KissMeData/203690/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	203800	310075850	9820	9820	9820	9820	615
3	20240109	203700	310075850	9820	9820	9820	9820	0
4	20240109	203600	310075850	9820	9820	9820	9820	0
5	20240109	203500	310075850	9820	9820	9820	9820	0
6	20240109	203400	310075850	9820	9820	9820	9820	0
7	20240109	203300	310075850	9820	9820	9820	9820	0
8	20240109	203200	310075850	9820	9820	9820	9820	0
9	20240109	203100	310075850	9820	9820	9820	9820	0
10	20240109	203000	310075850	9820	9820	9820	9820	0
11	20240109	202900	310075850	9820	9820	9820	9820	0
12	20240109	202800	310075850	9820	9820	9820	9820	0
13	20240109	202700	310075850	9820	9820	9820	9820	0
14	20240109	202600	310075850	9820	9820	9820	9820	0
15	20240109	202500	310075850	9820	9820	9820	9820	0
16	20240109	202400	310075850	9820	9820	9820	9820	0
17	20240109	202300	310075850	9820	9820	9820	9820	0
18	20240109	202200	310075850	9820	9820	9820	9820	0
19	20240109	202100	310075850	9820	9820	9820	9820	0
20	20240109	202000	310075850	9820	9820	9820	9820	0
21	20240109	201900	310075850	9820	9820	9820	9820	0
22	20240109	201800	310075850	9820	9820	9820	9820	0
23	20240109	201700	310075850	9820	9820	9820	9820	0
24	20240109	201600	310075850	9820	9820	9820	9820	0
25	20240109	201500	310075850	9820	9820	9820	9820	0
26	20240109	201400	310075850	9820	9820	9820	9820	0
27	20240109	201300	310075850	9820	9820	9820	9820	0
28	20240109	201200	310075850	9820	9820	9820	9820	0
29	20240109	201100	310075850	9820	9820	9820	9820	0
30	20240109	201000	310075850	9820	9820	9820	9820	0
31	20240109	200900	310075850	9820	9820	9820	9820	0
32	20240109	200800	310075850	9820	9820	9820	9820	615
33	20240109	200700	310075850	9820	9820	9820	9820	0
34	20240109	200600	310075850	9820	9820	9820	9820	0
35	20240109	200500	310075850	9820	9820	9820	9820	0
36	20240109	200400	310075850	9820	9820	9820	9820	0
37	20240109	200300	310075850	9820	9820	9820	9820	0
38	20240109	200200	310075850	9820	9820	9820	9820	0
39	20240109	200100	310075850	9820	9820	9820	9820	0
40	20240109	200000	310075850	9820	9820	9820	9820	0
41	20240109	195900	310075850	9820	9820	9820	9820	0
42	20240109	195800	310075850	9820	9820	9820	9820	0
43	20240109	195700	310075850	9820	9820	9820	9820	0
44	20240109	195600	310075850	9820	9820	9820	9820	0
45	20240109	195500	310075850	9820	9820	9820	9820	0
46	20240109	195400	310075850	9820	9820	9820	9820	0
47	20240109	195300	310075850	9820	9820	9820	9820	0
48	20240109	195200	310075850	9820	9820	9820	9820	0
49	20240109	195100	310075850	9820	9820	9820	9820	0
50	20240109	195000	310075850	9820	9820	9820	9820	0
51	20240109	194900	310075850	9820	9820	9820	9820	0
52	20240109	194800	310075850	9820	9820	9820	9820	0
53	20240109	194700	310075850	9820	9820	9820	9820	0
54	20240109	194600	310075850	9820	9820	9820	9820	0
55	20240109	194500	310075850	9820	9820	9820	9820	0
56	20240109	194400	310075850	9820	9820	9820	9820	0
57	20240109	194300	310075850	9820	9820	9820	9820	0
58	20240109	194200	310075850	9820	9820	9820	9820	0
59	20240109	194100	310075850	9820	9820	9820	9820	0
60	20240109	194000	310075850	9820	9820	9820	9820	0
61	20240109	193900	310075850	9820	9820	9820	9820	0
62	20240109	193800	310075850	9820	9820	9820	9820	615
63	20240109	193700	310075850	9820	9820	9820	9820	0
64	20240109	193600	310075850	9820	9820	9820	9820	0
65	20240109	193500	310075850	9820	9820	9820	9820	0
66	20240109	193400	310075850	9820	9820	9820	9820	0
67	20240109	193300	310075850	9820	9820	9820	9820	0
68	20240109	193200	310075850	9820	9820	9820	9820	0
69	20240109	193100	310075850	9820	9820	9820	9820	0
70	20240109	193000	310075850	9820	9820	9820	9820	0
71	20240109	192900	310075850	9820	9820	9820	9820	0
72	20240109	192800	310075850	9820	9820	9820	9820	0
73	20240109	192700	310075850	9820	9820	9820	9820	0
74	20240109	192600	310075850	9820	9820	9820	9820	0
75	20240109	192500	310075850	9820	9820	9820	9820	0
76	20240109	192400	310075850	9820	9820	9820	9820	0
77	20240109	192300	310075850	9820	9820	9820	9820	0
78	20240109	192200	310075850	9820	9820	9820	9820	0
79	20240109	192100	310075850	9820	9820	9820	9820	0
80	20240109	192000	310075850	9820	9820	9820	9820	0
81	20240109	191900	310075850	9820	9820	9820	9820	0
82	20240109	191800	310075850	9820	9820	9820	9820	0
83	20240109	191700	310075850	9820	9820	9820	9820	0
84	20240109	191600	310075850	9820	9820	9820	9820	0
85	20240109	191500	310075850	9820	9820	9820	9820	0
86	20240109	191400	310075850	9820	9820	9820	9820	0
87	20240109	191300	310075850	9820	9820	9820	9820	0
88	20240109	191200	310075850	9820	9820	9820	9820	0
89	20240109	191100	310075850	9820	9820	9820	9820	0
90	20240109	191000	310075850	9820	9820	9820	9820	0
91	20240109	190900	310075850	9820	9820	9820	9820	0
92	20240109	190800	310075850	9820	9820	9820	9820	615
93	20240109	190700	310075850	9820	9820	9820	9820	0
94	20240109	190600	310075850	9820	9820	9820	9820	0
95	20240109	190500	310075850	9820	9820	9820	9820	0
96	20240109	190400	310075850	9820	9820	9820	9820	0
97	20240109	190300	310075850	9820	9820	9820	9820	0
98	20240109	190200	310075850	9820	9820	9820	9820	0
99	20240109	190100	310075850	9820	9820	9820	9820	0
100	20240109	190000	310075850	9820	9820	9820	9820	0
101	20240109	185900	310075850	9820	9820	9820	9820	0
102	20240109	185800	310075850	9820	9820	9820	9820	0
103	20240109	185700	310075850	9820	9820	9820	9820	0
104	20240109	185600	310075850	9820	9820	9820	9820	0
105	20240109	185500	310075850	9820	9820	9820	9820	0
106	20240109	185400	310075850	9820	9820	9820	9820	0
107	20240109	185300	310075850	9820	9820	9820	9820	0
108	20240109	185200	310075850	9820	9820	9820	9820	0
109	20240109	185100	310075850	9820	9820	9820	9820	0
110	20240109	185000	310075850	9820	9820	9820	9820	0
111	20240109	184900	310075850	9820	9820	9820	9820	0
112	20240109	184800	310075850	9820	9820	9820	9820	0
113	20240109	184700	310075850	9820	9820	9820	9820	0
114	20240109	184600	310075850	9820	9820	9820	9820	0
115	20240109	184500	310075850	9820	9820	9820	9820	0
116	20240109	184400	310075850	9820	9820	9820	9820	0
117	20240109	184300	310075850	9820	9820	9820	9820	0
118	20240109	184200	310075850	9820	9820	9820	9820	0
119	20240109	184100	310075850	9820	9820	9820	9820	0
120	20240109	184000	310075850	9820	9820	9820	9820	0
121	20240109	183900	310075850	9820	9820	9820	9820	0
122	20240109	183800	310075850	9820	9820	9820	9820	615
123	20240109	183700	310075850	9820	9820	9820	9820	0
124	20240109	183600	310075850	9820	9820	9820	9820	0
125	20240109	183500	310075850	9820	9820	9820	9820	0
126	20240109	183400	310075850	9820	9820	9820	9820	0
127	20240109	183300	310075850	9820	9820	9820	9820	0
128	20240109	183200	310075850	9820	9820	9820	9820	0
129	20240109	183100	310075850	9820	9820	9820	9820	0
130	20240109	183000	310075850	9820	9820	9820	9820	0
131	20240109	182900	310075850	9820	9820	9820	9820	0
132	20240109	182800	310075850	9820	9820	9820	9820	0
133	20240109	182700	310075850	9820	9820	9820	9820	0
134	20240109	182600	310075850	9820	9820	9820	9820	0
135	20240109	182500	310075850	9820	9820	9820	9820	0
136	20240109	182400	310075850	9820	9820	9820	9820	0
137	20240109	182300	310075850	9820	9820	9820	9820	0
138	20240109	182200	310075850	9820	9820	9820	9820	0
139	20240109	182100	310075850	9820	9820	9820	9820	0
140	20240109	182000	310075850	9820	9820	9820	9820	0
141	20240109	181900	310075850	9820	9820	9820	9820	0
142	20240109	181800	310075850	9820	9820	9820	9820	0
143	20240109	181700	310075850	9820	9820	9820	9820	0
144	20240109	181600	310075850	9820	9820	9820	9820	0
145	20240109	181500	310075850	9820	9820	9820	9820	0
146	20240109	181400	310075850	9820	9820	9820	9820	0
147	20240109	181300	310075850	9820	9820	9820	9820	0
148	20240109	181200	310075850	9820	9820	9820	9820	0
149	20240109	181100	310075850	9820	9820	9820	9820	0
150	20240109	181000	310075850	9820	9820	9820	9820	0
151	20240109	180900	310075850	9820	9820	9820	9820	0
152	20240109	180800	310075850	9820	9820	9820	9820	615
153	20240109	180700	310075850	9820	9820	9820	9820	0
154	20240109	180600	310075850	9820	9820	9820	9820	0
155	20240109	180500	310075850	9820	9820	9820	9820	0
156	20240109	180400	310075850	9820	9820	9820	9820	0
157	20240109	180300	310075850	9820	9820	9820	9820	0
158	20240109	180200	310075850	9820	9820	9820	9820	0
159	20240109	180100	310075850	9820	9820	9820	9820	0
160	20240109	180000	310075850	9820	9820	9820	9820	0
161	20240109	175900	310075850	9820	9820	9820	9820	0
162	20240109	175800	310075850	9820	9820	9820	9820	0
163	20240109	175700	310075850	9820	9820	9820	9820	0
164	20240109	175600	310075850	9820	9820	9820	9820	0
165	20240109	175500	310075850	9820	9820	9820	9820	0
166	20240109	175400	310075850	9820	9820	9820	9820	0
167	20240109	175300	310075850	9820	9820	9820	9820	0
168	20240109	175200	310075850	9820	9820	9820	9820	0
169	20240109	175100	310075850	9820	9820	9820	9820	0
170	20240109	175000	310075850	9820	9820	9820	9820	0
171	20240109	174900	310075850	9820	9820	9820	9820	0
172	20240109	174800	310075850	9820	9820	9820	9820	0
173	20240109	174700	310075850	9820	9820	9820	9820	0
174	20240109	174600	310075850	9820	9820	9820	9820	0
175	20240109	174500	310075850	9820	9820	9820	9820	0
176	20240109	174400	310075850	9820	9820	9820	9820	0
177	20240109	174300	310075850	9820	9820	9820	9820	0
178	20240109	174200	310075850	9820	9820	9820	9820	0
179	20240109	174100	310075850	9820	9820	9820	9820	0
180	20240109	174000	310075850	9820	9820	9820	9820	0
181	20240109	173900	310075850	9820	9820	9820	9820	0
182	20240109	173800	310075850	9820	9820	9820	9820	615
183	20240109	173700	310075850	9820	9820	9820	9820	0
184	20240109	173600	310075850	9820	9820	9820	9820	0
185	20240109	173500	310075850	9820	9820	9820	9820	0
186	20240109	173400	310075850	9820	9820	9820	9820	0
187	20240109	173300	310075850	9820	9820	9820	9820	0
188	20240109	173200	310075850	9820	9820	9820	9820	0
189	20240109	173100	310075850	9820	9820	9820	9820	0
190	20240109	173000	310075850	9820	9820	9820	9820	0
191	20240109	172900	310075850	9820	9820	9820	9820	0
192	20240109	172800	310075850	9820	9820	9820	9820	0
193	20240109	172700	310075850	9820	9820	9820	9820	0
194	20240109	172600	310075850	9820	9820	9820	9820	0
195	20240109	172500	310075850	9820	9820	9820	9820	0
196	20240109	172400	310075850	9820	9820	9820	9820	0
197	20240109	172300	310075850	9820	9820	9820	9820	0
198	20240109	172200	310075850	9820	9820	9820	9820	0
199	20240109	172100	310075850	9820	9820	9820	9820	0
200	20240109	172000	310075850	9820	9820	9820	9820	0
201	20240109	171900	310075850	9820	9820	9820	9820	0
202	20240109	171800	310075850	9820	9820	9820	9820	0
203	20240109	171700	310075850	9820	9820	9820	9820	0
204	20240109	171600	310075850	9820	9820	9820	9820	0
205	20240109	171500	310075850	9820	9820	9820	9820	0
206	20240109	171400	310075850	9820	9820	9820	9820	0
207	20240109	171300	310075850	9820	9820	9820	9820	0
208	20240109	171200	310075850	9820	9820	9820	9820	0
209	20240109	171100	310075850	9820	9820	9820	9820	0
210	20240109	171000	310075850	9820	9820	9820	9820	0
211	20240109	170900	310075850	9820	9820	9820	9820	0
212	20240109	170800	310075850	9820	9820	9820	9820	615
213	20240109	170700	310075850	9820	9820	9820	9820	0
214	20240109	170600	310075850	9820	9820	9820	9820	0
215	20240109	170500	310075850	9820	9820	9820	9820	0
216	20240109	170400	310075850	9820	9820	9820	9820	0
217	20240109	170300	310075850	9820	9820	9820	9820	0
218	20240109	170200	310075850	9820	9820	9820	9820	0
219	20240109	170100	310075850	9820	9820	9820	9820	0
220	20240109	170000	310075850	9820	9820	9820	9820	0
221	20240109	165900	310075850	9820	9820	9820	9820	0
222	20240109	165800	310075850	9820	9820	9820	9820	0
223	20240109	165700	310075850	9820	9820	9820	9820	0
224	20240109	165600	310075850	9820	9820	9820	9820	0
225	20240109	165500	310075850	9820	9820	9820	9820	0
226	20240109	165400	310075850	9820	9820	9820	9820	0
227	20240109	165300	310075850	9820	9820	9820	9820	0
228	20240109	165200	310075850	9820	9820	9820	9820	0
229	20240109	165100	310075850	9820	9820	9820	9820	0
230	20240109	165000	310075850	9820	9820	9820	9820	0
231	20240109	164900	310075850	9820	9820	9820	9820	0
232	20240109	164800	310075850	9820	9820	9820	9820	0
233	20240109	164700	310075850	9820	9820	9820	9820	0
234	20240109	164600	310075850	9820	9820	9820	9820	0
235	20240109	164500	310075850	9820	9820	9820	9820	0
236	20240109	164400	310075850	9820	9820	9820	9820	0
237	20240109	164300	310075850	9820	9820	9820	9820	0
238	20240109	164200	310075850	9820	9820	9820	9820	0
239	20240109	164100	310075850	9820	9820	9820	9820	0
240	20240109	164000	310075850	9820	9820	9820	9820	0
241	20240109	163900	310075850	9820	9820	9820	9820	0
242	20240109	163800	310075850	9820	9820	9820	9820	615
243	20240109	163700	310075850	9820	9820	9820	9820	0
244	20240109	163600	310075850	9820	9820	9820	9820	0
245	20240109	163500	310075850	9820	9820	9820	9820	0
246	20240109	163400	310075850	9820	9820	9820	9820	0
247	20240109	163300	310075850	9820	9820	9820	9820	0
248	20240109	163200	310075850	9820	9820	9820	9820	0
249	20240109	163100	310075850	9820	9820	9820	9820	0
250	20240109	163000	310075850	9820	9820	9820	9820	0
251	20240109	162900	310075850	9820	9820	9820	9820	0
252	20240109	162800	310075850	9820	9820	9820	9820	0
253	20240109	162700	310075850	9820	9820	9820	9820	0
254	20240109	162600	310075850	9820	9820	9820	9820	0
255	20240109	162500	310075850	9820	9820	9820	9820	0
256	20240109	162400	310075850	9820	9820	9820	9820	0
257	20240109	162300	310075850	9820	9820	9820	9820	0
258	20240109	162200	310075850	9820	9820	9820	9820	0
259	20240109	162100	310075850	9820	9820	9820	9820	0
260	20240109	162000	310075850	9820	9820	9820	9820	0
261	20240109	161900	310075850	9820	9820	9820	9820	0
262	20240109	161800	310075850	9820	9820	9820	9820	0
263	20240109	161700	310075850	9820	9820	9820	9820	0
264	20240109	161600	310075850	9820	9820	9820	9820	0
265	20240109	161500	310075850	9820	9820	9820	9820	0
266	20240109	161400	310075850	9820	9820	9820	9820	0
267	20240109	161300	310075850	9820	9820	9820	9820	0
268	20240109	161200	310075850	9820	9820	9820	9820	0
269	20240109	161100	310075850	9820	9820	9820	9820	0
270	20240109	161000	310075850	9820	9820	9820	9820	0
271	20240109	160900	310075850	9820	9820	9820	9820	0
272	20240109	160800	310075850	9820	9820	9820	9820	615
273	20240109	160700	310075850	9820	9820	9820	9820	0
274	20240109	160600	310075850	9820	9820	9820	9820	0
275	20240109	160500	310075850	9820	9820	9820	9820	0
276	20240109	160400	310075850	9820	9820	9820	9820	0
277	20240109	160300	310075850	9820	9820	9820	9820	0
278	20240109	160200	310075850	9820	9820	9820	9820	0
279	20240109	160100	310075850	9820	9820	9820	9820	0
280	20240109	160000	310075850	9820	9820	9820	9820	0
281	20240109	155900	310075850	9820	9820	9820	9820	0
282	20240109	155800	310075850	9820	9820	9820	9820	0
283	20240109	155700	310075850	9820	9820	9820	9820	0
284	20240109	155600	310075850	9820	9820	9820	9820	0
285	20240109	155500	310075850	9820	9820	9820	9820	0
286	20240109	155400	310075850	9820	9820	9820	9820	0
287	20240109	155300	310075850	9820	9820	9820	9820	0
288	20240109	155200	310075850	9820	9820	9820	9820	0
289	20240109	155100	310075850	9820	9820	9820	9820	0
290	20240109	155000	310075850	9820	9820	9820	9820	0
291	20240109	154900	310075850	9820	9820	9820	9820	0
292	20240109	154800	310075850	9820	9820	9820	9820	0
293	20240109	154700	310075850	9820	9820	9820	9820	0
294	20240109	154600	310075850	9820	9820	9820	9820	0
295	20240109	154500	310075850	9820	9820	9820	9820	0
296	20240109	154400	310075850	9820	9820	9820	9820	0
297	20240109	154300	310075850	9820	9820	9820	9820	0
298	20240109	154200	310075850	9820	9820	9820	9820	0
299	20240109	154100	310075850	9820	9820	9820	9820	0
300	20240109	154000	310075850	9820	9820	9820	9820	0
301	20240109	153900	310075850	9820	9820	9820	9820	0
302	20240109	153800	310075850	9820	9820	9820	9820	615
303	20240109	153700	310075850	9820	9820	9820	9820	0
304	20240109	153600	310075850	9820	9820	9820	9820	0
305	20240109	153500	310075850	9820	9820	9820	9820	0
306	20240109	153400	310075850	9820	9820	9820	9820	0
307	20240109	153300	310075850	9820	9820	9820	9820	0
308	20240109	153200	310075850	9820	9820	9820	9820	0
309	20240109	153100	310075850	9820	9820	9820	9820	0
310	20240109	153000	310075850	9820	9820	9820	9820	615
311	20240109	152900	304036550	9670	9670	9670	9670	0
312	20240109	152800	304036550	9670	9670	9670	9670	0
313	20240109	152700	304036550	9670	9670	9670	9670	0
314	20240109	152600	304036550	9670	9670	9670	9670	0
315	20240109	152500	304036550	9670	9670	9670	9670	0
316	20240109	152400	304036550	9670	9670	9670	9670	0
317	20240109	152300	304036550	9670	9670	9670	9670	0
318	20240109	152200	304036550	9670	9670	9670	9670	0
319	20240109	152100	304036550	9670	9670	9670	9670	0
320	20240109	152000	304036550	9670	9670	9670	9670	0
321	20240109	151900	304036550	9670	9700	9740	9670	1469
322	20240109	151800	289788370	9670	9670	9670	9670	1
323	20240109	151700	289778700	9700	9700	9700	9700	0
324	20240109	151600	289778700	9700	9700	9700	9700	6
325	20240109	151500	289720500	9700	9700	9700	9700	20
326	20240109	151400	289526500	9660	9660	9660	9660	0
327	20240109	151300	289526500	9660	9660	9660	9660	0
328	20240109	151200	289526500	9660	9660	9660	9660	0
329	20240109	151100	289526500	9660	9660	9660	9660	0
330	20240109	151000	289526500	9660	9660	9660	9660	1
331	20240109	150900	289516840	9690	9690	9690	9690	0
332	20240109	150800	289516840	9690	9690	9690	9690	0
333	20240109	150700	289516840	9690	9690	9690	9690	0
334	20240109	150600	289516840	9690	9690	9690	9690	0
335	20240109	150500	289516840	9690	9690	9690	9690	1
336	20240109	150400	289507150	9690	9690	9690	9690	0
337	20240109	150300	289507150	9690	9690	9690	9690	0
338	20240109	150200	289507150	9690	9690	9690	9690	0
339	20240109	150100	289507150	9690	9690	9690	9690	0
340	20240109	150000	289507150	9690	9690	9690	9690	0
341	20240109	145900	289507150	9690	9690	9690	9690	0
342	20240109	145800	289507150	9690	9690	9690	9690	0
343	20240109	145700	289507150	9690	9690	9690	9690	0
344	20240109	145600	289507150	9690	9690	9690	9690	0
345	20240109	145500	289507150	9690	9690	9690	9690	0
346	20240109	145400	289507150	9690	9690	9690	9690	0
347	20240109	145300	289507150	9690	9690	9690	9690	0
348	20240109	145200	289507150	9690	9690	9690	9690	0
349	20240109	145100	289507150	9690	9690	9690	9690	1
350	20240109	145000	289497460	9690	9690	9690	9690	20
351	20240109	144900	289303660	9680	9680	9680	9680	0
352	20240109	144800	289303660	9680	9680	9680	9680	1
353	20240109	144700	289293980	9700	9700	9700	9700	47
354	20240109	144600	288838080	9650	9650	9650	9650	0
355	20240109	144500	288838080	9650	9650	9650	9650	0
356	20240109	144400	288838080	9650	9650	9650	9650	0
357	20240109	144300	288838080	9650	9650	9650	9650	0
358	20240109	144200	288838080	9650	9650	9650	9650	0
359	20240109	144100	288838080	9650	9650	9650	9650	0
360	20240109	144000	288838080	9650	9650	9650	9650	1
361	20240109	143900	288828430	9650	9650	9650	9650	0
362	20240109	143800	288828430	9650	9700	9700	9650	20
363	20240109	143700	288634930	9690	9690	9690	9690	0
364	20240109	143600	288634930	9690	9690	9690	9690	0
365	20240109	143500	288634930	9690	9690	9690	9690	0
366	20240109	143400	288634930	9690	9690	9690	9690	96
367	20240109	143300	287704690	9650	9650	9650	9650	0
368	20240109	143200	287704690	9650	9650	9650	9650	8
369	20240109	143100	287627490	9700	9700	9700	9700	0
370	20240109	143000	287627490	9700	9700	9700	9700	0
371	20240109	142900	287627490	9700	9700	9700	9700	0
372	20240109	142800	287627490	9700	9700	9700	9700	0
373	20240109	142700	287627490	9700	9700	9700	9700	10
374	20240109	142600	287530490	9650	9650	9650	9650	0
375	20240109	142500	287530490	9650	9650	9650	9650	0
376	20240109	142400	287530490	9650	9650	9650	9650	0
377	20240109	142300	287530490	9650	9700	9700	9650	171
378	20240109	142200	285875340	9700	9700	9700	9700	0
379	20240109	142100	285875340	9700	9700	9700	9700	0
380	20240109	142000	285875340	9700	9700	9700	9700	0
381	20240109	141900	285875340	9700	9700	9700	9700	0
382	20240109	141800	285875340	9700	9700	9700	9700	0
383	20240109	141700	285875340	9700	9700	9700	9700	0
384	20240109	141600	285875340	9700	9700	9700	9700	0
385	20240109	141500	285875340	9700	9700	9700	9700	10
386	20240109	141400	285778340	9700	9700	9700	9700	0
387	20240109	141300	285778340	9700	9700	9700	9700	0
388	20240109	141200	285778340	9700	9700	9700	9700	0
389	20240109	141100	285778340	9700	9700	9700	9700	0
390	20240109	141000	285778340	9700	9700	9700	9700	0
391	20240109	140900	285778340	9700	9700	9700	9700	0
392	20240109	140800	285778340	9700	9700	9700	9700	0
393	20240109	140700	285778340	9700	9700	9700	9700	0
394	20240109	140600	285778340	9700	9700	9700	9700	0
395	20240109	140500	285778340	9700	9700	9700	9700	0
396	20240109	140400	285778340	9700	9700	9700	9700	10
397	20240109	140300	285681340	9650	9650	9650	9650	0
398	20240109	140200	285681340	9650	9650	9650	9650	172
399	20240109	140100	284021540	9700	9700	9700	9700	0
400	20240109	140000	284021540	9700	9700	9700	9700	0
401	20240109	135900	284021540	9700	9700	9700	9700	0
402	20240109	135800	284021540	9700	9700	9700	9700	0
403	20240109	135700	284021540	9700	9700	9700	9700	0
404	20240109	135600	284021540	9700	9700	9700	9700	0
405	20240109	135500	284021540	9700	9700	9700	9700	0
406	20240109	135400	284021540	9700	9700	9700	9700	0
407	20240109	135300	284021540	9700	9700	9700	9700	0
408	20240109	135200	284021540	9700	9700	9700	9700	10
409	20240109	135100	283924540	9650	9650	9650	9650	0
410	20240109	135000	283924540	9650	9650	9650	9650	0
411	20240109	134900	283924540	9650	9650	9650	9650	0
412	20240109	134800	283924540	9650	9650	9650	9650	100
413	20240109	134700	282959540	9650	9650	9650	9650	350
414	20240109	134600	279582040	9700	9700	9700	9700	4
415	20240109	134500	279543240	9650	9670	9670	9650	500
416	20240109	134400	274718180	9670	9670	9670	9670	0
417	20240109	134300	274718180	9670	9670	9670	9670	0
418	20240109	134200	274718180	9670	9670	9670	9670	0
419	20240109	134100	274718180	9670	9700	9700	9670	581
420	20240109	134000	269098470	9680	9680	9680	9680	0
421	20240109	133900	269098470	9680	9680	9680	9680	0
422	20240109	133800	269098470	9680	9680	9680	9680	400
423	20240109	133700	265226470	9700	9700	9700	9700	0
424	20240109	133600	265226470	9700	9700	9700	9700	11
425	20240109	133500	265119770	9700	9700	9700	9700	0
426	20240109	133400	265119770	9700	9700	9700	9700	0
427	20240109	133300	265119770	9700	9700	9700	9700	0
428	20240109	133200	265119770	9700	9700	9700	9700	0
429	20240109	133100	265119770	9700	9700	9700	9700	0
430	20240109	133000	265119770	9700	9700	9700	9700	0
431	20240109	132900	265119770	9700	9700	9700	9700	10
432	20240109	132800	265022770	9700	9700	9700	9700	0
433	20240109	132700	265022770	9700	9700	9700	9700	0
434	20240109	132600	265022770	9700	9700	9700	9700	0
435	20240109	132500	265022770	9700	9700	9700	9700	0
436	20240109	132400	265022770	9700	9700	9700	9700	800
437	20240109	132300	257262770	9700	9700	9700	9700	0
438	20240109	132200	257262770	9700	9700	9700	9700	0
439	20240109	132100	257262770	9700	9700	9700	9700	0
440	20240109	132000	257262770	9700	9700	9700	9700	0
441	20240109	131900	257262770	9700	9700	9700	9700	10
442	20240109	131800	257165770	9700	9700	9700	9700	10
443	20240109	131700	257068770	9700	9700	9700	9700	0
444	20240109	131600	257068770	9700	9700	9700	9700	0
445	20240109	131500	257068770	9700	9700	9700	9700	0
446	20240109	131400	257068770	9700	9700	9700	9700	0
447	20240109	131300	257068770	9700	9700	9700	9700	10
448	20240109	131200	256971770	9700	9710	9710	9700	779
449	20240109	131100	249415330	9710	9720	9720	9710	786
450	20240109	131000	241780270	9740	9740	9740	9740	0
451	20240109	130900	241780270	9740	9740	9740	9740	0
452	20240109	130800	241780270	9740	9740	9740	9740	23
453	20240109	130700	241556250	9730	9730	9730	9730	0
454	20240109	130600	241556250	9730	9740	9740	9730	36
455	20240109	130500	241205870	9730	9730	9730	9730	0
456	20240109	130400	241205870	9730	9730	9730	9730	0
457	20240109	130300	241205870	9730	9730	9730	9730	135
458	20240109	130200	239892320	9800	9800	9800	9800	0
459	20240109	130100	239892320	9800	9800	9800	9800	0
460	20240109	130000	239892320	9800	9800	9800	9800	0
461	20240109	125900	239892320	9800	9800	9800	9800	0
462	20240109	125800	239892320	9800	9800	9800	9800	0
463	20240109	125700	239892320	9800	9800	9800	9800	0
464	20240109	125600	239892320	9800	9800	9800	9800	0
465	20240109	125500	239892320	9800	9800	9800	9800	10
466	20240109	125400	239794320	9760	9760	9760	9760	0
467	20240109	125300	239794320	9760	9760	9760	9760	0
468	20240109	125200	239794320	9760	9760	9760	9760	0
469	20240109	125100	239794320	9760	9760	9760	9760	0
470	20240109	125000	239794320	9760	9760	9760	9760	0
471	20240109	124900	239794320	9760	9760	9760	9760	10
472	20240109	124800	239696720	9760	9760	9760	9760	0
473	20240109	124700	239696720	9760	9760	9760	9760	0
474	20240109	124600	239696720	9760	9760	9760	9760	0
475	20240109	124500	239696720	9760	9760	9760	9760	0
476	20240109	124400	239696720	9760	9760	9760	9760	530
477	20240109	124300	234523920	9810	9810	9810	9810	10
478	20240109	124200	234425820	9810	9810	9810	9810	0
479	20240109	124100	234425820	9810	9810	9810	9810	0
480	20240109	124000	234425820	9810	9810	9810	9810	0
481	20240109	123900	234425820	9810	9810	9810	9810	0
482	20240109	123800	234425820	9810	9810	9810	9810	0
483	20240109	123700	234425820	9810	9810	9810	9810	100
484	20240109	123600	233444820	9810	9810	9810	9810	0
485	20240109	123500	233444820	9810	9810	9810	9810	2
486	20240109	123400	233425200	9810	9810	9810	9810	0
487	20240109	123300	233425200	9810	9810	9810	9810	4
488	20240109	123200	233385960	9800	9800	9800	9800	10
489	20240109	123100	233287960	9780	9780	9780	9780	0
490	20240109	123000	233287960	9780	9780	9780	9780	0
491	20240109	122900	233287960	9780	9760	9780	9760	184
492	20240109	122800	231489900	9760	9750	9760	9750	2000
493	20240109	122700	211970630	9710	9710	9710	9710	0
494	20240109	122600	211970630	9710	9710	9710	9710	460
495	20240109	122500	207504030	9760	9760	9760	9760	0
496	20240109	122400	207504030	9760	9760	9760	9760	0
497	20240109	122300	207504030	9760	9760	9760	9760	0
498	20240109	122200	207504030	9760	9760	9760	9760	0
499	20240109	122100	207504030	9760	9760	9760	9760	0
500	20240109	122000	207504030	9760	9760	9760	9760	10
501	20240109	121900	207406430	9710	9710	9710	9710	12
502	20240109	121800	207289910	9770	9770	9770	9770	0
503	20240109	121700	207289910	9770	9770	9770	9770	0
504	20240109	121600	207289910	9770	9770	9770	9770	0
505	20240109	121500	207289910	9770	9770	9770	9770	40
506	20240109	121400	206899110	9780	9780	9780	9780	0
507	20240109	121300	206899110	9780	9780	9780	9780	0
508	20240109	121200	206899110	9780	9780	9780	9780	0
509	20240109	121100	206899110	9780	9780	9780	9780	0
510	20240109	121000	206899110	9780	9780	9780	9780	0
511	20240109	120900	206899110	9780	9780	9780	9780	10
512	20240109	120800	206801310	9700	9700	9700	9700	0
513	20240109	120700	206801310	9700	9700	9700	9700	0
514	20240109	120600	206801310	9700	9700	9700	9700	0
515	20240109	120500	206801310	9700	9700	9700	9700	0
516	20240109	120400	206801310	9700	9700	9700	9700	0
517	20240109	120300	206801310	9700	9700	9700	9700	0
518	20240109	120200	206801310	9700	9700	9700	9700	0
519	20240109	120100	206801310	9700	9700	9700	9700	0
520	20240109	120000	206801310	9700	9700	9700	9700	12
521	20240109	115900	206684910	9780	9780	9780	9780	0
522	20240109	115800	206684910	9780	9780	9780	9780	0
523	20240109	115700	206684910	9780	9780	9780	9780	10
524	20240109	115600	206587110	9780	9780	9780	9780	0
525	20240109	115500	206587110	9780	9780	9780	9780	0
526	20240109	115400	206587110	9780	9780	9780	9780	50
527	20240109	115300	206098110	9800	9800	9800	9800	0
528	20240109	115200	206098110	9800	9800	9800	9800	0
529	20240109	115100	206098110	9800	9800	9800	9800	0
530	20240109	115000	206098110	9800	9800	9800	9800	0
531	20240109	114900	206098110	9800	9800	9800	9800	0
532	20240109	114800	206098110	9800	9800	9800	9800	0
533	20240109	114700	206098110	9800	9800	9800	9800	0
534	20240109	114600	206098110	9800	9790	9800	9790	10
535	20240109	114500	206000150	9810	9810	9810	9810	0
536	20240109	114400	206000150	9810	9810	9810	9810	0
537	20240109	114300	206000150	9810	9810	9810	9810	50
538	20240109	114200	205509650	9820	9820	9820	9820	0
539	20240109	114100	205509650	9820	9820	9820	9820	0
540	20240109	114000	205509650	9820	9820	9820	9820	0
541	20240109	113900	205509650	9820	9820	9820	9820	0
542	20240109	113800	205509650	9820	9810	9820	9810	18
543	20240109	113700	205332990	9820	9820	9820	9820	0
544	20240109	113600	205332990	9820	9820	9820	9820	0
545	20240109	113500	205332990	9820	9810	9820	9810	700
546	20240109	113400	198459060	9820	9800	9820	9800	390
547	20240109	113300	194630810	9820	9820	9820	9820	0
548	20240109	113200	194630810	9820	9820	9820	9820	0
549	20240109	113100	194630810	9820	9820	9820	9820	0
550	20240109	113000	194630810	9820	9820	9820	9820	0
551	20240109	112900	194630810	9820	9820	9820	9820	0
552	20240109	112800	194630810	9820	9820	9820	9820	0
553	20240109	112700	194630810	9820	9820	9820	9820	160
554	20240109	112600	193059610	9820	9820	9820	9820	0
555	20240109	112500	193059610	9820	9820	9820	9820	50
556	20240109	112400	192568610	9820	9820	9820	9820	200
557	20240109	112300	190604610	9830	9820	9830	9820	11
558	20240109	112200	190496530	9830	9810	9830	9810	649
559	20240109	112100	184117390	9830	9800	9830	9800	730
560	20240109	112000	176948960	9830	9820	9830	9820	200
561	20240109	111900	174982980	9820	9750	9830	9750	294
562	20240109	111800	172109730	9690	9690	9690	9690	0
563	20240109	111700	172109730	9690	9690	9690	9690	0
564	20240109	111600	172109730	9690	9690	9690	9690	25
565	20240109	111500	171867480	9690	9690	9690	9690	17
566	20240109	111400	171702750	9700	9700	9700	9700	81
567	20240109	111300	170917050	9760	9760	9760	9760	2
568	20240109	111200	170897530	9760	9760	9760	9760	0
569	20240109	111100	170897530	9760	9760	9760	9760	11
570	20240109	111000	170790170	9750	9750	9750	9750	510
571	20240109	110900	165817670	9700	9660	9700	9660	5621
572	20240109	110800	111294350	9700	9700	9700	9700	0
573	20240109	110700	111294350	9700	9700	9700	9700	0
574	20240109	110600	111294350	9700	9700	9700	9700	0
575	20240109	110500	111294350	9700	9700	9700	9700	0
576	20240109	110400	111294350	9700	9700	9700	9700	0
577	20240109	110300	111294350	9700	9700	9700	9700	0
578	20240109	110200	111294350	9700	9700	9700	9700	0
579	20240109	110100	111294350	9700	9700	9700	9700	0
580	20240109	110000	111294350	9700	9690	9700	9690	11
581	20240109	105900	111187750	9600	9600	9600	9600	178
582	20240109	105800	109478950	9600	9600	9600	9600	69
583	20240109	105700	108816550	9600	9600	9600	9600	4
584	20240109	105600	108778150	9600	9680	9680	9600	349
585	20240109	105500	105419750	9680	9680	9680	9680	0
586	20240109	105400	105419750	9680	9670	9680	9670	20
587	20240109	105300	105226340	9680	9600	9680	9600	675
588	20240109	105200	98721540	9630	9630	9630	9630	0
589	20240109	105100	98721540	9630	9630	9630	9630	219
590	20240109	105000	96612570	9630	9630	9630	9630	10
591	20240109	104900	96516270	9630	9600	9630	9600	553
592	20240109	104800	91199180	9600	9600	9600	9600	0
593	20240109	104700	91199180	9600	9600	9600	9600	0
594	20240109	104600	91199180	9600	9600	9600	9600	0
595	20240109	104500	91199180	9600	9600	9600	9600	0
596	20240109	104400	91199180	9600	9590	9600	9590	500
597	20240109	104300	86400180	9580	9580	9580	9580	1123
598	20240109	104200	75641840	9580	9580	9580	9580	1
599	20240109	104100	75632260	9550	9550	9550	9550	0
600	20240109	104000	75632260	9550	9550	9550	9550	1
601	20240109	103900	75622710	9560	9560	9560	9560	0
602	20240109	103800	75622710	9560	9560	9560	9560	0
603	20240109	103700	75622710	9560	9560	9560	9560	0
604	20240109	103600	75622710	9560	9500	9560	9500	580
605	20240109	103500	70085110	9490	9490	9490	9490	0
606	20240109	103400	70085110	9490	9490	9490	9490	1
607	20240109	103300	70075620	9490	9490	9490	9490	0
608	20240109	103200	70075620	9490	9490	9490	9490	0
609	20240109	103100	70075620	9490	9490	9490	9490	0
610	20240109	103000	70075620	9490	9490	9490	9490	150
611	20240109	102900	68652120	9480	9480	9480	9480	100
612	20240109	102800	67704120	9470	9460	9470	9460	100
613	20240109	102700	66757620	9450	9450	9450	9450	0
614	20240109	102600	66757620	9450	9450	9450	9450	3
615	20240109	102500	66729270	9450	9450	9450	9450	0
616	20240109	102400	66729270	9450	9450	9450	9450	1
617	20240109	102300	66719820	9430	9430	9430	9430	0
618	20240109	102200	66719820	9430	9430	9430	9430	0
619	20240109	102100	66719820	9430	9430	9430	9430	0
620	20240109	102000	66719820	9430	9430	9430	9430	0
621	20240109	101900	66719820	9430	9430	9430	9430	0
622	20240109	101800	66719820	9430	9430	9430	9430	0
623	20240109	101700	66719820	9430	9430	9430	9430	11
624	20240109	101600	66616090	9420	9420	9420	9420	0
625	20240109	101500	66616090	9420	9410	9420	9410	73
626	20240109	101400	65928550	9410	9410	9410	9410	0
627	20240109	101300	65928550	9410	9410	9410	9410	0
628	20240109	101200	65928550	9410	9410	9410	9410	1
629	20240109	101100	65919140	9370	9370	9370	9370	1
630	20240109	101000	65909770	9400	9400	9400	9400	0
631	20240109	100900	65909770	9400	9380	9400	9360	1044
632	20240109	100800	56122050	9390	9390	9390	9390	0
633	20240109	100700	56122050	9390	9380	9390	9380	70
634	20240109	100600	55464840	9370	9370	9370	9370	0
635	20240109	100500	55464840	9370	9370	9370	9370	10
636	20240109	100400	55371140	9380	9380	9380	9380	0
637	20240109	100300	55371140	9380	9380	9380	9380	0
638	20240109	100200	55371140	9380	9380	9380	9380	0
639	20240109	100100	55371140	9380	9380	9380	9380	0
640	20240109	100000	55371140	9380	9380	9380	9380	1
641	20240109	095900	55361760	9380	9380	9380	9380	0
642	20240109	095800	55361760	9380	9380	9380	9380	0
643	20240109	095700	55361760	9380	9370	9380	9370	11
644	20240109	095600	55258590	9370	9370	9370	9370	11
645	20240109	095500	55155520	9330	9330	9330	9330	0
646	20240109	095400	55155520	9330	9330	9330	9330	0
647	20240109	095300	55155520	9330	9330	9330	9330	0
648	20240109	095200	55155520	9330	9340	9340	9330	150
649	20240109	095100	53755360	9390	9390	9390	9390	0
650	20240109	095000	53755360	9390	9390	9390	9390	50
651	20240109	094900	53285860	9390	9390	9390	9390	0
652	20240109	094800	53285860	9390	9390	9390	9390	11
653	20240109	094700	53182570	9400	9400	9400	9400	0
654	20240109	094600	53182570	9400	9370	9400	9370	100
655	20240109	094500	52243470	9340	9340	9340	9340	40
656	20240109	094400	51869870	9370	9410	9410	9370	322
657	20240109	094300	48851530	9400	9400	9400	9400	0
658	20240109	094200	48851530	9400	9400	9400	9400	0
659	20240109	094100	48851530	9400	9410	9410	9400	200
660	20240109	094000	46971330	9400	9430	9430	9400	300
661	20240109	093900	44145410	9490	9490	9490	9490	10
662	20240109	093800	44050510	9490	9490	9490	9490	0
663	20240109	093700	44050510	9490	9490	9490	9490	100
664	20240109	093600	43101510	9500	9500	9500	9500	0
665	20240109	093500	43101510	9500	9500	9500	9500	0
666	20240109	093400	43101510	9500	9500	9500	9500	0
667	20240109	093300	43101510	9500	9500	9500	9500	10
668	20240109	093200	43006510	9500	9500	9500	9500	0
669	20240109	093100	43006510	9500	9500	9500	9500	0
670	20240109	093000	43006510	9500	9500	9500	9500	10
671	20240109	092900	42911510	9500	9500	9500	9500	10
672	20240109	092800	42816510	9500	9500	9500	9500	0
673	20240109	092700	42816510	9500	9500	9500	9500	200
674	20240109	092600	40916510	9500	9500	9510	9500	33
675	20240109	092500	40602790	9430	9340	9430	9340	1616
676	20240109	092400	25423910	9330	9330	9330	9330	0
677	20240109	092300	25423910	9330	9330	9330	9330	0
678	20240109	092200	25423910	9330	9330	9330	9330	3
679	20240109	092100	25395920	9330	9330	9330	9330	0
680	20240109	092000	25395920	9330	9330	9330	9330	41
681	20240109	091900	25013390	9320	9320	9320	9210	1208
682	20240109	091800	13793780	9340	9340	9360	9320	14
683	20240109	091700	13663020	9390	9450	9460	9390	629
684	20240109	091600	7732500	9490	9490	9490	9490	1
685	20240109	091500	7723010	9490	9490	9490	9490	100
686	20240109	091400	6774010	9500	9530	9530	9500	321
687	20240109	091300	3720930	9590	9590	9590	9590	0
688	20240109	091200	3720930	9590	9590	9590	9590	1
689	20240109	091100	3711340	9590	9590	9590	9590	9
690	20240109	091000	3625030	9600	9590	9600	9590	136
691	20240109	090900	2320020	9610	9610	9610	9610	0
692	20240109	090800	2320020	9610	9610	9610	9610	0
693	20240109	090700	2320020	9610	9610	9610	9610	0
694	20240109	090600	2320020	9610	9610	9610	9610	0
695	20240109	090500	2320020	9610	9610	9610	9610	0
696	20240109	090400	2320020	9610	9520	9610	9520	4
697	20240109	090300	2281760	9610	9610	9610	9610	10
698	20240109	090200	2185660	9640	9640	9640	9640	5
699	20240109	090100	2137460	9640	9640	9640	9640	1
700	20240109	090000	2127820	9580	9590	9590	9580	222