9760	9760	9760	0
161	20240105	175800	129658880	9760	9760	9760	9760	0
162	20240105	175700	129658880	9760	9760	9760	9760	0
163	20240105	175600	129658880	9760	9760	9760	9760	0
164	20240105	175500	129658880	9760	9760	9760	9760	0
165	20240105	175400	129658880	9760	9760	9760	9760	0
166	20240105	175300	129658880	9760	9760	9760	9760	0
167	20240105	175200	129658880	9760	9760	9760	9760	0
168	20240105	175100	129658880	9760	9760	9760	9760	0
169	20240105	175000	129658880	9760	9760	9760	9760	0
170	20240105	174900	129658880	9760	9760	9760	9760	0
171	20240105	174800	129658880	9760	9760	9760	9760	0
172	20240105	174700	129658880	9760	9760	9760	9760	0
173	20240105	174600	129658880	9760	9760	9760	9760	0
174	20240105	174500	129658880	9760	9760	9760	9760	0
175	20240105	174400	129658880	9760	9760	9760	9760	0
176	20240105	174300	129658880	9760	9760	9760	9760	0
177	20240105	174200	129658880	9760	9760	9760	9760	0
178	20240105	174100	129658880	9760	9760	9760	9760	0
179	20240105	174000	129658880	9760	9760	9760	9760	0
180	20240105	173900	129658880	9760	9760	9760	9760	0
181	20240105	173800	129658880	9760	9760	9760	9760	0
182	20240105	173700	129658880	9760	9760	9760	9760	142
183	20240105	173600	129658880	9760	9760	9760	9760	0
184	20240105	173500	129658880	9760	9760	9760	9760	0
185	20240105	173400	129658880	9760	9760	9760	9760	0
186	20240105	173300	129658880	9760	9760	9760	9760	0
187	20240105	173200	129658880	9760	9760	9760	9760	0
188	20240105	173100	129658880	9760	9760	9760	9760	0
189	20240105	173000	129658880	9760	9760	9760	9760	0
190	20240105	172900	129658880	9760	9760	9760	9760	0
191	20240105	172800	129658880	9760	9760	9760	9760	0
192	20240105	172700	129658880	9760	9760	9760	9760	0
193	20240105	172600	129658880	9760	9760	9760	9760	0
194	20240105	172500	129658880	9760	9760	9760	9760	0
195	20240105	172400	129658880	9760	9760	9760	9760	0
196	20240105	172300	129658880	9760	9760	9760	9760	0
197	20240105	172200	129658880	9760	9760	9760	9760	0
198	20240105	172100	129658880	9760	9760	9760	9760	0
199	20240105	172000	129658880	9760	9760	9760	9760	0
200	20240105	171900	129658880	9760	9760	9760	9760	0
201	20240105	171800	129658880	9760	9760	9760	9760	0
202	20240105	171700	129658880	9760	9760	9760	9760	0
203	20240105	171600	129658880	9760	9760	9760	9760	0
204	20240105	171500	129658880	9760	9760	9760	9760	0
205	20240105	171400	129658880	9760	9760	9760	9760	0
206	20240105	171300	129658880	9760	9760	9760	9760	0
207	20240105	171200	129658880	9760	9760	9760	9760	0
208	20240105	171100	129658880	9760	9760	9760	9760	0
209	20240105	171000	129658880	9760	9760	9760	9760	0
210	20240105	170900	129658880	9760	9760	9760	9760	0
211	20240105	170800	129658880	9760	9760	9760	9760	0
212	20240105	170700	129658880	9760	9760	9760	9760	142
213	20240105	170600	129658880	9760	9760	9760	9760	0
214	20240105	170500	129658880	9760	9760	9760	9760	0
215	20240105	170400	129658880	9760	9760	9760	9760	0
216	20240105	170300	129658880	9760	9760	9760	9760	0
217	20240105	170200	129658880	9760	9760	9760	9760	0
218	20240105	170100	129658880	9760	9760	9760	9760	0
219	20240105	170000	129658880	9760	9760	9760	9760	0
220	20240105	165900	129658880	9760	9760	9760	9760	0
221	20240105	165800	129658880	9760	9760	9760	9760	0
222	20240105	165700	129658880	9760	9760	9760	9760	0
223	20240105	165600	129658880	9760	9760	9760	9760	0
224	20240105	165500	129658880	9760	9760	9760	9760	0
225	20240105	165400	129658880	9760	9760	9760	9760	0
226	20240105	165300	129658880	9760	9760	9760	9760	0
227	20240105	165200	129658880	9760	9760	9760	9760	0
228	20240105	165100	129658880	9760	9760	9760	9760	0
229	20240105	165000	129658880	9760	9760	9760	9760	0
230	20240105	164900	129658880	9760	9760	9760	9760	0
231	20240105	164800	129658880	9760	9760	9760	9760	0
232	20240105	164700	129658880	9760	9760	9760	9760	0
233	20240105	164600	129658880	9760	9760	9760	9760	0
234	20240105	164500	129658880	9760	9760	9760	9760	0
235	20240105	164400	129658880	9760	9760	9760	9760	0
236	20240105	164300	129658880	9760	9760	9760	9760	0
237	20240105	164200	129658880	9760	9760	9760	9760	0
238	20240105	164100	129658880	9760	9760	9760	9760	0
239	20240105	164000	129658880	9760	9760	9760	9760	0
240	20240105	163900	129658880	9760	9760	9760	9760	0
241	20240105	163800	129658880	9760	9760	9760	9760	0
242	20240105	163700	129658880	9760	9760	9760	9760	142
243	20240105	163600	129658880	9760	9760	9760	9760	0
244	20240105	163500	129658880	9760	9760	9760	9760	0
245	20240105	163400	129658880	9760	9760	9760	9760	0
246	20240105	163300	129658880	9760	9760	9760	9760	0
247	20240105	163200	129658880	9760	9760	9760	9760	0
248	20240105	163100	129658880	9760	9760	9760	9760	0
249	20240105	163000	129658880	9760	9760	9760	9760	0
250	20240105	162900	129658880	9760	9760	9760	9760	0
251	20240105	162800	129658880	9760	9760	9760	9760	0
252	20240105	162700	129658880	9760	9760	9760	9760	0
253	20240105	162600	129658880	9760	9760	9760	9760	0
254	20240105	162500	129658880	9760	9760	9760	9760	0
255	20240105	162400	129658880	9760	9760	9760	9760	0
256	20240105	162300	129658880	9760	9760	9760	9760	0
257	20240105	162200	129658880	9760	9760	9760	9760	0
258	20240105	162100	129658880	9760	9760	9760	9760	0
259	20240105	162000	129658880	9760	9760	9760	9760	0
260	20240105	161900	129658880	9760	9760	9760	9760	0
261	20240105	161800	129658880	9760	9760	9760	9760	0
262	20240105	161700	129658880	9760	9760	9760	9760	0
263	20240105	161600	129658880	9760	9760	9760	9760	0
264	20240105	161500	129658880	9760	9760	9760	9760	0
265	20240105	161400	129658880	9760	9760	9760	9760	0
266	20240105	161300	129658880	9760	9760	9760	9760	0
267	20240105	161200	129658880	9760	9760	9760	9760	0
268	20240105	161100	129658880	9760	9760	9760	9760	0
269	20240105	161000	129658880	9760	9760	9760	9760	0
270	20240105	160900	129658880	9760	9760	9760	9760	0
271	20240105	160800	129658880	9760	9760	9760	9760	0
272	20240105	160700	129658880	9760	9760	9760	9760	142
273	20240105	160600	129658880	9760	9760	9760	9760	0
274	20240105	160500	129658880	9760	9760	9760	9760	0
275	20240105	160400	129658880	9760	9760	9760	9760	0
276	20240105	160300	129658880	9760	9760	9760	9760	0
277	20240105	160200	129658880	9760	9760	9760	9760	0
278	20240105	160100	129658880	9760	9760	9760	9760	0
279	20240105	160000	129658880	9760	9760	9760	9760	0
280	20240105	155900	129658880	9760	9760	9760	9760	0
281	20240105	155800	129658880	9760	9760	9760	9760	0
282	20240105	155700	129658880	9760	9760	9760	9760	0
283	20240105	155600	129658880	9760	9760	9760	9760	0
284	20240105	155500	129658880	9760	9760	9760	9760	0
285	20240105	155400	129658880	9760	9760	9760	9760	0
286	20240105	155300	129658880	9760	9760	9760	9760	0
287	20240105	155200	129658880	9760	9760	9760	9760	0
288	20240105	155100	129658880	9760	9760	9760	9760	0
289	20240105	155000	129658880	9760	9760	9760	9760	0
290	20240105	154900	129658880	9760	9760	9760	9760	0
291	20240105	154800	129658880	9760	9760	9760	9760	0
292	20240105	154700	129658880	9760	9760	9760	9760	0
293	20240105	154600	129658880	9760	9760	9760	9760	0
294	20240105	154500	129658880	9760	9760	9760	9760	0
295	20240105	154400	129658880	9760	9760	9760	9760	0
296	20240105	154300	129658880	9760	9760	9760	9760	0
297	20240105	154200	129658880	9760	9760	9760	9760	0
298	20240105	154100	129658880	9760	9760	9760	9760	0
299	20240105	154000	129658880	9760	9760	9760	9760	0
300	20240105	153900	129658880	9760	9760	9760	9760	0
301	20240105	153800	129658880	9760	9760	9760	9760	0
302	20240105	153700	129658880	9760	9760	9760	9760	142
303	20240105	153600	129658880	9760	9760	9760	9760	0
304	20240105	153500	129658880	9760	9760	9760	9760	0
305	20240105	153400	129658880	9760	9760	9760	9760	0
306	20240105	153300	129658880	9760	9760	9760	9760	0
307	20240105	153200	129658880	9760	9760	9760	9760	0
308	20240105	153100	129658880	9760	9760	9760	9760	0
309	20240105	153000	129658880	9760	9760	9760	9760	142
310	20240105	152900	128272960	9750	9750	9750	9750	0
311	20240105	152800	128272960	9750	9750	9750	9750	0
312	20240105	152700	128272960	9750	9750	9750	9750	0
313	20240105	152600	128272960	9750	9750	9750	9750	0
314	20240105	152500	128272960	9750	9750	9750	9750	0
315	20240105	152400	128272960	9750	9750	9750	9750	0
316	20240105	152300	128272960	9750	9750	9750	9750	0
317	20240105	152200	128272960	9750	9750	9750	9750	0
318	20240105	152100	128272960	9750	9750	9750	9750	0
319	20240105	152000	128272960	9750	9750	9750	9750	0
320	20240105	151900	128272960	9750	9760	9760	9750	480
321	20240105	151800	123592950	9760	9760	9760	9760	2
322	20240105	151700	123573430	9750	9750	9750	9750	66
323	20240105	151600	122929930	9740	9740	9740	9740	0
324	20240105	151500	122929930	9740	9740	9740	9740	0
325	20240105	151400	122929930	9740	9740	9740	9740	0
326	20240105	151300	122929930	9740	9740	9740	9740	26
327	20240105	151200	122676690	9770	9770	9770	9770	1
328	20240105	151100	122666920	9770	9750	9770	9750	61
329	20240105	151000	122072150	9770	9770	9770	9770	0
330	20240105	150900	122072150	9770	9770	9770	9770	0
331	20240105	150800	122072150	9770	9770	9770	9770	1
332	20240105	150700	122062380	9750	9770	9770	9750	15
333	20240105	150600	121916110	9770	9770	9770	9770	1
334	20240105	150500	121906340	9750	9750	9750	9750	0
335	20240105	150400	121906340	9750	9750	9750	9750	56
336	20240105	150300	121360340	9770	9770	9770	9770	1
337	20240105	150200	121350570	9770	9770	9770	9770	1
338	20240105	150100	121340800	9750	9770	9770	9750	12
339	20240105	150000	121223780	9750	9750	9750	9750	100
340	20240105	145900	120248780	9770	9770	9770	9770	0
341	20240105	145800	120248780	9770	9770	9770	9770	1
342	20240105	145700	120239010	9750	9750	9750	9750	27
343	20240105	145600	119975760	9750	9750	9750	9750	10
344	20240105	145500	119878260	9750	9750	9750	9750	0
345	20240105	145400	119878260	9750	9750	9750	9750	11
346	20240105	145300	119771010	9770	9770	9770	9770	0
347	20240105	145200	119771010	9770	9750	9770	9750	156
348	20240105	145100	118249890	9750	9750	9750	9750	0
349	20240105	145000	118249890	9750	9750	9750	9750	0
350	20240105	144900	118249890	9750	9750	9750	9750	0
351	20240105	144800	118249890	9750	9750	9750	9750	1
352	20240105	144700	118240140	9750	9750	9750	9750	0
353	20240105	144600	118240140	9750	9750	9750	9750	69
354	20240105	144500	117567390	9750	9750	9750	9750	0
355	20240105	144400	117567390	9750	9750	9750	9750	18
356	20240105	144300	117391890	9750	9750	9750	9750	0
357	20240105	144200	117391890	9750	9750	9750	9750	0
358	20240105	144100	117391890	9750	9750	9750	9750	0
359	20240105	144000	117391890	9750	9750	9750	9750	0
360	20240105	143900	117391890	9750	9750	9750	9750	0
361	20240105	143800	117391890	9750	9750	9750	9750	0
362	20240105	143700	117391890	9750	9770	9770	9750	46
363	20240105	143600	116942830	9770	9770	9770	9770	0
364	20240105	143500	116942830	9770	9770	9770	9770	0
365	20240105	143400	116942830	9770	9770	9770	9770	0
366	20240105	143300	116942830	9770	9770	9770	9770	0
367	20240105	143200	116942830	9770	9770	9770	9770	0
368	20240105	143100	116942830	9770	9770	9770	9770	0
369	20240105	143000	116942830	9770	9770	9770	9770	0
370	20240105	142900	116942830	9770	9740	9770	9740	37
371	20240105	142800	116582390	9750	9750	9750	9750	0
372	20240105	142700	116582390	9750	9750	9750	9750	0
373	20240105	142600	116582390	9750	9750	9750	9750	1
374	20240105	142500	116572640	9740	9740	9740	9740	40
375	20240105	142400	116183040	9730	9730	9730	9730	0
376	20240105	142300	116183040	9730	9730	9730	9730	0
377	20240105	142200	116183040	9730	9740	9750	9730	139
378	20240105	142100	114829650	9740	9740	9740	9740	0
379	20240105	142000	114829650	9740	9730	9740	9730	158
380	20240105	141900	113292230	9730	9730	9730	9730	503
381	20240105	141800	108398040	9740	9740	9740	9740	0
382	20240105	141700	108398040	9740	9740	9740	9740	82
383	20240105	141600	107599360	9750	9750	9750	9750	0
384	20240105	141500	107599360	9750	9750	9750	9750	0
385	20240105	141400	107599360	9750	9750	9750	9750	0
386	20240105	141300	107599360	9750	9750	9750	9750	0
387	20240105	141200	107599360	9750	9750	9750	9750	0
388	20240105	141100	107599360	9750	9750	9750	9750	0
389	20240105	141000	107599360	9750	9750	9750	9750	0
390	20240105	140900	107599360	9750	9750	9750	9750	0
391	20240105	140800	107599360	9750	9750	9750	9750	1
392	20240105	140700	107589610	9750	9750	9750	9750	0
393	20240105	140600	107589610	9750	9750	9750	9750	0
394	20240105	140500	107589610	9750	9750	9750	9750	0
395	20240105	140400	107589610	9750	9750	9750	9750	11
396	20240105	140300	107482360	9750	9750	9750	9750	0
397	20240105	140200	107482360	9750	9750	9750	9750	0
398	20240105	140100	107482360	9750	9750	9750	9750	91
399	20240105	140000	106595110	9750	9740	9750	9740	49
400	20240105	135900	106117830	9750	9750	9750	9750	0
401	20240105	135800	106117830	9750	9750	9750	9750	5
402	20240105	135700	106069080	9770	9770	9770	9770	0
403	20240105	135600	106069080	9770	9770	9770	9770	0
404	20240105	135500	106069080	9770	9770	9770	9770	1
405	20240105	135400	106059310	9780	9780	9780	9780	0
406	20240105	135300	106059310	9780	9780	9780	9780	0
407	20240105	135200	106059310	9780	9780	9780	9780	0
408	20240105	135100	106059310	9780	9780	9780	9780	0
409	20240105	135000	106059310	9780	9780	9780	9780	0
410	20240105	134900	106059310	9780	9780	9780	9780	0
411	20240105	134800	106059310	9780	9780	9780	9780	0
412	20240105	134700	106059310	9780	9780	9780	9780	0
413	20240105	134600	106059310	9780	9780	9780	9780	0
414	20240105	134500	106059310	9780	9780	9780	9780	0
415	20240105	134400	106059310	9780	9780	9780	9780	0
416	20240105	134300	106059310	9780	9780	9780	9780	3
417	20240105	134200	106029970	9780	9780	9780	9780	0
418	20240105	134100	106029970	9780	9780	9780	9780	0
419	20240105	134000	106029970	9780	9780	9780	9780	0
420	20240105	133900	106029970	9780	9740	9780	9740	10
421	20240105	133800	105932530	9740	9740	9740	9740	12
422	20240105	133700	105815650	9780	9780	9780	9780	0
423	20240105	133600	105815650	9780	9780	9780	9780	0
424	20240105	133500	105815650	9780	9780	9780	9780	1
425	20240105	133400	105805870	9740	9740	9740	9740	5
426	20240105	133300	105757170	9740	9740	9740	9740	0
427	20240105	133200	105757170	9740	9740	9740	9740	0
428	20240105	133100	105757170	9740	9740	9740	9740	0
429	20240105	133000	105757170	9740	9740	9740	9740	0
430	20240105	132900	105757170	9740	9740	9740	9740	7
431	20240105	132800	105688990	9780	9780	9780	9780	0
432	20240105	132700	105688990	9780	9780	9780	9780	0
433	20240105	132600	105688990	9780	9780	9780	9780	0
434	20240105	132500	105688990	9780	9780	9780	9780	0
435	20240105	132400	105688990	9780	9780	9780	9780	0
436	20240105	132300	105688990	9780	9780	9780	9780	0
437	20240105	132200	105688990	9780	9780	9780	9780	120
438	20240105	132100	104515390	9780	9780	9780	9780	0
439	20240105	132000	104515390	9780	9780	9780	9780	0
440	20240105	131900	104515390	9780	9780	9780	9780	1
441	20240105	131800	104505610	9740	9740	9740	9740	0
442	20240105	131700	104505610	9740	9750	9750	9740	671
443	20240105	131600	97969210	9750	9750	9750	9750	0
444	20240105	131500	97969210	9750	9750	9750	9750	0
445	20240105	131400	97969210	9750	9750	9750	9750	54
446	20240105	131300	97442710	9750	9750	9750	9750	0
447	20240105	131200	97442710	9750	9770	9770	9750	300
448	20240105	131100	94515960	9770	9770	9770	9770	0
449	20240105	131000	94515960	9770	9770	9770	9770	0
450	20240105	130900	94515960	9770	9770	9770	9770	0
451	20240105	130800	94515960	9770	9770	9770	9770	0
452	20240105	130700	94515960	9770	9770	9770	9770	0
453	20240105	130600	94515960	9770	9770	9770	9770	0
454	20240105	130500	94515960	9770	9770	9770	9770	0
455	20240105	130400	94515960	9770	9770	9770	9770	0
456	20240105	130300	94515960	9770	9770	9770	9770	0
457	20240105	130200	94515960	9770	9770	9770	9770	0
458	20240105	130100	94515960	9770	9770	9770	9770	0
459	20240105	130000	94515960	9770	9780	9780	9770	8
460	20240105	125900	94437750	9780	9780	9780	9780	0
461	20240105	125800	94437750	9780	9780	9780	9780	0
462	20240105	125700	94437750	9780	9780	9780	9780	0
463	20240105	125600	94437750	9780	9780	9780	9780	0
464	20240105	125500	94437750	9780	9780	9780	9780	0
465	20240105	125400	94437750	9780	9780	9780	9780	150
466	20240105	125300	92970750	9780	9780	9780	9780	1
467	20240105	125200	92960970	9780	9780	9780	9780	0
468	20240105	125100	92960970	9780	9780	9780	9780	0
469	20240105	125000	92960970	9780	9780	9780	9780	0
470	20240105	124900	92960970	9780	9780	9780	9780	0
471	20240105	124800	92960970	9780	9780	9780	9780	0
472	20240105	124700	92960970	9780	9780	9780	9780	0
473	20240105	124600	92960970	9780	9780	9780	9780	0
474	20240105	124500	92960970	9780	9780	9780	9780	0
475	20240105	124400	92960970	9780	9780	9780	9780	0
476	20240105	124300	92960970	9780	9770	9780	9770	2
477	20240105	124200	92941420	9770	9770	9770	9770	5
478	20240105	124100	92892570	9780	9780	9780	9780	0
479	20240105	124000	92892570	9780	9780	9780	9780	0
480	20240105	123900	92892570	9780	9780	9780	9780	0
481	20240105	123800	92892570	9780	9780	9780	9780	0
482	20240105	123700	92892570	9780	9780	9780	9780	12
483	20240105	123600	92775210	9740	9740	9740	9740	0
484	20240105	123500	92775210	9740	9740	9740	9740	0
485	20240105	123400	92775210	9740	9740	9740	9740	0
486	20240105	123300	92775210	9740	9740	9740	9740	0
487	20240105	123200	92775210	9740	9740	9740	9740	0
488	20240105	123100	92775210	9740	9740	9740	9740	0
489	20240105	123000	92775210	9740	9740	9740	9740	0
490	20240105	122900	92775210	9740	9760	9760	9740	603
491	20240105	122800	86896790	9780	9770	9780	9770	3
492	20240105	122700	86867470	9740	9740	9740	9740	0
493	20240105	122600	86867470	9740	9740	9740	9740	0
494	20240105	122500	86867470	9740	9760	9760	9740	100
495	20240105	122400	85893350	9740	9740	9740	9740	0
496	20240105	122300	85893350	9740	9740	9740	9740	0
497	20240105	122200	85893350	9740	9740	9740	9740	0
498	20240105	122100	85893350	9740	9740	9740	9740	0
499	20240105	122000	85893350	9740	9740	9740	9740	0
500	20240105	121900	85893350	9740	9740	9740	9740	164
501	20240105	121800	84295990	9780	9780	9780	9780	0
502	20240105	121700	84295990	9780	9780	9780	9780	0
503	20240105	121600	84295990	9780	9780	9780	9780	10
504	20240105	121500	84198190	9780	9780	9780	9780	0
505	20240105	121400	84198190	9780	9780	9780	9780	0
506	20240105	121300	84198190	9780	9780	9780	9780	1
507	20240105	121200	84188410	9740	9740	9740	9740	0
508	20240105	121100	84188410	9740	9740	9740	9740	0
509	20240105	121000	84188410	9740	9740	9740	9740	0
510	20240105	120900	84188410	9740	9740	9740	9740	2
511	20240105	120800	84168930	9750	9750	9750	9750	0
512	20240105	120700	84168930	9750	9750	9750	9750	3
513	20240105	120600	84139680	9780	9780	9780	9780	0
514	20240105	120500	84139680	9780	9780	9780	9780	0
515	20240105	120400	84139680	9780	9780	9780	9780	0
516	20240105	120300	84139680	9780	9780	9780	9780	0
517	20240105	120200	84139680	9780	9780	9780	9780	0
518	20240105	120100	84139680	9780	9780	9780	9780	5
519	20240105	120000	84090780	9780	9780	9780	9780	100
520	20240105	115900	83112780	9740	9740	9740	9740	2
521	20240105	115800	83093300	9740	9740	9740	9740	0
522	20240105	115700	83093300	9740	9740	9740	9740	0
523	20240105	115600	83093300	9740	9740	9740	9740	0
524	20240105	115500	83093300	9740	9740	9740	9740	0
525	20240105	115400	83093300	9740	9740	9740	9740	0
526	20240105	115300	83093300	9740	9740	9740	9740	70
527	20240105	115200	82411500	9730	9730	9730	9730	0
528	20240105	115100	82411500	9730	9760	9770	9730	646
529	20240105	115000	76115260	9750	9750	9750	9750	0
530	20240105	114900	76115260	9750	9750	9750	9750	0
531	20240105	114800	76115260	9750	9750	9750	9750	100
532	20240105	114700	75140260	9750	9750	9750	9750	0
533	20240105	114600	75140260	9750	9730	9750	9730	23
534	20240105	114500	74916070	9720	9720	9720	9720	0
535	20240105	114400	74916070	9720	9720	9720	9720	0
536	20240105	114300	74916070	9720	9720	9720	9720	0
537	20240105	114200	74916070	9720	9720	9720	9720	0
538	20240105	114100	74916070	9720	9720	9720	9720	0
539	20240105	114000	74916070	9720	9720	9720	9720	0
540	20240105	113900	74916070	9720	9720	9720	9720	0
541	20240105	113800	74916070	9720	9720	9720	9720	0
542	20240105	113700	74916070	9720	9720	9720	9720	0
543	20240105	113600	74916070	9720	9720	9720	9720	0
544	20240105	113500	74916070	9720	9720	9720	9720	0
545	20240105	113400	74916070	9720	9730	9730	9720	66
546	20240105	113300	74274520	9780	9780	9780	9780	105
547	20240105	113200	73247620	9780	9780	9780	9780	0
548	20240105	113100	73247620	9780	9780	9780	9780	0
549	20240105	113000	73247620	9780	9780	9780	9780	6
550	20240105	112900	73188940	9700	9700	9700	9700	0
551	20240105	112800	73188940	9700	9780	9780	9700	2520
552	20240105	112700	48666200	9810	9810	9810	9810	11
553	20240105	112600	48558290	9770	9770	9770	9770	0
554	20240105	112500	48558290	9770	9770	9770	9770	0
555	20240105	112400	48558290	9770	9770	9770	9770	0
556	20240105	112300	48558290	9770	9770	9770	9770	0
557	20240105	112200	48558290	9770	9820	9820	9770	501
558	20240105	112100	43663460	9780	9810	9810	9780	1000
559	20240105	112000	33874820	9810	9820	9820	9810	300
560	20240105	111900	30931430	9820	9850	9850	9820	200
561	20240105	111800	28965820	9860	9860	9860	9860	0
562	20240105	111700	28965820	9860	9860	9860	9860	0
563	20240105	111600	28965820	9860	9860	9860	9860	0
564	20240105	111500	28965820	9860	9860	9860	9860	0
565	20240105	111400	28965820	9860	9860	9860	9860	0
566	20240105	111300	28965820	9860	9860	9860	9860	0
567	20240105	111200	28965820	9860	9860	9860	9860	0
568	20240105	111100	28965820	9860	9860	9860	9860	0
569	20240105	111000	28965820	9860	9860	9860	9860	0
570	20240105	110900	28965820	9860	9860	9860	9860	0
571	20240105	110800	28965820	9860	9860	9860	9860	3
572	20240105	110700	28936240	9860	9860	9860	9860	0
573	20240105	110600	28936240	9860	9860	9860	9860	0
574	20240105	110500	28936240	9860	9860	9860	9860	0
575	20240105	110400	28936240	9860	9860	9860	9860	0
576	20240105	110300	28936240	9860	9860	9860	9860	0
577	20240105	110200	28936240	9860	9860	9860	9860	0
578	20240105	110100	28936240	9860	9860	9860	9860	0
579	20240105	110000	28936240	9860	9860	9860	9860	0
580	20240105	105900	28936240	9860	9860	9860	9860	0
581	20240105	105800	28936240	9860	9860	9860	9860	77
582	20240105	105700	28177020	9910	9910	9910	9910	0
583	20240105	105600	28177020	9910	9910	9910	9910	0
584	20240105	105500	28177020	9910	9910	9910	9910	0
585	20240105	105400	28177020	9910	9910	9910	9910	0
586	20240105	105300	28177020	9910	9910	9910	9910	0
587	20240105	105200	28177020	9910	9910	9910	9910	0
588	20240105	105100	28177020	9910	9910	9910	9910	0
589	20240105	105000	28177020	9910	9910	9910	9910	0
590	20240105	104900	28177020	9910	9910	9910	9910	0
591	20240105	104800	28177020	9910	9910	9910	9910	0
592	20240105	104700	28177020	9910	9910	9910	9910	0
593	20240105	104600	28177020	9910	9910	9910	9910	0
594	20240105	104500	28177020	9910	9910	9910	9910	0
595	20240105	104400	28177020	9910	9910	9910	9910	0
596	20240105	104300	28177020	9910	9910	9910	9910	0
597	20240105	104200	28177020	9910	9910	9910	9910	0
598	20240105	104100	28177020	9910	9910	9910	9910	0
599	20240105	104000	28177020	9910	9910	9910	9910	3
600	20240105	103900	28147290	9870	9870	9870	9870	20
601	20240105	103800	27949890	9870	9870	9870	9870	0
602	20240105	103700	27949890	9870	9870	9870	9870	16
603	20240105	103600	27791970	9870	9870	9870	9870	0
604	20240105	103500	27791970	9870	9870	9870	9870	1
605	20240105	103400	27782100	9870	9880	9880	9870	101
606	20240105	103300	26784730	9900	9900	9900	9900	0
607	20240105	103200	26784730	9900	9900	9900	9900	0
608	20240105	103100	26784730	9900	9900	9900	9900	0
609	20240105	103000	26784730	9900	9900	9900	9900	0
610	20240105	102900	26784730	9900	9900	9900	9900	0
611	20240105	102800	26784730	9900	9900	9900	9900	163
612	20240105	102700	25171030	9910	9910	9910	9910	0
613	20240105	102600	25171030	9910	9910	9910	9910	0
614	20240105	102500	25171030	9910	9910	9910	9910	0
615	20240105	102400	25171030	9910	9910	9910	9910	0
616	20240105	102300	25171030	9910	9910	9910	9910	0
617	20240105	102200	25171030	9910	9910	9910	9910	1
618	20240105	102100	25161120	9900	9900	9900	9900	3
619	20240105	102000	25131420	9900	9900	9900	9900	0
620	20240105	101900	25131420	9900	9900	9900	9900	35
621	20240105	101800	24784920	9900	9900	9900	9900	0
622	20240105	101700	24784920	9900	9900	9900	9900	0
623	20240105	101600	24784920	9900	9900	9900	9900	0
624	20240105	101500	24784920	9900	9900	9900	9900	0
625	20240105	101400	24784920	9900	9900	9900	9900	50
626	20240105	101300	24289920	9900	9900	9900	9900	2
627	20240105	101200	24270120	9900	9900	9900	9900	0
628	20240105	101100	24270120	9900	9900	9900	9900	0
629	20240105	101000	24270120	9900	9900	9900	9900	0
630	20240105	100900	24270120	9900	9900	9900	9900	0
631	20240105	100800	24270120	9900	9900	9900	9900	0
632	20240105	100700	24270120	9900	9900	9900	9900	0
633	20240105	100600	24270120	9900	9900	9900	9900	4
634	20240105	100500	24230520	9900	9900	9900	9900	0
635	20240105	100400	24230520	9900	9900	9900	9900	6
636	20240105	100300	24171120	9900	9900	9900	9900	0
637	20240105	100200	24171120	9900	9900	9900	9900	0
638	20240105	100100	24171120	9900	9900	9900	9900	40
639	20240105	100000	23775120	9900	9900	9900	9900	0
640	20240105	095900	23775120	9900	9900	9900	9900	0
641	20240105	095800	23775120	9900	9900	9900	9900	0
642	20240105	095700	23775120	9900	9900	9900	9900	0
643	20240105	095600	23775120	9900	9900	9900	9900	0
644	20240105	095500	23775120	9900	9900	9900	9900	0
645	20240105	095400	23775120	9900	9900	9900	9900	0
646	20240105	095300	23775120	9900	9900	9900	9900	0
647	20240105	095200	23775120	9900	9900	9900	9900	100
648	20240105	095100	22785120	9900	9900	9900	9900	0
649	20240105	095000	22785120	9900	9900	9900	9900	0
650	20240105	094900	22785120	9900	9900	9900	9900	10
651	20240105	094800	22686120	9900	9900	9900	9900	0
652	20240105	094700	22686120	9900	9900	9900	9900	0
653	20240105	094600	22686120	9900	9900	9900	9900	0
654	20240105	094500	22686120	9900	9900	9900	9900	1
655	20240105	094400	22676220	9900	9900	9900	9900	0
656	20240105	094300	22676220	9900	9900	9900	9900	0
657	20240105	094200	22676220	9900	9900	9900	9900	0
658	20240105	094100	22676220	9900	9900	9900	9900	0
659	20240105	094000	22676220	9900	9900	9900	9900	0
660	20240105	093900	22676220	9900	9900	9900	9900	0
661	20240105	093800	22676220	9900	9900	9900	9900	0
662	20240105	093700	22676220	9900	9900	9900	9900	0
663	20240105	093600	22676220	9900	9900	9900	9900	0
664	20240105	093500	22676220	9900	9900	9900	9900	0
665	20240105	093400	22676220	9900	9900	9900	9900	0
666	20240105	093300	22676220	9900	9900	9900	9900	0
667	20240105	093200	22676220	9900	9900	9900	9900	0
668	20240105	093100	22676220	9900	9900	9900	9900	0
669	20240105	093000	22676220	9900	9900	9900	9900	1
670	20240105	092900	22666320	9810	9810	9810	9810	100
671	20240105	092800	21685320	9810	9810	9810	9810	0
672	20240105	092700	21685320	9810	9810	9810	9810	0
673	20240105	092600	21685320	9810	9810	9810	9810	0
674	20240105	092500	21685320	9810	9810	9810	9810	4
675	20240105	092400	21646080	9900	9900	9900	9900	0
676	20240105	092300	21646080	9900	9900	9900	9900	1
677	20240105	092200	21636180	9800	9800	9800	9800	0
678	20240105	092100	21636180	9800	9800	9800	9800	1
679	20240105	092000	21626380	9800	9800	9800	9800	2
680	20240105	091900	21606780	9910	9900	9910	9900	2
681	20240105	091800	21586970	9800	9940	9940	9800	27
682	20240105	091700	21319790	9940	9800	9940	9800	5
683	20240105	091600	21270650	9850	9850	9850	9850	0
684	20240105	091500	21270650	9850	9840	9850	9840	1331
685	20240105	091400	8168260	9780	9780	9780	9780	0
686	20240105	091300	8168260	9780	9780	9780	9780	0
687	20240105	091200	8168260	9780	9780	9780	9780	2
688	20240105	091100	8148700	9840	9840	9840	9840	1
689	20240105	091000	8138860	9760	9770	9770	9760	129
690	20240105	090900	6879720	9770	9840	9840	9770	323
691	20240105	090800	3719880	9800	9800	9800	9800	34
692	20240105	090700	3386680	9800	9800	9800	9800	30
693	20240105	090600	3092680	9800	9800	9800	9800	0
694	20240105	090500	3092680	9800	9800	9800	9800	45
695	20240105	090400	2651680	9800	9800	9800	9800	156
696	20240105	090300	1122880	9840	9840	9840	9840	0
697	20240105	090200	1122880	9840	9840	9840	9840	0
698	20240105	090100	1122880	9840	9840	9840	9840	0
699	20240105	090000	1122880	9840	9850	9850	9840	114