KissMeData/241770/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	204400	88126610	9240	9240	9240	9240	102
3	20240102	204300	88126610	9240	9240	9240	9240	0
4	20240102	204200	88126610	9240	9240	9240	9240	0
5	20240102	204100	88126610	9240	9240	9240	9240	0
6	20240102	204000	88126610	9240	9240	9240	9240	0
7	20240102	203900	88126610	9240	9240	9240	9240	0
8	20240102	203800	88126610	9240	9240	9240	9240	0
9	20240102	203700	88126610	9240	9240	9240	9240	0
10	20240102	203600	88126610	9240	9240	9240	9240	0
11	20240102	203500	88126610	9240	9240	9240	9240	0
12	20240102	203400	88126610	9240	9240	9240	9240	0
13	20240102	203300	88126610	9240	9240	9240	9240	0
14	20240102	203200	88126610	9240	9240	9240	9240	0
15	20240102	203100	88126610	9240	9240	9240	9240	0
16	20240102	203000	88126610	9240	9240	9240	9240	0
17	20240102	202900	88126610	9240	9240	9240	9240	0
18	20240102	202800	88126610	9240	9240	9240	9240	0
19	20240102	202700	88126610	9240	9240	9240	9240	0
20	20240102	202600	88126610	9240	9240	9240	9240	0
21	20240102	202500	88126610	9240	9240	9240	9240	0
22	20240102	202400	88126610	9240	9240	9240	9240	0
23	20240102	202300	88126610	9240	9240	9240	9240	0
24	20240102	202200	88126610	9240	9240	9240	9240	0
25	20240102	202100	88126610	9240	9240	9240	9240	0
26	20240102	202000	88126610	9240	9240	9240	9240	0
27	20240102	201900	88126610	9240	9240	9240	9240	0
28	20240102	201800	88126610	9240	9240	9240	9240	0
29	20240102	201700	88126610	9240	9240	9240	9240	0
30	20240102	201600	88126610	9240	9240	9240	9240	0
31	20240102	201500	88126610	9240	9240	9240	9240	0
32	20240102	201400	88126610	9240	9240	9240	9240	102
33	20240102	201300	88126610	9240	9240	9240	9240	0
34	20240102	201200	88126610	9240	9240	9240	9240	0
35	20240102	201100	88126610	9240	9240	9240	9240	0
36	20240102	201000	88126610	9240	9240	9240	9240	0
37	20240102	200900	88126610	9240	9240	9240	9240	0
38	20240102	200800	88126610	9240	9240	9240	9240	0
39	20240102	200700	88126610	9240	9240	9240	9240	0
40	20240102	200600	88126610	9240	9240	9240	9240	0
41	20240102	200500	88126610	9240	9240	9240	9240	0
42	20240102	200400	88126610	9240	9240	9240	9240	0
43	20240102	200300	88126610	9240	9240	9240	9240	0
44	20240102	200200	88126610	9240	9240	9240	9240	0
45	20240102	200100	88126610	9240	9240	9240	9240	0
46	20240102	200000	88126610	9240	9240	9240	9240	0
47	20240102	195900	88126610	9240	9240	9240	9240	0
48	20240102	195800	88126610	9240	9240	9240	9240	0
49	20240102	195700	88126610	9240	9240	9240	9240	0
50	20240102	195600	88126610	9240	9240	9240	9240	0
51	20240102	195500	88126610	9240	9240	9240	9240	0
52	20240102	195400	88126610	9240	9240	9240	9240	0
53	20240102	195300	88126610	9240	9240	9240	9240	0
54	20240102	195200	88126610	9240	9240	9240	9240	0
55	20240102	195100	88126610	9240	9240	9240	9240	0
56	20240102	195000	88126610	9240	9240	9240	9240	0
57	20240102	194900	88126610	9240	9240	9240	9240	0
58	20240102	194800	88126610	9240	9240	9240	9240	0
59	20240102	194700	88126610	9240	9240	9240	9240	0
60	20240102	194600	88126610	9240	9240	9240	9240	0
61	20240102	194500	88126610	9240	9240	9240	9240	0
62	20240102	194400	88126610	9240	9240	9240	9240	102
63	20240102	194300	88126610	9240	9240	9240	9240	0
64	20240102	194200	88126610	9240	9240	9240	9240	0
65	20240102	194100	88126610	9240	9240	9240	9240	0
66	20240102	194000	88126610	9240	9240	9240	9240	0
67	20240102	193900	88126610	9240	9240	9240	9240	0
68	20240102	193800	88126610	9240	9240	9240	9240	0
69	20240102	193700	88126610	9240	9240	9240	9240	0
70	20240102	193600	88126610	9240	9240	9240	9240	0
71	20240102	193500	88126610	9240	9240	9240	9240	0
72	20240102	193400	88126610	9240	9240	9240	9240	0
73	20240102	193300	88126610	9240	9240	9240	9240	0
74	20240102	193200	88126610	9240	9240	9240	9240	0
75	20240102	193100	88126610	9240	9240	9240	9240	0
76	20240102	193000	88126610	9240	9240	9240	9240	0
77	20240102	192900	88126610	9240	9240	9240	9240	0
78	20240102	192800	88126610	9240	9240	9240	9240	0
79	20240102	192700	88126610	9240	9240	9240	9240	0
80	20240102	192600	88126610	9240	9240	9240	9240	0
81	20240102	192500	88126610	9240	9240	9240	9240	0
82	20240102	192400	88126610	9240	9240	9240	9240	0
83	20240102	192300	88126610	9240	9240	9240	9240	0
84	20240102	192200	88126610	9240	9240	9240	9240	0
85	20240102	192100	88126610	9240	9240	9240	9240	0
86	20240102	192000	88126610	9240	9240	9240	9240	0
87	20240102	191900	88126610	9240	9240	9240	9240	0
88	20240102	191800	88126610	9240	9240	9240	9240	0
89	20240102	191700	88126610	9240	9240	9240	9240	0
90	20240102	191600	88126610	9240	9240	9240	9240	0
91	20240102	191500	88126610	9240	9240	9240	9240	0
92	20240102	191400	88126610	9240	9240	9240	9240	102
93	20240102	191300	88126610	9240	9240	9240	9240	0
94	20240102	191200	88126610	9240	9240	9240	9240	0
95	20240102	191100	88126610	9240	9240	9240	9240	0
96	20240102	191000	88126610	9240	9240	9240	9240	0
97	20240102	190900	88126610	9240	9240	9240	9240	0
98	20240102	190800	88126610	9240	9240	9240	9240	0
99	20240102	190700	88126610	9240	9240	9240	9240	0
100	20240102	190600	88126610	9240	9240	9240	9240	0
101	20240102	190500	88126610	9240	9240	9240	9240	0
102	20240102	190400	88126610	9240	9240	9240	9240	0
103	20240102	190300	88126610	9240	9240	9240	9240	0
104	20240102	190200	88126610	9240	9240	9240	9240	0
105	20240102	190100	88126610	9240	9240	9240	9240	0
106	20240102	190000	88126610	9240	9240	9240	9240	0
107	20240102	185900	88126610	9240	9240	9240	9240	0
108	20240102	185800	88126610	9240	9240	9240	9240	0
109	20240102	185700	88126610	9240	9240	9240	9240	0
110	20240102	185600	88126610	9240	9240	9240	9240	0
111	20240102	185500	88126610	9240	9240	9240	9240	0
112	20240102	185400	88126610	9240	9240	9240	9240	0
113	20240102	185300	88126610	9240	9240	9240	9240	0
114	20240102	185200	88126610	9240	9240	9240	9240	0
115	20240102	185100	88126610	9240	9240	9240	9240	0
116	20240102	185000	88126610	9240	9240	9240	9240	0
117	20240102	184900	88126610	9240	9240	9240	9240	0
118	20240102	184800	88126610	9240	9240	9240	9240	0
119	20240102	184700	88126610	9240	9240	9240	9240	0
120	20240102	184600	88126610	9240	9240	9240	9240	0
121	20240102	184500	88126610	9240	9240	9240	9240	0
122	20240102	184400	88126610	9240	9240	9240	9240	102
123	20240102	184300	88126610	9240	9240	9240	9240	0
124	20240102	184200	88126610	9240	9240	9240	9240	0
125	20240102	184100	88126610	9240	9240	9240	9240	0
126	20240102	184000	88126610	9240	9240	9240	9240	0
127	20240102	183900	88126610	9240	9240	9240	9240	0
128	20240102	183800	88126610	9240	9240	9240	9240	0
129	20240102	183700	88126610	9240	9240	9240	9240	0
130	20240102	183600	88126610	9240	9240	9240	9240	0
131	20240102	183500	88126610	9240	9240	9240	9240	0
132	20240102	183400	88126610	9240	9240	9240	9240	0
133	20240102	183300	88126610	9240	9240	9240	9240	0
134	20240102	183200	88126610	9240	9240	9240	9240	0
135	20240102	183100	88126610	9240	9240	9240	9240	0
136	20240102	183000	88126610	9240	9240	9240	9240	0
137	20240102	182900	88126610	9240	9240	9240	9240	0
138	20240102	182800	88126610	9240	9240	9240	9240	0
139	20240102	182700	88126610	9240	9240	9240	9240	0
140	20240102	182600	88126610	9240	9240	9240	9240	0
141	20240102	182500	88126610	9240	9240	9240	9240	0
142	20240102	182400	88126610	9240	9240	9240	9240	0
143	20240102	182300	88126610	9240	9240	9240	9240	0
144	20240102	182200	88126610	9240	9240	9240	9240	0
145	20240102	182100	88126610	9240	9240	9240	9240	0
146	20240102	182000	88126610	9240	9240	9240	9240	0
147	20240102	181900	88126610	9240	9240	9240	9240	0
148	20240102	181800	88126610	9240	9240	9240	9240	0
149	20240102	181700	88126610	9240	9240	9240	9240	0
150	20240102	181600	88126610	9240	9240	9240	9240	0
151	20240102	181500	88126610	9240	9240	9240	9240	0
152	20240102	181400	88126610	9240	9240	9240	9240	102
153	20240102	181300	88126610	9240	9240	9240	9240	0
154	20240102	181200	88126610	9240	9240	9240	9240	0
155	20240102	181100	88126610	9240	9240	9240	9240	0
156	20240102	181000	88126610	9240	9240	9240	9240	0
157	20240102	180900	88126610	9240	9240	9240	9240	0
158	20240102	180800	88126610	9240	9240	9240	9240	0
159	20240102	180700	88126610	9240	9240	9240	9240	0
160	20240102	180600	88126610	9240	9240	9240	9240	0
161	20240102	180500	88126610	9240	9240	9240	9240	0
162	20240102	180400	88126610	9240	9240	9240	9240	0
163	20240102	180300	88126610	9240	9240	9240	9240	0
164	20240102	180200	88126610	9240	9240	9240	9240	0
165	20240102	180100	88126610	9240	9240	9240	9240	0
166	20240102	180000	88126610	9240	9240	9240	9240	0
167	20240102	175900	88126610	9240	9240	9240	9240	0
168	20240102	175800	88126610	9240	9240	9240	9240	0
169	20240102	175700	88126610	9240	9240	9240	9240	0
170	20240102	175600	88126610	9240	9240	9240	9240	0
171	20240102	175500	88126610	9240	9240	9240	9240	0
172	20240102	175400	88126610	9240	9240	9240	9240	0
173	20240102	175300	88126610	9240	9240	9240	9240	0
174	20240102	175200	88126610	9240	9240	9240	9240	0
175	20240102	175100	88126610	9240	9240	9240	9240	0
176	20240102	175000	88126610	9240	9240	9240	9240	0
177	20240102	174900	88126610	9240	9240	9240	9240	0
178	20240102	174800	88126610	9240	9240	9240	9240	0
179	20240102	174700	88126610	9240	9240	9240	9240	0
180	20240102	174600	88126610	9240	9240	9240	9240	0
181	20240102	174500	88126610	9240	9240	9240	9240	0
182	20240102	174400	88126610	9240	9240	9240	9240	102
183	20240102	174300	88126610	9240	9240	9240	9240	0
184	20240102	174200	88126610	9240	9240	9240	9240	0
185	20240102	174100	88126610	9240	9240	9240	9240	0
186	20240102	174000	88126610	9240	9240	9240	9240	0
187	20240102	173900	88126610	9240	9240	9240	9240	0
188	20240102	173800	88126610	9240	9240	9240	9240	0
189	20240102	173700	88126610	9240	9240	9240	9240	0
190	20240102	173600	88126610	9240	9240	9240	9240	0
191	20240102	173500	88126610	9240	9240	9240	9240	0
192	20240102	173400	88126610	9240	9240	9240	9240	0
193	20240102	173300	88126610	9240	9240	9240	9240	0
194	20240102	173200	88126610	9240	9240	9240	9240	0
195	20240102	173100	88126610	9240	9240	9240	9240	0
196	20240102	173000	88126610	9240	9240	9240	9240	0
197	20240102	172900	88126610	9240	9240	9240	9240	0
198	20240102	172800	88126610	9240	9240	9240	9240	0
199	20240102	172700	88126610	9240	9240	9240	9240	0
200	20240102	172600	88126610	9240	9240	9240	9240	0
201	20240102	172500	88126610	9240	9240	9240	9240	0
202	20240102	172400	88126610	9240	9240	9240	9240	0
203	20240102	172300	88126610	9240	9240	9240	9240	0
204	20240102	172200	88126610	9240	9240	9240	9240	0
205	20240102	172100	88126610	9240	9240	9240	9240	0
206	20240102	172000	88126610	9240	9240	9240	9240	0
207	20240102	171900	88126610	9240	9240	9240	9240	0
208	20240102	171800	88126610	9240	9240	9240	9240	0
209	20240102	171700	88126610	9240	9240	9240	9240	0
210	20240102	171600	88126610	9240	9240	9240	9240	0
211	20240102	171500	88126610	9240	9240	9240	9240	0
212	20240102	171400	88126610	9240	9240	9240	9240	102
213	20240102	171300	88126610	9240	9240	9240	9240	0
214	20240102	171200	88126610	9240	9240	9240	9240	0
215	20240102	171100	88126610	9240	9240	9240	9240	0
216	20240102	171000	88126610	9240	9240	9240	9240	0
217	20240102	170900	88126610	9240	9240	9240	9240	0
218	20240102	170800	88126610	9240	9240	9240	9240	0
219	20240102	170700	88126610	9240	9240	9240	9240	0
220	20240102	170600	88126610	9240	9240	9240	9240	0
221	20240102	170500	88126610	9240	9240	9240	9240	0
222	20240102	170400	88126610	9240	9240	9240	9240	0
223	20240102	170300	88126610	9240	9240	9240	9240	0
224	20240102	170200	88126610	9240	9240	9240	9240	0
225	20240102	170100	88126610	9240	9240	9240	9240	0
226	20240102	170000	88126610	9240	9240	9240	9240	0
227	20240102	165900	88126610	9240	9240	9240	9240	0
228	20240102	165800	88126610	9240	9240	9240	9240	0
229	20240102	165700	88126610	9240	9240	9240	9240	0
230	20240102	165600	88126610	9240	9240	9240	9240	0
231	20240102	165500	88126610	9240	9240	9240	9240	0
232	20240102	165400	88126610	9240	9240	9240	9240	0
233	20240102	165300	88126610	9240	9240	9240	9240	0
234	20240102	165200	88126610	9240	9240	9240	9240	0
235	20240102	165100	88126610	9240	9240	9240	9240	0
236	20240102	165000	88126610	9240	9240	9240	9240	0
237	20240102	164900	88126610	9240	9240	9240	9240	0
238	20240102	164800	88126610	9240	9240	9240	9240	0
239	20240102	164700	88126610	9240	9240	9240	9240	0
240	20240102	164600	88126610	9240	9240	9240	9240	0
241	20240102	164500	88126610	9240	9240	9240	9240	0
242	20240102	164400	88126610	9240	9240	9240	9240	102
243	20240102	164300	88126610	9240	9240	9240	9240	0
244	20240102	164200	88126610	9240	9240	9240	9240	0
245	20240102	164100	88126610	9240	9240	9240	9240	0
246	20240102	164000	88126610	9240	9240	9240	9240	0
247	20240102	163900	88126610	9240	9240	9240	9240	0
248	20240102	163800	88126610	9240	9240	9240	9240	0
249	20240102	163700	88126610	9240	9240	9240	9240	0
250	20240102	163600	88126610	9240	9240	9240	9240	0
251	20240102	163500	88126610	9240	9240	9240	9240	0
252	20240102	163400	88126610	9240	9240	9240	9240	0
253	20240102	163300	88126610	9240	9240	9240	9240	0
254	20240102	163200	88126610	9240	9240	9240	9240	0
255	20240102	163100	88126610	9240	9240	9240	9240	0
256	20240102	163000	88126610	9240	9240	9240	9240	0
257	20240102	162900	88126610	9240	9240	9240	9240	0
258	20240102	162800	88126610	9240	9240	9240	9240	0
259	20240102	162700	88126610	9240	9240	9240	9240	0
260	20240102	162600	88126610	9240	9240	9240	9240	0
261	20240102	162500	88126610	9240	9240	9240	9240	0
262	20240102	162400	88126610	9240	9240	9240	9240	0
263	20240102	162300	88126610	9240	9240	9240	9240	0
264	20240102	162200	88126610	9240	9240	9240	9240	0
265	20240102	162100	88126610	9240	9240	9240	9240	0
266	20240102	162000	88126610	9240	9240	9240	9240	0
267	20240102	161900	88126610	9240	9240	9240	9240	0
268	20240102	161800	88126610	9240	9240	9240	9240	0
269	20240102	161700	88126610	9240	9240	9240	9240	0
270	20240102	161600	88126610	9240	9240	9240	9240	0
271	20240102	161500	88126610	9240	9240	9240	9240	0
272	20240102	161400	88126610	9240	9240	9240	9240	102
273	20240102	161300	88126610	9240	9240	9240	9240	0
274	20240102	161200	88126610	9240	9240	9240	9240	0
275	20240102	161100	88126610	9240	9240	9240	9240	0
276	20240102	161000	88126610	9240	9240	9240	9240	0
277	20240102	160900	88126610	9240	9240	9240	9240	0
278	20240102	160800	88126610	9240	9240	9240	9240	0
279	20240102	160700	88126610	9240	9240	9240	9240	0
280	20240102	160600	88126610	9240	9240	9240	9240	0
281	20240102	160500	88126610	9240	9240	9240	9240	0
282	20240102	160400	88126610	9240	9240	9240	9240	0
283	20240102	160300	88126610	9240	9240	9240	9240	0
284	20240102	160200	88126610	9240	9240	9240	9240	0
285	20240102	160100	88126610	9240	9240	9240	9240	0
286	20240102	160000	88126610	9240	9240	9240	9240	0
287	20240102	155900	88126610	9240	9240	9240	9240	0
288	20240102	155800	88126610	9240	9240	9240	9240	0
289	20240102	155700	88126610	9240	9240	9240	9240	0
290	20240102	155600	88126610	9240	9240	9240	9240	0
291	20240102	155500	88126610	9240	9240	9240	9240	0
292	20240102	155400	88126610	9240	9240	9240	9240	0
293	20240102	155300	88126610	9240	9240	9240	9240	0
294	20240102	155200	88126610	9240	9240	9240	9240	0
295	20240102	155100	88126610	9240	9240	9240	9240	0
296	20240102	155000	88126610	9240	9240	9240	9240	0
297	20240102	154900	88126610	9240	9240	9240	9240	0
298	20240102	154800	88126610	9240	9240	9240	9240	0
299	20240102	154700	88126610	9240	9240	9240	9240	0
300	20240102	154600	88126610	9240	9240	9240	9240	0
301	20240102	154500	88126610	9240	9240	9240	9240	0
302	20240102	154400	88126610	9240	9240	9240	9240	102
303	20240102	154300	88126610	9240	9240	9240	9240	0
304	20240102	154200	88126610	9240	9240	9240	9240	0
305	20240102	154100	88126610	9240	9240	9240	9240	0
306	20240102	154000	88126610	9240	9240	9240	9240	0
307	20240102	153900	88126610	9240	9240	9240	9240	0
308	20240102	153800	88126610	9240	9240	9240	9240	0
309	20240102	153700	88126610	9240	9240	9240	9240	0
310	20240102	153600	88126610	9240	9240	9240	9240	0
311	20240102	153500	88126610	9240	9240	9240	9240	0
312	20240102	153400	88126610	9240	9240	9240	9240	0
313	20240102	153300	88126610	9240	9240	9240	9240	0
314	20240102	153200	88126610	9240	9240	9240	9240	0
315	20240102	153100	88126610	9240	9240	9240	9240	0
316	20240102	153000	88126610	9240	9240	9240	9240	102
317	20240102	152900	87184130	9240	9240	9240	9240	0
318	20240102	152800	87184130	9240	9240	9240	9240	0
319	20240102	152700	87184130	9240	9240	9240	9240	0
320	20240102	152600	87184130	9240	9240	9240	9240	0
321	20240102	152500	87184130	9240	9240	9240	9240	0
322	20240102	152400	87184130	9240	9240	9240	9240	0
323	20240102	152300	87184130	9240	9240	9240	9240	0
324	20240102	152200	87184130	9240	9240	9240	9240	0
325	20240102	152100	87184130	9240	9240	9240	9240	0
326	20240102	152000	87184130	9240	9240	9240	9240	0
327	20240102	151900	87184130	9240	9240	9240	9240	0
328	20240102	151800	87184130	9240	9240	9240	9240	166
329	20240102	151700	85650290	9240	9240	9240	9240	0
330	20240102	151600	85650290	9240	9240	9240	9240	30
331	20240102	151500	85373090	9240	9240	9240	9240	1
332	20240102	151400	85363850	9230	9230	9230	9230	10
333	20240102	151300	85271550	9240	9240	9240	9240	0
334	20240102	151200	85271550	9240	9240	9240	9240	95
335	20240102	151100	84393750	9240	9240	9240	9240	1
336	20240102	151000	84384510	9230	9230	9230	9230	5
337	20240102	150900	84338360	9240	9240	9240	9240	0
338	20240102	150800	84338360	9240	9240	9240	9240	0
339	20240102	150700	84338360	9240	9230	9240	9230	20
340	20240102	150600	84153590	9230	9240	9240	9230	6
341	20240102	150500	84098180	9250	9250	9250	9250	1
342	20240102	150400	84088930	9230	9230	9230	9230	0
343	20240102	150300	84088930	9230	9230	9230	9230	57
344	20240102	150200	83562820	9250	9250	9250	9250	0
345	20240102	150100	83562820	9250	9250	9250	9250	0
346	20240102	150000	83562820	9250	9250	9250	9250	1
347	20240102	145900	83553570	9250	9250	9250	9250	0
348	20240102	145800	83553570	9250	9250	9250	9250	0
349	20240102	145700	83553570	9250	9250	9250	9250	1
350	20240102	145600	83544320	9210	9210	9210	9210	4
351	20240102	145500	83507480	9250	9250	9250	9250	0
352	20240102	145400	83507480	9250	9240	9250	9240	3
353	20240102	145300	83479750	9240	9240	9240	9240	3
354	20240102	145200	83452030	9240	9240	9240	9240	7
355	20240102	145100	83387350	9250	9250	9250	9250	0
356	20240102	145000	83387350	9250	9200	9250	9200	24
357	20240102	144900	83166350	9200	9250	9250	9200	528
358	20240102	144800	78302830	9270	9270	9270	9270	0
359	20240102	144700	78302830	9270	9270	9270	9270	0
360	20240102	144600	78302830	9270	9270	9270	9270	1
361	20240102	144500	78293560	9250	9250	9250	9250	7
362	20240102	144400	78228810	9270	9270	9270	9270	0
363	20240102	144300	78228810	9270	9270	9270	9270	0
364	20240102	144200	78228810	9270	9270	9270	9270	0
365	20240102	144100	78228810	9270	9260	9270	9260	31
366	20240102	144000	77941490	9270	9260	9270	9260	14
367	20240102	143900	77811840	9270	9270	9270	9270	2
368	20240102	143800	77793300	9270	9270	9270	9270	0
369	20240102	143700	77793300	9270	9270	9270	9270	0
370	20240102	143600	77793300	9270	9270	9270	9270	0
371	20240102	143500	77793300	9270	9270	9270	9270	0
372	20240102	143400	77793300	9270	9270	9270	9270	5
373	20240102	143300	77746950	9280	9280	9280	9280	1
374	20240102	143200	77737670	9280	9280	9280	9280	2
375	20240102	143100	77719110	9280	9280	9280	9280	0
376	20240102	143000	77719110	9280	9280	9280	9280	0
377	20240102	142900	77719110	9280	9280	9280	9280	0
378	20240102	142800	77719110	9280	9270	9280	9270	50
379	20240102	142700	77255210	9260	9260	9260	9260	4
380	20240102	142600	77218170	9260	9260	9260	9260	1
381	20240102	142500	77208910	9280	9280	9280	9280	0
382	20240102	142400	77208910	9280	9280	9280	9280	0
383	20240102	142300	77208910	9280	9280	9280	9280	0
384	20240102	142200	77208910	9280	9280	9280	9280	0
385	20240102	142100	77208910	9280	9280	9280	9280	0
386	20240102	142000	77208910	9280	9280	9280	9280	0
387	20240102	141900	77208910	9280	9280	9280	9280	2
388	20240102	141800	77190350	9260	9260	9260	9260	10
389	20240102	141700	77097750	9260	9260	9260	9260	0
390	20240102	141600	77097750	9260	9270	9270	9260	300
391	20240102	141500	74319210	9270	9270	9270	9270	0
392	20240102	141400	74319210	9270	9270	9270	9270	7
393	20240102	141300	74254320	9270	9280	9280	9270	251
394	20240102	141200	71927540	9280	9270	9280	9270	58
395	20240102	141100	71389740	9270	9270	9270	9270	0
396	20240102	141000	71389740	9270	9270	9270	9270	0
397	20240102	140900	71389740	9270	9270	9270	9270	0
398	20240102	140800	71389740	9270	9270	9270	9270	0
399	20240102	140700	71389740	9270	9270	9270	9270	26
400	20240102	140600	71148720	9270	9280	9280	9270	6
401	20240102	140500	71093090	9260	9260	9260	9260	0
402	20240102	140400	71093090	9260	9270	9270	9260	57
403	20240102	140300	70565260	9260	9260	9260	9260	0
404	20240102	140200	70565260	9260	9260	9260	9260	0
405	20240102	140100	70565260	9260	9260	9260	9260	0
406	20240102	140000	70565260	9260	9260	9260	9260	28
407	20240102	135900	70305980	9260	9250	9260	9250	2
408	20240102	135800	70287470	9250	9250	9250	9250	118
409	20240102	135700	69195970	9250	9230	9250	9230	33
410	20240102	135600	68891360	9230	9230	9230	9230	0
411	20240102	135500	68891360	9230	9230	9230	9230	0
412	20240102	135400	68891360	9230	9230	9230	9230	0
413	20240102	135300	68891360	9230	9240	9240	9230	31
414	20240102	135200	68605070	9240	9240	9240	9240	59
415	20240102	135100	68059910	9240	9240	9240	9240	10
416	20240102	135000	67967510	9250	9250	9250	9250	0
417	20240102	134900	67967510	9250	9250	9250	9250	0
418	20240102	134800	67967510	9250	9250	9250	9250	0
419	20240102	134700	67967510	9250	9250	9250	9250	0
420	20240102	134600	67967510	9250	9250	9250	9250	1
421	20240102	134500	67958260	9250	9260	9260	9250	40
422	20240102	134400	67587960	9250	9250	9250	9250	0
423	20240102	134300	67587960	9250	9250	9250	9250	1
424	20240102	134200	67578710	9260	9260	9260	9260	0
425	20240102	134100	67578710	9260	9250	9260	9240	73
426	20240102	134000	66902980	9240	9220	9240	9220	1226
427	20240102	133900	55576090	9220	9210	9220	9210	142
428	20240102	133800	54266860	9210	9210	9210	9210	112
429	20240102	133700	53235340	9210	9210	9210	9210	0
430	20240102	133600	53235340	9210	9210	9210	9210	0
431	20240102	133500	53235340	9210	9210	9210	9210	13
432	20240102	133400	53115610	9210	9200	9210	9200	8
433	20240102	133300	53041950	9200	9200	9200	9200	1
434	20240102	133200	53032750	9200	9200	9200	9200	0
435	20240102	133100	53032750	9200	9200	9200	9200	0
436	20240102	133000	53032750	9200	9200	9200	9200	6
437	20240102	132900	52977550	9200	9200	9200	9200	0
438	20240102	132800	52977550	9200	9200	9200	9200	0
439	20240102	132700	52977550	9200	9200	9200	9200	0
440	20240102	132600	52977550	9200	9190	9200	9190	23
441	20240102	132500	52766140	9190	9190	9190	9190	5
442	20240102	132400	52720190	9190	9190	9190	9190	47
443	20240102	132300	52288260	9190	9180	9190	9180	4
444	20240102	132200	52251530	9180	9180	9180	9180	0
445	20240102	132100	52251530	9180	9180	9180	9180	0
446	20240102	132000	52251530	9180	9180	9180	9180	8
447	20240102	131900	52178090	9180	9170	9180	9170	109
448	20240102	131800	51178550	9170	9170	9170	9170	7
449	20240102	131700	51114360	9170	9170	9170	9170	0
450	20240102	131600	51114360	9170	9170	9170	9170	0
451	20240102	131500	51114360	9170	9170	9170	9170	0
452	20240102	131400	51114360	9170	9170	9170	9170	0
453	20240102	131300	51114360	9170	9170	9170	9170	1
454	20240102	131200	51105190	9170	9170	9170	9170	0
455	20240102	131100	51105190	9170	9170	9170	9170	0
456	20240102	131000	51105190	9170	9170	9170	9170	0
457	20240102	130900	51105190	9170	9170	9170	9170	0
458	20240102	130800	51105190	9170	9160	9170	9160	12
459	20240102	130700	50995160	9160	9160	9160	9160	0
460	20240102	130600	50995160	9160	9160	9160	9160	1
461	20240102	130500	50986000	9170	9170	9170	9170	0
462	20240102	130400	50986000	9170	9170	9170	9170	0
463	20240102	130300	50986000	9170	9170	9170	9170	0
464	20240102	130200	50986000	9170	9170	9170	9170	0
465	20240102	130100	50986000	9170	9170	9170	9170	0
466	20240102	130000	50986000	9170	9170	9170	9170	0
467	20240102	125900	50986000	9170	9160	9170	9160	501
468	20240102	125800	46391930	9160	9160	9160	9160	500
469	20240102	125700	41811930	9160	9160	9160	9160	0
470	20240102	125600	41811930	9160	9160	9160	9160	0
471	20240102	125500	41811930	9160	9160	9160	9160	0
472	20240102	125400	41811930	9160	9160	9160	9160	0
473	20240102	125300	41811930	9160	9160	9160	9160	1
474	20240102	125200	41802770	9150	9150	9150	9150	0
475	20240102	125100	41802770	9150	9150	9150	9150	0
476	20240102	125000	41802770	9150	9150	9150	9150	10
477	20240102	124900	41711270	9160	9160	9160	9160	1
478	20240102	124800	41702110	9110	9110	9110	9110	0
479	20240102	124700	41702110	9110	9110	9110	9110	11
480	20240102	124600	41601900	9160	9160	9160	9160	1
481	20240102	124500	41592740	9170	9170	9170	9170	0
482	20240102	124400	41592740	9170	9170	9170	9170	0
483	20240102	124300	41592740	9170	9160	9170	9160	500
484	20240102	124200	37010340	9160	9160	9160	9160	0
485	20240102	124100	37010340	9160	9160	9160	9160	0
486	20240102	124000	37010340	9160	9160	9160	9160	0
487	20240102	123900	37010340	9160	9160	9160	9160	1
488	20240102	123800	37001180	9160	9160	9160	9160	1
489	20240102	123700	36992020	9110	9110	9110	9110	0
490	20240102	123600	36992020	9110	9110	9110	9110	0
491	20240102	123500	36992020	9110	9110	9110	9110	52
492	20240102	123400	36518300	9170	9170	9170	9170	0
493	20240102	123300	36518300	9170	9170	9170	9170	1
494	20240102	123200	36509130	9170	9160	9170	9160	2
495	20240102	123100	36490800	9160	9160	9160	9160	73
496	20240102	123000	35822120	9170	9170	9170	9170	0
497	20240102	122900	35822120	9170	9170	9170	9170	0
498	20240102	122800	35822120	9170	9170	9170	9170	0
499	20240102	122700	35822120	9170	9170	9170	9170	0
500	20240102	122600	35822120	9170	9180	9190	9170	107
501	20240102	122500	34840870	9180	9180	9180	9180	2
502	20240102	122400	34822510	9180	9170	9180	9170	96
503	20240102	122300	33942170	9170	9170	9170	9170	106
504	20240102	122200	32970150	9170	9170	9170	9170	0
505	20240102	122100	32970150	9170	9150	9170	9150	3
506	20240102	122000	32942680	9150	9150	9150	9150	1
507	20240102	121900	32933530	9170	9150	9170	9150	2
508	20240102	121800	32915210	9170	9160	9170	9160	38
509	20240102	121700	32566770	9150	9160	9160	9150	2
510	20240102	121600	32548460	9170	9170	9170	9170	0
511	20240102	121500	32548460	9170	9140	9170	9140	428
512	20240102	121400	28632380	9130	9120	9130	9120	8
513	20240102	121300	28559350	9040	9110	9140	9040	242
514	20240102	121200	26353050	9100	9100	9100	9100	95
515	20240102	121100	25488550	9100	9080	9100	9080	15
516	20240102	121000	25352110	9080	9080	9080	9080	0
517	20240102	120900	25352110	9080	9080	9080	9080	0
518	20240102	120800	25352110	9080	9080	9080	9080	0
519	20240102	120700	25352110	9080	9080	9080	9080	0
520	20240102	120600	25352110	9080	9080	9080	9080	1
521	20240102	120500	25343030	9080	9080	9080	9080	0
522	20240102	120400	25343030	9080	9080	9080	9080	1
523	20240102	120300	25333950	9070	9070	9070	9070	0
524	20240102	120200	25333950	9070	9070	9070	9070	1
525	20240102	120100	25324880	9070	9070	9070	9070	1
526	20240102	120000	25315810	9070	9070	9070	9070	0
527	20240102	115900	25315810	9070	9070	9070	9070	0
528	20240102	115800	25315810	9070	9070	9070	9070	0
529	20240102	115700	25315810	9070	9070	9070	9070	0
530	20240102	115600	25315810	9070	9070	9070	9070	0
531	20240102	115500	25315810	9070	9070	9070	9070	0
532	20240102	115400	25315810	9070	9070	9070	9070	1
533	20240102	115300	25306740	9070	9070	9070	9070	0
534	20240102	115200	25306740	9070	9060	9070	9060	2
535	20240102	115100	25288610	9050	9040	9050	9040	3
536	20240102	115000	25261470	9040	9040	9040	9040	61
537	20240102	114900	24710030	9040	9020	9040	9020	246
538	20240102	114800	22486760	9020	9020	9020	9020	13
539	20240102	114700	22369500	9000	9000	9000	9000	0
540	20240102	114600	22369500	9000	9000	9000	9000	0
541	20240102	114500	22369500	9000	9000	9000	9000	0
542	20240102	114400	22369500	9000	9000	9000	9000	0
543	20240102	114300	22369500	9000	9000	9000	9000	130
544	20240102	114200	21199500	9000	9000	9000	9000	0
545	20240102	114100	21199500	9000	9000	9000	9000	0
546	20240102	114000	21199500	9000	9010	9010	9000	425
547	20240102	113900	17373500	9000	9000	9000	9000	0
548	20240102	113800	17373500	9000	9000	9000	9000	0
549	20240102	113700	17373500	9000	9000	9000	9000	0
550	20240102	113600	17373500	9000	9010	9010	9000	166
551	20240102	113500	15879350	9030	9030	9030	9030	0
552	20240102	113400	15879350	9030	9030	9030	9030	0
553	20240102	113300	15879350	9030	9030	9030	9030	0
554	20240102	113200	15879350	9030	9030	9030	9030	5
555	20240102	113100	15834200	9030	9030	9030	9030	0
556	20240102	113000	15834200	9030	9030	9030	9030	74
557	20240102	112900	15165980	9030	9030	9030	9030	0
558	20240102	112800	15165980	9030	9030	9030	9030	1
559	20240102	112700	15156950	9000	9000	9000	9000	0
560	20240102	112600	15156950	9000	9000	9000	9000	0
561	20240102	112500	15156950	9000	9000	9000	9000	0
562	20240102	112400	15156950	9000	9000	9000	9000	0
563	20240102	112300	15156950	9000	9000	9000	9000	0
564	20240102	112200	15156950	9000	9000	9000	9000	5
565	20240102	112100	15111950	9000	9000	9000	9000	0
566	20240102	112000	15111950	9000	9000	9000	9000	0
567	20240102	111900	15111950	9000	9000	9000	9000	0
568	20240102	111800	15111950	9000	9000	9000	9000	0
569	20240102	111700	15111950	9000	9000	9000	9000	0
570	20240102	111600	15111950	9000	9000	9000	9000	0
571	20240102	111500	15111950	9000	9000	9000	9000	0
572	20240102	111400	15111950	9000	9000	9000	9000	0
573	20240102	111300	15111950	9000	9000	9000	9000	10
574	20240102	111200	15021950	9000	9000	9000	9000	0
575	20240102	111100	15021950	9000	9000	9000	9000	0
576	20240102	111000	15021950	9000	9000	9000	9000	0
577	20240102	110900	15021950	9000	9000	9000	9000	0
578	20240102	110800	15021950	9000	9000	9000	9000	0
579	20240102	110700	15021950	9000	9000	9000	9000	0
580	20240102	110600	15021950	9000	9000	9000	9000	0
581	20240102	110500	15021950	9000	9000	9000	9000	0
582	20240102	110400	15021950	9000	9000	9000	9000	40
583	20240102	110300	14661950	9000	9000	9000	9000	0
584	20240102	110200	14661950	9000	9000	9000	9000	0
585	20240102	110100	14661950	9000	9000	9000	9000	0
586	20240102	110000	14661950	9000	9000	9000	9000	10
587	20240102	105900	14571950	9000	9000	9000	9000	9
588	20240102	105800	14490950	9000	9000	9000	9000	1
589	20240102	105700	14481950	9000	9000	9000	9000	0
590	20240102	105600	14481950	9000	9000	9000	9000	100
591	20240102	105500	13581950	8970	8970	8970	8970	276
592	20240102	105400	11106230	8980	8980	8980	8980	0
593	20240102	105300	11106230	8980	8980	8980	8980	0
594	20240102	105200	11106230	8980	8980	8980	8980	0
595	20240102	105100	11106230	8980	8980	8980	8980	0
596	20240102	105000	11106230	8980	8980	8980	8980	0
597	20240102	104900	11106230	8980	8980	8980	8980	1
598	20240102	104800	11097250	8980	8980	8980	8980	0
599	20240102	104700	11097250	8980	8980	8980	8980	0
600	20240102	104600	11097250	8980	8980	8980	8980	13
601	20240102	104500	10980510	8980	8980	8980	8980	5
602	20240102	104400	10935610	8980	8980	8980	8980	0
603	20240102	104300	10935610	8980	8980	8980	8980	0
604	20240102	104200	10935610	8980	8970	8980	8970	14
605	20240102	104100	10809980	8970	8970	8970	8970	0
606	20240102	104000	10809980	8970	8940	8970	8940	25
607	20240102	103900	10586410	8940	8940	8940	8940	108
608	20240102	103800	9620890	8950	8950	8950	8950	0
609	20240102	103700	9620890	8950	8950	8950	8950	37
610	20240102	103600	9289740	8950	8950	8950	8950	0
611	20240102	103500	9289740	8950	8950	8950	8950	0
612	20240102	103400	9289740	8950	8950	8950	8950	0
613	20240102	103300	9289740	8950	8950	8950	8950	0
614	20240102	103200	9289740	8950	8950	8950	8950	0
615	20240102	103100	9289740	8950	8950	8950	8950	0
616	20240102	103000	9289740	8950	8950	8950	8950	0
617	20240102	102900	9289740	8950	8950	8950	8950	0
618	20240102	102800	9289740	8950	8950	8950	8950	113
619	20240102	102700	8278390	8950	8950	8950	8950	0
620	20240102	102600	8278390	8950	8950	8950	8950	0
621	20240102	102500	8278390	8950	8950	8950	8950	0
622	20240102	102400	8278390	8950	8950	8950	8950	10
623	20240102	102300	8188890	8950	8950	8950	8950	32
624	20240102	102200	7902490	8940	8940	8940	8940	0
625	20240102	102100	7902490	8940	8940	8940	8940	23
626	20240102	102000	7696870	8940	8940	8940	8940	10
627	20240102	101900	7607470	8950	8950	8950	8950	34
628	20240102	101800	7303170	8960	8980	8980	8960	138
629	20240102	101700	6065540	9000	9000	9000	9000	0
630	20240102	101600	6065540	9000	9000	9000	9000	0
631	20240102	101500	6065540	9000	9000	9000	9000	0
632	20240102	101400	6065540	9000	9000	9000	9000	0
633	20240102	101300	6065540	9000	9000	9000	9000	0
634	20240102	101200	6065540	9000	9000	9000	9000	0
635	20240102	101100	6065540	9000	9000	9000	9000	0
636	20240102	101000	6065540	9000	9000	9000	9000	0
637	20240102	100900	6065540	9000	9000	9000	9000	0
638	20240102	100800	6065540	9000	8970	9000	8970	199
639	20240102	100700	4280480	8970	8970	8970	8970	0
640	20240102	100600	4280480	8970	8970	8970	8970	398
641	20240102	100500	710420	8970	8970	8970	8970	45
642	20240102	100400	306770	8990	8990	8990	8990	10
643	20240102	100300	216870	9010	9010	9010	9010	0
644	20240102	100200	216870	9010	9010	9010	9010	0
645	20240102	100100	216870	9010	9010	9010	9010	0
646	20240102	100000	216870	9010	9040	9040	9010	24