KissMeData/199820/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	203700	87080360	9770	9770	9770	9770	228
3	20240112	203600	87080360	9770	9770	9770	9770	0
4	20240112	203500	87080360	9770	9770	9770	9770	0
5	20240112	203400	87080360	9770	9770	9770	9770	0
6	20240112	203300	87080360	9770	9770	9770	9770	0
7	20240112	203200	87080360	9770	9770	9770	9770	0
8	20240112	203100	87080360	9770	9770	9770	9770	0
9	20240112	203000	87080360	9770	9770	9770	9770	0
10	20240112	202900	87080360	9770	9770	9770	9770	0
11	20240112	202800	87080360	9770	9770	9770	9770	0
12	20240112	202700	87080360	9770	9770	9770	9770	0
13	20240112	202600	87080360	9770	9770	9770	9770	0
14	20240112	202500	87080360	9770	9770	9770	9770	0
15	20240112	202400	87080360	9770	9770	9770	9770	0
16	20240112	202300	87080360	9770	9770	9770	9770	0
17	20240112	202200	87080360	9770	9770	9770	9770	0
18	20240112	202100	87080360	9770	9770	9770	9770	0
19	20240112	202000	87080360	9770	9770	9770	9770	0
20	20240112	201900	87080360	9770	9770	9770	9770	0
21	20240112	201800	87080360	9770	9770	9770	9770	0
22	20240112	201700	87080360	9770	9770	9770	9770	0
23	20240112	201600	87080360	9770	9770	9770	9770	0
24	20240112	201500	87080360	9770	9770	9770	9770	0
25	20240112	201400	87080360	9770	9770	9770	9770	0
26	20240112	201300	87080360	9770	9770	9770	9770	0
27	20240112	201200	87080360	9770	9770	9770	9770	0
28	20240112	201100	87080360	9770	9770	9770	9770	0
29	20240112	201000	87080360	9770	9770	9770	9770	0
30	20240112	200900	87080360	9770	9770	9770	9770	0
31	20240112	200800	87080360	9770	9770	9770	9770	0
32	20240112	200700	87080360	9770	9770	9770	9770	228
33	20240112	200600	87080360	9770	9770	9770	9770	0
34	20240112	200500	87080360	9770	9770	9770	9770	0
35	20240112	200400	87080360	9770	9770	9770	9770	0
36	20240112	200300	87080360	9770	9770	9770	9770	0
37	20240112	200200	87080360	9770	9770	9770	9770	0
38	20240112	200100	87080360	9770	9770	9770	9770	0
39	20240112	200000	87080360	9770	9770	9770	9770	0
40	20240112	195900	87080360	9770	9770	9770	9770	0
41	20240112	195800	87080360	9770	9770	9770	9770	0
42	20240112	195700	87080360	9770	9770	9770	9770	0
43	20240112	195600	87080360	9770	9770	9770	9770	0
44	20240112	195500	87080360	9770	9770	9770	9770	0
45	20240112	195400	87080360	9770	9770	9770	9770	0
46	20240112	195300	87080360	9770	9770	9770	9770	0
47	20240112	195200	87080360	9770	9770	9770	9770	0
48	20240112	195100	87080360	9770	9770	9770	9770	0
49	20240112	195000	87080360	9770	9770	9770	9770	0
50	20240112	194900	87080360	9770	9770	9770	9770	0
51	20240112	194800	87080360	9770	9770	9770	9770	0
52	20240112	194700	87080360	9770	9770	9770	9770	0
53	20240112	194600	87080360	9770	9770	9770	9770	0
54	20240112	194500	87080360	9770	9770	9770	9770	0
55	20240112	194400	87080360	9770	9770	9770	9770	0
56	20240112	194300	87080360	9770	9770	9770	9770	0
57	20240112	194200	87080360	9770	9770	9770	9770	0
58	20240112	194100	87080360	9770	9770	9770	9770	0
59	20240112	194000	87080360	9770	9770	9770	9770	0
60	20240112	193900	87080360	9770	9770	9770	9770	0
61	20240112	193800	87080360	9770	9770	9770	9770	0
62	20240112	193700	87080360	9770	9770	9770	9770	228
63	20240112	193600	87080360	9770	9770	9770	9770	0
64	20240112	193500	87080360	9770	9770	9770	9770	0
65	20240112	193400	87080360	9770	9770	9770	9770	0
66	20240112	193300	87080360	9770	9770	9770	9770	0
67	20240112	193200	87080360	9770	9770	9770	9770	0
68	20240112	193100	87080360	9770	9770	9770	9770	0
69	20240112	193000	87080360	9770	9770	9770	9770	0
70	20240112	192900	87080360	9770	9770	9770	9770	0
71	20240112	192800	87080360	9770	9770	9770	9770	0
72	20240112	192700	87080360	9770	9770	9770	9770	0
73	20240112	192600	87080360	9770	9770	9770	9770	0
74	20240112	192500	87080360	9770	9770	9770	9770	0
75	20240112	192400	87080360	9770	9770	9770	9770	0
76	20240112	192300	87080360	9770	9770	9770	9770	0
77	20240112	192200	87080360	9770	9770	9770	9770	0
78	20240112	192100	87080360	9770	9770	9770	9770	0
79	20240112	192000	87080360	9770	9770	9770	9770	0
80	20240112	191900	87080360	9770	9770	9770	9770	0
81	20240112	191800	87080360	9770	9770	9770	9770	0
82	20240112	191700	87080360	9770	9770	9770	9770	0
83	20240112	191600	87080360	9770	9770	9770	9770	0
84	20240112	191500	87080360	9770	9770	9770	9770	0
85	20240112	191400	87080360	9770	9770	9770	9770	0
86	20240112	191300	87080360	9770	9770	9770	9770	0
87	20240112	191200	87080360	9770	9770	9770	9770	0
88	20240112	191100	87080360	9770	9770	9770	9770	0
89	20240112	191000	87080360	9770	9770	9770	9770	0
90	20240112	190900	87080360	9770	9770	9770	9770	0
91	20240112	190800	87080360	9770	9770	9770	9770	0
92	20240112	190700	87080360	9770	9770	9770	9770	228
93	20240112	190600	87080360	9770	9770	9770	9770	0
94	20240112	190500	87080360	9770	9770	9770	9770	0
95	20240112	190400	87080360	9770	9770	9770	9770	0
96	20240112	190300	87080360	9770	9770	9770	9770	0
97	20240112	190200	87080360	9770	9770	9770	9770	0
98	20240112	190100	87080360	9770	9770	9770	9770	0
99	20240112	190000	87080360	9770	9770	9770	9770	0
100	20240112	185900	87080360	9770	9770	9770	9770	0
101	20240112	185800	87080360	9770	9770	9770	9770	0
102	20240112	185700	87080360	9770	9770	9770	9770	0
103	20240112	185600	87080360	9770	9770	9770	9770	0
104	20240112	185500	87080360	9770	9770	9770	9770	0
105	20240112	185400	87080360	9770	9770	9770	9770	0
106	20240112	185300	87080360	9770	9770	9770	9770	0
107	20240112	185200	87080360	9770	9770	9770	9770	0
108	20240112	185100	87080360	9770	9770	9770	9770	0
109	20240112	185000	87080360	9770	9770	9770	9770	0
110	20240112	184900	87080360	9770	9770	9770	9770	0
111	20240112	184800	87080360	9770	9770	9770	9770	0
112	20240112	184700	87080360	9770	9770	9770	9770	0
113	20240112	184600	87080360	9770	9770	9770	9770	0
114	20240112	184500	87080360	9770	9770	9770	9770	0
115	20240112	184400	87080360	9770	9770	9770	9770	0
116	20240112	184300	87080360	9770	9770	9770	9770	0
117	20240112	184200	87080360	9770	9770	9770	9770	0
118	20240112	184100	87080360	9770	9770	9770	9770	0
119	20240112	184000	87080360	9770	9770	9770	9770	0
120	20240112	183900	87080360	9770	9770	9770	9770	0
121	20240112	183800	87080360	9770	9770	9770	9770	0
122	20240112	183700	87080360	9770	9770	9770	9770	228
123	20240112	183600	87080360	9770	9770	9770	9770	0
124	20240112	183500	87080360	9770	9770	9770	9770	0
125	20240112	183400	87080360	9770	9770	9770	9770	0
126	20240112	183300	87080360	9770	9770	9770	9770	0
127	20240112	183200	87080360	9770	9770	9770	9770	0
128	20240112	183100	87080360	9770	9770	9770	9770	0
129	20240112	183000	87080360	9770	9770	9770	9770	0
130	20240112	182900	87080360	9770	9770	9770	9770	0
131	20240112	182800	87080360	9770	9770	9770	9770	0
132	20240112	182700	87080360	9770	9770	9770	9770	0
133	20240112	182600	87080360	9770	9770	9770	9770	0
134	20240112	182500	87080360	9770	9770	9770	9770	0
135	20240112	182400	87080360	9770	9770	9770	9770	0
136	20240112	182300	87080360	9770	9770	9770	9770	0
137	20240112	182200	87080360	9770	9770	9770	9770	0
138	20240112	182100	87080360	9770	9770	9770	9770	0
139	20240112	182000	87080360	9770	9770	9770	9770	0
140	20240112	181900	87080360	9770	9770	9770	9770	0
141	20240112	181800	87080360	9770	9770	9770	9770	0
142	20240112	181700	87080360	9770	9770	9770	9770	0
143	20240112	181600	87080360	9770	9770	9770	9770	0
144	20240112	181500	87080360	9770	9770	9770	9770	0
145	20240112	181400	87080360	9770	9770	9770	9770	0
146	20240112	181300	87080360	9770	9770	9770	9770	0
147	20240112	181200	87080360	9770	9770	9770	9770	0
148	20240112	181100	87080360	9770	9770	9770	9770	0
149	20240112	181000	87080360	9770	9770	9770	9770	0
150	20240112	180900	87080360	9770	9770	9770	9770	0
151	20240112	180800	87080360	9770	9770	9770	9770	0
152	20240112	180700	87080360	9770	9770	9770	9770	228
153	20240112	180600	87080360	9770	9770	9770	9770	0
154	20240112	180500	87080360	9770	9770	9770	9770	0
155	20240112	180400	87080360	9770	9770	9770	9770	0
156	20240112	180300	87080360	9770	9770	9770	9770	0
157	20240112	180200	87080360	9770	9770	9770	9770	0
158	20240112	180100	87080360	9770	9770	9770	9770	0
159	20240112	180000	87080360	9770	9770	9770	9770	0
160	20240112	175900	87080360	9770	9770	9770	9770	0
161	20240112	175800	87080360	9770	9770	9770	9770	0
162	20240112	175700	87080360	9770	9770	9770	9770	0
163	20240112	175600	87080360	9770	9770	9770	9770	0
164	20240112	175500	87080360	9770	9770	9770	9770	0
165	20240112	175400	87080360	9770	9770	9770	9770	0
166	20240112	175300	87080360	9770	9770	9770	9770	0
167	20240112	175200	87080360	9770	9770	9770	9770	0
168	20240112	175100	87080360	9770	9770	9770	9770	0
169	20240112	175000	87080360	9770	9770	9770	9770	0
170	20240112	174900	87080360	9770	9770	9770	9770	0
171	20240112	174800	87080360	9770	9770	9770	9770	0
172	20240112	174700	87080360	9770	9770	9770	9770	0
173	20240112	174600	87080360	9770	9770	9770	9770	0
174	20240112	174500	87080360	9770	9770	9770	9770	0
175	20240112	174400	87080360	9770	9770	9770	9770	0
176	20240112	174300	87080360	9770	9770	9770	9770	0
177	20240112	174200	87080360	9770	9770	9770	9770	0
178	20240112	174100	87080360	9770	9770	9770	9770	0
179	20240112	174000	87080360	9770	9770	9770	9770	0
180	20240112	173900	87080360	9770	9770	9770	9770	0
181	20240112	173800	87080360	9770	9770	9770	9770	0
182	20240112	173700	87080360	9770	9770	9770	9770	228
183	20240112	173600	87080360	9770	9770	9770	9770	0
184	20240112	173500	87080360	9770	9770	9770	9770	0
185	20240112	173400	87080360	9770	9770	9770	9770	0
186	20240112	173300	87080360	9770	9770	9770	9770	0
187	20240112	173200	87080360	9770	9770	9770	9770	0
188	20240112	173100	87080360	9770	9770	9770	9770	0
189	20240112	173000	87080360	9770	9770	9770	9770	0
190	20240112	172900	87080360	9770	9770	9770	9770	0
191	20240112	172800	87080360	9770	9770	9770	9770	0
192	20240112	172700	87080360	9770	9770	9770	9770	0
193	20240112	172600	87080360	9770	9770	9770	9770	0
194	20240112	172500	87080360	9770	9770	9770	9770	0
195	20240112	172400	87080360	9770	9770	9770	9770	0
196	20240112	172300	87080360	9770	9770	9770	9770	0
197	20240112	172200	87080360	9770	9770	9770	9770	0
198	20240112	172100	87080360	9770	9770	9770	9770	0
199	20240112	172000	87080360	9770	9770	9770	9770	0
200	20240112	171900	87080360	9770	9770	9770	9770	0
201	20240112	171800	87080360	9770	9770	9770	9770	0
202	20240112	171700	87080360	9770	9770	9770	9770	0
203	20240112	171600	87080360	9770	9770	9770	9770	0
204	20240112	171500	87080360	9770	9770	9770	9770	0
205	20240112	171400	87080360	9770	9770	9770	9770	0
206	20240112	171300	87080360	9770	9770	9770	9770	0
207	20240112	171200	87080360	9770	9770	9770	9770	0
208	20240112	171100	87080360	9770	9770	9770	9770	0
209	20240112	171000	87080360	9770	9770	9770	9770	0
210	20240112	170900	87080360	9770	9770	9770	9770	0
211	20240112	170800	87080360	9770	9770	9770	9770	0
212	20240112	170700	87080360	9770	9770	9770	9770	228
213	20240112	170600	87080360	9770	9770	9770	9770	0
214	20240112	170500	87080360	9770	9770	9770	9770	0
215	20240112	170400	87080360	9770	9770	9770	9770	0
216	20240112	170300	87080360	9770	9770	9770	9770	0
217	20240112	170200	87080360	9770	9770	9770	9770	0
218	20240112	170100	87080360	9770	9770	9770	9770	0
219	20240112	170000	87080360	9770	9770	9770	9770	0
220	20240112	165900	87080360	9770	9770	9770	9770	0
221	20240112	165800	87080360	9770	9770	9770	9770	0
222	20240112	165700	87080360	9770	9770	9770	9770	0
223	20240112	165600	87080360	9770	9770	9770	9770	0
224	20240112	165500	87080360	9770	9770	9770	9770	0
225	20240112	165400	87080360	9770	9770	9770	9770	0
226	20240112	165300	87080360	9770	9770	9770	9770	0
227	20240112	165200	87080360	9770	9770	9770	9770	0
228	20240112	165100	87080360	9770	9770	9770	9770	0
229	20240112	165000	87080360	9770	9770	9770	9770	0
230	20240112	164900	87080360	9770	9770	9770	9770	0
231	20240112	164800	87080360	9770	9770	9770	9770	0
232	20240112	164700	87080360	9770	9770	9770	9770	0
233	20240112	164600	87080360	9770	9770	9770	9770	0
234	20240112	164500	87080360	9770	9770	9770	9770	0
235	20240112	164400	87080360	9770	9770	9770	9770	0
236	20240112	164300	87080360	9770	9770	9770	9770	0
237	20240112	164200	87080360	9770	9770	9770	9770	0
238	20240112	164100	87080360	9770	9770	9770	9770	0
239	20240112	164000	87080360	9770	9770	9770	9770	0
240	20240112	163900	87080360	9770	9770	9770	9770	0
241	20240112	163800	87080360	9770	9770	9770	9770	0
242	20240112	163700	87080360	9770	9770	9770	9770	228
243	20240112	163600	87080360	9770	9770	9770	9770	0
244	20240112	163500	87080360	9770	9770	9770	9770	0
245	20240112	163400	87080360	9770	9770	9770	9770	0
246	20240112	163300	87080360	9770	9770	9770	9770	0
247	20240112	163200	87080360	9770	9770	9770	9770	0
248	20240112	163100	87080360	9770	9770	9770	9770	0
249	20240112	163000	87080360	9770	9770	9770	9770	0
250	20240112	162900	87080360	9770	9770	9770	9770	0
251	20240112	162800	87080360	9770	9770	9770	9770	0
252	20240112	162700	87080360	9770	9770	9770	9770	0
253	20240112	162600	87080360	9770	9770	9770	9770	0
254	20240112	162500	87080360	9770	9770	9770	9770	0
255	20240112	162400	87080360	9770	9770	9770	9770	0
256	20240112	162300	87080360	9770	9770	9770	9770	0
257	20240112	162200	87080360	9770	9770	9770	9770	0
258	20240112	162100	87080360	9770	9770	9770	9770	0
259	20240112	162000	87080360	9770	9770	9770	9770	0
260	20240112	161900	87080360	9770	9770	9770	9770	0
261	20240112	161800	87080360	9770	9770	9770	9770	0
262	20240112	161700	87080360	9770	9770	9770	9770	0
263	20240112	161600	87080360	9770	9770	9770	9770	0
264	20240112	161500	87080360	9770	9770	9770	9770	0
265	20240112	161400	87080360	9770	9770	9770	9770	0
266	20240112	161300	87080360	9770	9770	9770	9770	0
267	20240112	161200	87080360	9770	9770	9770	9770	0
268	20240112	161100	87080360	9770	9770	9770	9770	0
269	20240112	161000	87080360	9770	9770	9770	9770	0
270	20240112	160900	87080360	9770	9770	9770	9770	0
271	20240112	160800	87080360	9770	9770	9770	9770	0
272	20240112	160700	87080360	9770	9770	9770	9770	228
273	20240112	160600	87080360	9770	9770	9770	9770	0
274	20240112	160500	87080360	9770	9770	9770	9770	0
275	20240112	160400	87080360	9770	9770	9770	9770	0
276	20240112	160300	87080360	9770	9770	9770	9770	0
277	20240112	160200	87080360	9770	9770	9770	9770	0
278	20240112	160100	87080360	9770	9770	9770	9770	0
279	20240112	160000	87080360	9770	9770	9770	9770	0
280	20240112	155900	87080360	9770	9770	9770	9770	0
281	20240112	155800	87080360	9770	9770	9770	9770	0
282	20240112	155700	87080360	9770	9770	9770	9770	0
283	20240112	155600	87080360	9770	9770	9770	9770	0
284	20240112	155500	87080360	9770	9770	9770	9770	0
285	20240112	155400	87080360	9770	9770	9770	9770	0
286	20240112	155300	87080360	9770	9770	9770	9770	0
287	20240112	155200	87080360	9770	9770	9770	9770	0
288	20240112	155100	87080360	9770	9770	9770	9770	0
289	20240112	155000	87080360	9770	9770	9770	9770	0
290	20240112	154900	87080360	9770	9770	9770	9770	0
291	20240112	154800	87080360	9770	9770	9770	9770	0
292	20240112	154700	87080360	9770	9770	9770	9770	0
293	20240112	154600	87080360	9770	9770	9770	9770	0
294	20240112	154500	87080360	9770	9770	9770	9770	0
295	20240112	154400	87080360	9770	9770	9770	9770	0
296	20240112	154300	87080360	9770	9770	9770	9770	0
297	20240112	154200	87080360	9770	9770	9770	9770	0
298	20240112	154100	87080360	9770	9770	9770	9770	0
299	20240112	154000	87080360	9770	9770	9770	9770	0
300	20240112	153900	87080360	9770	9770	9770	9770	0
301	20240112	153800	87080360	9770	9770	9770	9770	0
302	20240112	153700	87080360	9770	9770	9770	9770	228
303	20240112	153600	87080360	9770	9770	9770	9770	0
304	20240112	153500	87080360	9770	9770	9770	9770	0
305	20240112	153400	87080360	9770	9770	9770	9770	0
306	20240112	153300	87080360	9770	9770	9770	9770	0
307	20240112	153200	87080360	9770	9770	9770	9770	0
308	20240112	153100	87080360	9770	9770	9770	9770	0
309	20240112	153000	87080360	9770	9770	9770	9770	228
310	20240112	152900	84852800	9780	9780	9780	9780	0
311	20240112	152800	84852800	9780	9780	9780	9780	0
312	20240112	152700	84852800	9780	9780	9780	9780	0
313	20240112	152600	84852800	9780	9780	9780	9780	0
314	20240112	152500	84852800	9780	9780	9780	9780	0
315	20240112	152400	84852800	9780	9780	9780	9780	0
316	20240112	152300	84852800	9780	9780	9780	9780	0
317	20240112	152200	84852800	9780	9780	9780	9780	0
318	20240112	152100	84852800	9780	9780	9780	9780	0
319	20240112	152000	84852800	9780	9780	9780	9780	0
320	20240112	151900	84852800	9780	9790	9790	9780	13
321	20240112	151800	84725630	9820	9820	9820	9820	0
322	20240112	151700	84725630	9820	9820	9820	9820	0
323	20240112	151600	84725630	9820	9820	9820	9820	5
324	20240112	151500	84676530	9790	9790	9790	9790	0
325	20240112	151400	84676530	9790	9790	9790	9790	0
326	20240112	151300	84676530	9790	9790	9790	9790	0
327	20240112	151200	84676530	9790	9790	9790	9790	0
328	20240112	151100	84676530	9790	9790	9790	9790	200
329	20240112	151000	82718530	9790	9760	9790	9760	69
330	20240112	150900	82044440	9760	9760	9760	9760	84
331	20240112	150800	81224600	9760	9760	9760	9760	0
332	20240112	150700	81224600	9760	9760	9760	9760	0
333	20240112	150600	81224600	9760	9760	9760	9760	339
334	20240112	150500	77915960	9780	9780	9780	9780	3
335	20240112	150400	77886620	9760	9760	9760	9760	0
336	20240112	150300	77886620	9760	9760	9760	9760	0
337	20240112	150200	77886620	9760	9770	9770	9760	1837
338	20240112	150100	59948740	9780	9780	9780	9780	13
339	20240112	150000	59821600	9780	9780	9780	9780	1
340	20240112	145900	59811820	9780	9780	9780	9780	0
341	20240112	145800	59811820	9780	9780	9780	9780	5
342	20240112	145700	59762920	9770	9770	9770	9770	0
343	20240112	145600	59762920	9770	9770	9770	9770	0
344	20240112	145500	59762920	9770	9770	9770	9770	0
345	20240112	145400	59762920	9770	9770	9770	9770	0
346	20240112	145300	59762920	9770	9770	9770	9770	0
347	20240112	145200	59762920	9770	9770	9770	9770	0
348	20240112	145100	59762920	9770	9770	9770	9770	23
349	20240112	145000	59538210	9780	9780	9780	9780	0
350	20240112	144900	59538210	9780	9780	9780	9780	1
351	20240112	144800	59528430	9780	9790	9790	9780	150
352	20240112	144700	58060930	9790	9790	9790	9790	0
353	20240112	144600	58060930	9790	9790	9790	9790	1
354	20240112	144500	58051140	9790	9790	9790	9790	0
355	20240112	144400	58051140	9790	9790	9790	9790	0
356	20240112	144300	58051140	9790	9790	9790	9790	0
357	20240112	144200	58051140	9790	9790	9790	9790	0
358	20240112	144100	58051140	9790	9790	9790	9790	0
359	20240112	144000	58051140	9790	9790	9790	9790	0
360	20240112	143900	58051140	9790	9790	9790	9790	0
361	20240112	143800	58051140	9790	9790	9790	9790	0
362	20240112	143700	58051140	9790	9790	9790	9790	0
363	20240112	143600	58051140	9790	9790	9790	9790	0
364	20240112	143500	58051140	9790	9790	9790	9790	0
365	20240112	143400	58051140	9790	9790	9790	9790	0
366	20240112	143300	58051140	9790	9790	9790	9790	0
367	20240112	143200	58051140	9790	9790	9790	9790	0
368	20240112	143100	58051140	9790	9790	9790	9790	1
369	20240112	143000	58041350	9790	9790	9790	9790	0
370	20240112	142900	58041350	9790	9790	9790	9790	0
371	20240112	142800	58041350	9790	9790	9790	9790	0
372	20240112	142700	58041350	9790	9790	9790	9790	0
373	20240112	142600	58041350	9790	9790	9790	9790	0
374	20240112	142500	58041350	9790	9790	9790	9790	1
375	20240112	142400	58031560	9790	9790	9790	9790	0
376	20240112	142300	58031560	9790	9790	9790	9790	1
377	20240112	142200	58021770	9780	9780	9780	9780	0
378	20240112	142100	58021770	9780	9780	9780	9780	0
379	20240112	142000	58021770	9780	9780	9780	9780	0
380	20240112	141900	58021770	9780	9780	9780	9780	100
381	20240112	141800	57043770	9790	9790	9790	9790	0
382	20240112	141700	57043770	9790	9790	9790	9790	0
383	20240112	141600	57043770	9790	9790	9790	9790	0
384	20240112	141500	57043770	9790	9790	9790	9790	0
385	20240112	141400	57043770	9790	9790	9790	9790	0
386	20240112	141300	57043770	9790	9790	9790	9790	10
387	20240112	141200	56945870	9790	9790	9790	9790	0
388	20240112	141100	56945870	9790	9790	9790	9790	0
389	20240112	141000	56945870	9790	9790	9790	9790	20
390	20240112	140900	56750070	9790	9790	9790	9790	0
391	20240112	140800	56750070	9790	9790	9790	9790	0
392	20240112	140700	56750070	9790	9790	9790	9790	0
393	20240112	140600	56750070	9790	9790	9790	9790	2
394	20240112	140500	56730490	9790	9790	9790	9790	0
395	20240112	140400	56730490	9790	9790	9790	9790	1
396	20240112	140300	56720700	9790	9790	9790	9790	0
397	20240112	140200	56720700	9790	9790	9790	9790	50
398	20240112	140100	56231200	9780	9780	9780	9780	0
399	20240112	140000	56231200	9780	9780	9780	9780	1
400	20240112	135900	56221420	9780	9780	9780	9780	0
401	20240112	135800	56221420	9780	9780	9780	9780	0
402	20240112	135700	56221420	9780	9780	9780	9780	0
403	20240112	135600	56221420	9780	9780	9780	9780	118
404	20240112	135500	55067380	9780	9780	9780	9780	0
405	20240112	135400	55067380	9780	9780	9780	9780	0
406	20240112	135300	55067380	9780	9780	9780	9780	0
407	20240112	135200	55067380	9780	9780	9780	9780	0
408	20240112	135100	55067380	9780	9780	9780	9780	1
409	20240112	135000	55057600	9780	9780	9780	9780	12
410	20240112	134900	54940240	9780	9780	9780	9780	0
411	20240112	134800	54940240	9780	9780	9780	9780	0
412	20240112	134700	54940240	9780	9780	9780	9780	0
413	20240112	134600	54940240	9780	9780	9780	9780	1
414	20240112	134500	54930460	9780	9780	9780	9780	8
415	20240112	134400	54852220	9780	9780	9780	9780	20
416	20240112	134300	54656620	9780	9780	9780	9780	1
417	20240112	134200	54646840	9780	9780	9780	9780	14
418	20240112	134100	54509920	9780	9780	9780	9780	5
419	20240112	134000	54461020	9760	9760	9760	9760	22
420	20240112	133900	54246300	9780	9780	9780	9780	15
421	20240112	133800	54099600	9780	9770	9780	9770	9
422	20240112	133700	54011630	9770	9770	9770	9770	0
423	20240112	133600	54011630	9770	9770	9770	9770	0
424	20240112	133500	54011630	9770	9770	9770	9770	0
425	20240112	133400	54011630	9770	9770	9770	9770	0
426	20240112	133300	54011630	9770	9770	9770	9770	0
427	20240112	133200	54011630	9770	9770	9770	9770	15
428	20240112	133100	53865080	9770	9790	9810	9770	84
429	20240112	133000	53044280	9760	9760	9760	9760	0
430	20240112	132900	53044280	9760	9760	9760	9760	0
431	20240112	132800	53044280	9760	9760	9760	9760	0
432	20240112	132700	53044280	9760	9760	9760	9760	0
433	20240112	132600	53044280	9760	9770	9770	9760	525
434	20240112	132500	47918240	9780	9780	9780	9780	0
435	20240112	132400	47918240	9780	9780	9780	9780	0
436	20240112	132300	47918240	9780	9780	9780	9780	0
437	20240112	132200	47918240	9780	9780	9780	9770	35
438	20240112	132100	47576260	9780	9780	9780	9780	0
439	20240112	132000	47576260	9780	9780	9780	9780	0
440	20240112	131900	47576260	9780	9780	9780	9780	0
441	20240112	131800	47576260	9780	9780	9780	9780	0
442	20240112	131700	47576260	9780	9780	9780	9780	36
443	20240112	131600	47224180	9780	9790	9790	9780	179
444	20240112	131500	45472910	9790	9790	9790	9790	0
445	20240112	131400	45472910	9790	9790	9790	9790	0
446	20240112	131300	45472910	9790	9790	9790	9790	154
447	20240112	131200	43965250	9810	9810	9810	9810	0
448	20240112	131100	43965250	9810	9810	9810	9810	0
449	20240112	131000	43965250	9810	9810	9810	9810	0
450	20240112	130900	43965250	9810	9800	9810	9800	321
451	20240112	130800	40819420	9810	9810	9810	9810	0
452	20240112	130700	40819420	9810	9810	9810	9810	5
453	20240112	130600	40770370	9810	9810	9810	9810	10
454	20240112	130500	40672270	9810	9810	9810	9810	0
455	20240112	130400	40672270	9810	9810	9810	9810	101
456	20240112	130300	39681460	9810	9810	9810	9810	0
457	20240112	130200	39681460	9810	9810	9810	9810	0
458	20240112	130100	39681460	9810	9810	9810	9810	0
459	20240112	130000	39681460	9810	9810	9810	9810	0
460	20240112	125900	39681460	9810	9810	9810	9810	0
461	20240112	125800	39681460	9810	9810	9810	9810	0
462	20240112	125700	39681460	9810	9810	9810	9810	0
463	20240112	125600	39681460	9810	9810	9810	9810	0
464	20240112	125500	39681460	9810	9810	9810	9810	0
465	20240112	125400	39681460	9810	9810	9810	9810	0
466	20240112	125300	39681460	9810	9810	9810	9810	50
467	20240112	125200	39190960	9810	9810	9810	9810	0
468	20240112	125100	39190960	9810	9810	9810	9810	0
469	20240112	125000	39190960	9810	9810	9810	9810	0
470	20240112	124900	39190960	9810	9810	9810	9810	0
471	20240112	124800	39190960	9810	9810	9810	9810	0
472	20240112	124700	39190960	9810	9810	9810	9810	233
473	20240112	124600	36905230	9810	9810	9810	9810	0
474	20240112	124500	36905230	9810	9810	9810	9810	0
475	20240112	124400	36905230	9810	9810	9810	9810	0
476	20240112	124300	36905230	9810	9810	9810	9810	0
477	20240112	124200	36905230	9810	9810	9810	9810	0
478	20240112	124100	36905230	9810	9810	9810	9810	0
479	20240112	124000	36905230	9810	9810	9810	9810	0
480	20240112	123900	36905230	9810	9810	9810	9810	0
481	20240112	123800	36905230	9810	9810	9810	9810	0
482	20240112	123700	36905230	9810	9810	9810	9810	0
483	20240112	123600	36905230	9810	9810	9810	9810	0
484	20240112	123500	36905230	9810	9810	9810	9810	0
485	20240112	123400	36905230	9810	9810	9810	9810	51
486	20240112	123300	36404920	9820	9820	9820	9820	0
487	20240112	123200	36404920	9820	9830	9830	9820	346
488	20240112	123100	33005440	9830	9830	9830	9830	0
489	20240112	123000	33005440	9830	9830	9830	9830	0
490	20240112	122900	33005440	9830	9830	9830	9830	0
491	20240112	122800	33005440	9830	9830	9830	9830	0
492	20240112	122700	33005440	9830	9830	9830	9830	0
493	20240112	122600	33005440	9830	9830	9830	9830	8
494	20240112	122500	32926800	9830	9830	9830	9830	0
495	20240112	122400	32926800	9830	9830	9830	9830	0
496	20240112	122300	32926800	9830	9830	9830	9830	0
497	20240112	122200	32926800	9830	9830	9830	9830	0
498	20240112	122100	32926800	9830	9830	9830	9830	16
499	20240112	122000	32769520	9830	9830	9830	9830	0
500	20240112	121900	32769520	9830	9830	9830	9830	0
501	20240112	121800	32769520	9830	9830	9830	9830	0
502	20240112	121700	32769520	9830	9830	9830	9830	0
503	20240112	121600	32769520	9830	9830	9830	9830	0
504	20240112	121500	32769520	9830	9830	9830	9830	0
505	20240112	121400	32769520	9830	9830	9830	9830	0
506	20240112	121300	32769520	9830	9830	9830	9830	0
507	20240112	121200	32769520	9830	9830	9830	9830	1
508	20240112	121100	32759690	9830	9830	9830	9830	0
509	20240112	121000	32759690	9830	9830	9830	9830	0
510	20240112	120900	32759690	9830	9830	9830	9830	0
511	20240112	120800	32759690	9830	9830	9830	9830	0
512	20240112	120700	32759690	9830	9830	9830	9830	0
513	20240112	120600	32759690	9830	9830	9830	9830	0
514	20240112	120500	32759690	9830	9830	9830	9830	0
515	20240112	120400	32759690	9830	9830	9830	9830	0
516	20240112	120300	32759690	9830	9830	9830	9830	6
517	20240112	120200	32700710	9830	9830	9830	9830	0
518	20240112	120100	32700710	9830	9830	9830	9830	0
519	20240112	120000	32700710	9830	9830	9830	9830	3
520	20240112	115900	32671220	9830	9830	9830	9830	1
521	20240112	115800	32661390	9840	9850	9850	9840	17
522	20240112	115700	32493960	9850	9850	9850	9850	0
523	20240112	115600	32493960	9850	9850	9850	9850	11
524	20240112	115500	32385610	9850	9850	9850	9850	15
525	20240112	115400	32237860	9850	9850	9850	9850	0
526	20240112	115300	32237860	9850	9850	9850	9850	0
527	20240112	115200	32237860	9850	9850	9850	9850	0
528	20240112	115100	32237860	9850	9850	9850	9850	0
529	20240112	115000	32237860	9850	9850	9850	9850	1
530	20240112	114900	32228010	9840	9840	9840	9840	0
531	20240112	114800	32228010	9840	9840	9840	9840	0
532	20240112	114700	32228010	9840	9840	9840	9840	0
533	20240112	114600	32228010	9840	9840	9840	9840	0
534	20240112	114500	32228010	9840	9840	9840	9840	0
535	20240112	114400	32228010	9840	9840	9840	9840	0
536	20240112	114300	32228010	9840	9840	9840	9840	0
537	20240112	114200	32228010	9840	9840	9840	9840	0
538	20240112	114100	32228010	9840	9840	9840	9840	0
539	20240112	114000	32228010	9840	9840	9840	9840	0
540	20240112	113900	32228010	9840	9840	9840	9840	1
541	20240112	113800	32218170	9830	9830	9830	9830	0
542	20240112	113700	32218170	9830	9830	9830	9830	0
543	20240112	113600	32218170	9830	9830	9830	9830	0
544	20240112	113500	32218170	9830	9830	9830	9830	2
545	20240112	113400	32198510	9820	9820	9820	9820	0
546	20240112	113300	32198510	9820	9820	9820	9820	0
547	20240112	113200	32198510	9820	9820	9820	9820	0
548	20240112	113100	32198510	9820	9820	9820	9820	0
549	20240112	113000	32198510	9820	9820	9820	9820	0
550	20240112	112900	32198510	9820	9820	9820	9820	0
551	20240112	112800	32198510	9820	9830	9830	9820	504
552	20240112	112700	27248040	9830	9830	9830	9830	0
553	20240112	112600	27248040	9830	9830	9830	9830	0
554	20240112	112500	27248040	9830	9830	9830	9830	0
555	20240112	112400	27248040	9830	9830	9830	9830	0
556	20240112	112300	27248040	9830	9830	9830	9830	0
557	20240112	112200	27248040	9830	9830	9830	9830	8
558	20240112	112100	27169400	9830	9830	9830	9830	0
559	20240112	112000	27169400	9830	9830	9830	9830	0
560	20240112	111900	27169400	9830	9830	9830	9830	0
561	20240112	111800	27169400	9830	9830	9830	9830	0
562	20240112	111700	27169400	9830	9830	9830	9830	0
563	20240112	111600	27169400	9830	9830	9830	9830	0
564	20240112	111500	27169400	9830	9830	9830	9830	0
565	20240112	111400	27169400	9830	9830	9830	9830	0
566	20240112	111300	27169400	9830	9830	9830	9830	0
567	20240112	111200	27169400	9830	9830	9830	9830	0
568	20240112	111100	27169400	9830	9830	9830	9830	0
569	20240112	111000	27169400	9830	9830	9830	9830	0
570	20240112	110900	27169400	9830	9830	9830	9830	0
571	20240112	110800	27169400	9830	9830	9830	9830	0
572	20240112	110700	27169400	9830	9830	9830	9830	0
573	20240112	110600	27169400	9830	9830	9830	9830	0
574	20240112	110500	27169400	9830	9830	9830	9830	0
575	20240112	110400	27169400	9830	9830	9830	9830	0
576	20240112	110300	27169400	9830	9840	9840	9830	60
577	20240112	110200	26579540	9830	9830	9830	9830	0
578	20240112	110100	26579540	9830	9830	9830	9830	0
579	20240112	110000	26579540	9830	9830	9830	9830	0
580	20240112	105900	26579540	9830	9830	9830	9830	0
581	20240112	105800	26579540	9830	9830	9830	9830	0
582	20240112	105700	26579540	9830	9830	9830	9830	0
583	20240112	105600	26579540	9830	9830	9830	9830	0
584	20240112	105500	26579540	9830	9830	9830	9830	0
585	20240112	105400	26579540	9830	9830	9830	9830	0
586	20240112	105300	26579540	9830	9830	9830	9830	0
587	20240112	105200	26579540	9830	9830	9830	9830	0
588	20240112	105100	26579540	9830	9830	9830	9830	0
589	20240112	105000	26579540	9830	9830	9830	9830	0
590	20240112	104900	26579540	9830	9830	9830	9830	0
591	20240112	104800	26579540	9830	9830	9830	9830	0
592	20240112	104700	26579540	9830	9830	9830	9830	0
593	20240112	104600	26579540	9830	9830	9830	9830	0
594	20240112	104500	26579540	9830	9830	9830	9830	0
595	20240112	104400	26579540	9830	9830	9830	9830	0
596	20240112	104300	26579540	9830	9830	9830	9830	0
597	20240112	104200	26579540	9830	9830	9830	9830	0
598	20240112	104100	26579540	9830	9830	9830	9830	55
599	20240112	104000	26038890	9830	9830	9830	9830	0
600	20240112	103900	26038890	9830	9830	9830	9830	0
601	20240112	103800	26038890	9830	9830	9830	9830	0
602	20240112	103700	26038890	9830	9830	9830	9830	5
603	20240112	103600	25989740	9830	9830	9830	9830	0
604	20240112	103500	25989740	9830	9830	9830	9830	0
605	20240112	103400	25989740	9830	9830	9830	9830	0
606	20240112	103300	25989740	9830	9830	9830	9830	0
607	20240112	103200	25989740	9830	9830	9830	9830	0
608	20240112	103100	25989740	9830	9830	9830	9830	0
609	20240112	103000	25989740	9830	9830	9830	9830	100
610	20240112	102900	25006740	9830	9830	9830	9830	0
611	20240112	102800	25006740	9830	9830	9830	9830	0
612	20240112	102700	25006740	9830	9840	9840	9830	619
613	20240112	102600	18920070	9840	9840	9840	9840	0
614	20240112	102500	18920070	9840	9840	9840	9840	0
615	20240112	102400	18920070	9840	9840	9840	9840	0
616	20240112	102300	18920070	9840	9840	9840	9840	0
617	20240112	102200	18920070	9840	9840	9840	9840	0
618	20240112	102100	18920070	9840	9840	9840	9840	0
619	20240112	102000	18920070	9840	9840	9840	9840	0
620	20240112	101900	18920070	9840	9840	9840	9840	180
621	20240112	101800	17148870	9850	9850	9850	9850	0
622	20240112	101700	17148870	9850	9850	9850	9850	0
623	20240112	101600	17148870	9850	9850	9850	9850	0
624	20240112	101500	17148870	9850	9850	9850	9850	0
625	20240112	101400	17148870	9850	9850	9850	9850	0
626	20240112	101300	17148870	9850	9850	9850	9850	2
627	20240112	101200	17129170	9840	9840	9840	9840	0
628	20240112	101100	17129170	9840	9840	9840	9840	0
629	20240112	101000	17129170	9840	9840	9840	9840	0
630	20240112	100900	17129170	9840	9840	9840	9840	0
631	20240112	100800	17129170	9840	9840	9840	9840	0
632	20240112	100700	17129170	9840	9850	9850	9840	33
633	20240112	100600	16804420	9850	9850	9850	9840	210
634	20240112	100500	14735930	9860	9860	9860	9860	0
635	20240112	100400	14735930	9860	9860	9860	9860	0
636	20240112	100300	14735930	9860	9860	9860	9860	0
637	20240112	100200	14735930	9860	9860	9860	9860	0
638	20240112	100100	14735930	9860	9860	9860	9860	0
639	20240112	100000	14735930	9860	9860	9860	9860	0
640	20240112	095900	14735930	9860	9860	9860	9860	0
641	20240112	095800	14735930	9860	9860	9860	9860	1
642	20240112	095700	14726070	9860	9860	9860	9860	1
643	20240112	095600	14716210	9850	9850	9850	9850	0
644	20240112	095500	14716210	9850	9850	9850	9850	0
645	20240112	095400	14716210	9850	9850	9850	9850	0
646	20240112	095300	14716210	9850	9850	9850	9850	130
647	20240112	095200	13435710	9870	9870	9870	9870	0
648	20240112	095100	13435710	9870	9870	9870	9870	0
649	20240112	095000	13435710	9870	9870	9870	9870	0
650	20240112	094900	13435710	9870	9870	9870	9870	0
651	20240112	094800	13435710	9870	9870	9870	9870	15
652	20240112	094700	13287660	9870	9870	9870	9870	0
653	20240112	094600	13287660	9870	9870	9870	9870	0
654	20240112	094500	13287660	9870	9870	9870	9870	0
655	20240112	094400	13287660	9870	9870	9870	9870	0
656	20240112	094300	13287660	9870	9870	9870	9870	0
657	20240112	094200	13287660	9870	9870	9870	9870	1
658	20240112	094100	13277790	9870	9870	9870	9870	25
659	20240112	094000	13031040	9870	9870	9870	9870	1
660	20240112	093900	13021170	9870	9870	9870	9870	1
661	20240112	093800	13011300	9850	9850	9850	9850	0
662	20240112	093700	13011300	9850	9850	9850	9850	0
663	20240112	093600	13011300	9850	9850	9850	9850	0
664	20240112	093500	13011300	9850	9850	9850	9850	0
665	20240112	093400	13011300	9850	9850	9850	9850	291
666	20240112	093300	10144950	9850	9850	9850	9850	0
667	20240112	093200	10144950	9850	9850	9850	9850	5
668	20240112	093100	10095700	9850	9850	9850	9850	76
669	20240112	093000	9347100	9850	9870	9870	9850	72
670	20240112	092900	8637490	9870	9870	9870	9870	0
671	20240112	092800	8637490	9870	9870	9870	9870	0
672	20240112	092700	8637490	9870	9870	9870	9870	1
673	20240112	092600	8627620	9860	9860	9860	9860	6
674	20240112	092500	8568460	9860	9860	9860	9860	0
675	20240112	092400	8568460	9860	9860	9860	9860	0
676	20240112	092300	8568460	9860	9860	9900	9860	50
677	20240112	092200	8075420	9860	9860	9860	9860	190
678	20240112	092100	6202020	9860	9860	9860	9860	45
679	20240112	092000	5758320	9860	9860	9860	9860	29
680	20240112	091900	5472380	9900	9900	9900	9900	0
681	20240112	091800	5472380	9900	9900	9900	9900	0
682	20240112	091700	5472380	9900	9860	9900	9860	51
683	20240112	091600	4969480	9860	9860	9860	9860	50
684	20240112	091500	4476480	9860	9860	9860	9860	50
685	20240112	091400	3983480	9900	9900	9900	9900	0
686	20240112	091300	3983480	9900	9900	9900	9900	0
687	20240112	091200	3983480	9900	9900	9900	9900	0
688	20240112	091100	3983480	9900	9900	9900	9900	99
689	20240112	091000	3003380	9900	9900	9900	9900	39
690	20240112	090900	2617280	9900	9900	9900	9900	151
691	20240112	090800	1122380	9940	9940	9940	9940	0
692	20240112	090700	1122380	9940	9940	9940	9940	0
693	20240112	090600	1122380	9940	9940	9940	9940	73
694	20240112	090500	396760	9940	9940	9940	9940	2
695	20240112	090400	376880	9900	9900	9900	9900	0
696	20240112	090300	376880	9900	9900	9900	9900	20
697	20240112	090200	178880	9900	9900	9900	9900	1
698	20240112	090100	168980	9940	9940	9940	9940	0
699	20240112	090000	168980	9940	9940	9940	9940	17