KissMeData/356890/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	212100	312858060	9870	9870	9870	9870	312
3	20240112	212000	312858060	9870	9870	9870	9870	0
4	20240112	211900	312858060	9870	9870	9870	9870	0
5	20240112	211800	312858060	9870	9870	9870	9870	0
6	20240112	211700	312858060	9870	9870	9870	9870	0
7	20240112	211600	312858060	9870	9870	9870	9870	0
8	20240112	211500	312858060	9870	9870	9870	9870	0
9	20240112	211400	312858060	9870	9870	9870	9870	0
10	20240112	211300	312858060	9870	9870	9870	9870	0
11	20240112	211200	312858060	9870	9870	9870	9870	0
12	20240112	211100	312858060	9870	9870	9870	9870	0
13	20240112	211000	312858060	9870	9870	9870	9870	0
14	20240112	210900	312858060	9870	9870	9870	9870	0
15	20240112	210800	312858060	9870	9870	9870	9870	0
16	20240112	210700	312858060	9870	9870	9870	9870	0
17	20240112	210600	312858060	9870	9870	9870	9870	0
18	20240112	210500	312858060	9870	9870	9870	9870	0
19	20240112	210400	312858060	9870	9870	9870	9870	0
20	20240112	210300	312858060	9870	9870	9870	9870	0
21	20240112	210200	312858060	9870	9870	9870	9870	0
22	20240112	210100	312858060	9870	9870	9870	9870	0
23	20240112	210000	312858060	9870	9870	9870	9870	0
24	20240112	205900	312858060	9870	9870	9870	9870	0
25	20240112	205800	312858060	9870	9870	9870	9870	0
26	20240112	205700	312858060	9870	9870	9870	9870	0
27	20240112	205600	312858060	9870	9870	9870	9870	0
28	20240112	205500	312858060	9870	9870	9870	9870	0
29	20240112	205400	312858060	9870	9870	9870	9870	0
30	20240112	205300	312858060	9870	9870	9870	9870	0
31	20240112	205200	312858060	9870	9870	9870	9870	0
32	20240112	205100	312858060	9870	9870	9870	9870	312
33	20240112	205000	312858060	9870	9870	9870	9870	0
34	20240112	204900	312858060	9870	9870	9870	9870	0
35	20240112	204800	312858060	9870	9870	9870	9870	0
36	20240112	204700	312858060	9870	9870	9870	9870	0
37	20240112	204600	312858060	9870	9870	9870	9870	0
38	20240112	204500	312858060	9870	9870	9870	9870	0
39	20240112	204400	312858060	9870	9870	9870	9870	0
40	20240112	204300	312858060	9870	9870	9870	9870	0
41	20240112	204200	312858060	9870	9870	9870	9870	0
42	20240112	204100	312858060	9870	9870	9870	9870	0
43	20240112	204000	312858060	9870	9870	9870	9870	0
44	20240112	203900	312858060	9870	9870	9870	9870	0
45	20240112	203800	312858060	9870	9870	9870	9870	0
46	20240112	203700	312858060	9870	9870	9870	9870	0
47	20240112	203600	312858060	9870	9870	9870	9870	0
48	20240112	203500	312858060	9870	9870	9870	9870	0
49	20240112	203400	312858060	9870	9870	9870	9870	0
50	20240112	203300	312858060	9870	9870	9870	9870	0
51	20240112	203200	312858060	9870	9870	9870	9870	0
52	20240112	203100	312858060	9870	9870	9870	9870	0
53	20240112	203000	312858060	9870	9870	9870	9870	0
54	20240112	202900	312858060	9870	9870	9870	9870	0
55	20240112	202800	312858060	9870	9870	9870	9870	0
56	20240112	202700	312858060	9870	9870	9870	9870	0
57	20240112	202600	312858060	9870	9870	9870	9870	0
58	20240112	202500	312858060	9870	9870	9870	9870	0
59	20240112	202400	312858060	9870	9870	9870	9870	0
60	20240112	202300	312858060	9870	9870	9870	9870	0
61	20240112	202200	312858060	9870	9870	9870	9870	0
62	20240112	202100	312858060	9870	9870	9870	9870	312
63	20240112	202000	312858060	9870	9870	9870	9870	0
64	20240112	201900	312858060	9870	9870	9870	9870	0
65	20240112	201800	312858060	9870	9870	9870	9870	0
66	20240112	201700	312858060	9870	9870	9870	9870	0
67	20240112	201600	312858060	9870	9870	9870	9870	0
68	20240112	201500	312858060	9870	9870	9870	9870	0
69	20240112	201400	312858060	9870	9870	9870	9870	0
70	20240112	201300	312858060	9870	9870	9870	9870	0
71	20240112	201200	312858060	9870	9870	9870	9870	0
72	20240112	201100	312858060	9870	9870	9870	9870	0
73	20240112	201000	312858060	9870	9870	9870	9870	0
74	20240112	200900	312858060	9870	9870	9870	9870	0
75	20240112	200800	312858060	9870	9870	9870	9870	0
76	20240112	200700	312858060	9870	9870	9870	9870	0
77	20240112	200600	312858060	9870	9870	9870	9870	0
78	20240112	200500	312858060	9870	9870	9870	9870	0
79	20240112	200400	312858060	9870	9870	9870	9870	0
80	20240112	200300	312858060	9870	9870	9870	9870	0
81	20240112	200200	312858060	9870	9870	9870	9870	0
82	20240112	200100	312858060	9870	9870	9870	9870	0
83	20240112	200000	312858060	9870	9870	9870	9870	0
84	20240112	195900	312858060	9870	9870	9870	9870	0
85	20240112	195800	312858060	9870	9870	9870	9870	0
86	20240112	195700	312858060	9870	9870	9870	9870	0
87	20240112	195600	312858060	9870	9870	9870	9870	0
88	20240112	195500	312858060	9870	9870	9870	9870	0
89	20240112	195400	312858060	9870	9870	9870	9870	0
90	20240112	195300	312858060	9870	9870	9870	9870	0
91	20240112	195200	312858060	9870	9870	9870	9870	0
92	20240112	195100	312858060	9870	9870	9870	9870	312
93	20240112	195000	312858060	9870	9870	9870	9870	0
94	20240112	194900	312858060	9870	9870	9870	9870	0
95	20240112	194800	312858060	9870	9870	9870	9870	0
96	20240112	194700	312858060	9870	9870	9870	9870	0
97	20240112	194600	312858060	9870	9870	9870	9870	0
98	20240112	194500	312858060	9870	9870	9870	9870	0
99	20240112	194400	312858060	9870	9870	9870	9870	0
100	20240112	194300	312858060	9870	9870	9870	9870	0
101	20240112	194200	312858060	9870	9870	9870	9870	0
102	20240112	194100	312858060	9870	9870	9870	9870	0
103	20240112	194000	312858060	9870	9870	9870	9870	0
104	20240112	193900	312858060	9870	9870	9870	9870	0
105	20240112	193800	312858060	9870	9870	9870	9870	0
106	20240112	193700	312858060	9870	9870	9870	9870	0
107	20240112	193600	312858060	9870	9870	9870	9870	0
108	20240112	193500	312858060	9870	9870	9870	9870	0
109	20240112	193400	312858060	9870	9870	9870	9870	0
110	20240112	193300	312858060	9870	9870	9870	9870	0
111	20240112	193200	312858060	9870	9870	9870	9870	0
112	20240112	193100	312858060	9870	9870	9870	9870	0
113	20240112	193000	312858060	9870	9870	9870	9870	0
114	20240112	192900	312858060	9870	9870	9870	9870	0
115	20240112	192800	312858060	9870	9870	9870	9870	0
116	20240112	192700	312858060	9870	9870	9870	9870	0
117	20240112	192600	312858060	9870	9870	9870	9870	0
118	20240112	192500	312858060	9870	9870	9870	9870	0
119	20240112	192400	312858060	9870	9870	9870	9870	0
120	20240112	192300	312858060	9870	9870	9870	9870	0
121	20240112	192200	312858060	9870	9870	9870	9870	0
122	20240112	192100	312858060	9870	9870	9870	9870	312
123	20240112	192000	312858060	9870	9870	9870	9870	0
124	20240112	191900	312858060	9870	9870	9870	9870	0
125	20240112	191800	312858060	9870	9870	9870	9870	0
126	20240112	191700	312858060	9870	9870	9870	9870	0
127	20240112	191600	312858060	9870	9870	9870	9870	0
128	20240112	191500	312858060	9870	9870	9870	9870	0
129	20240112	191400	312858060	9870	9870	9870	9870	0
130	20240112	191300	312858060	9870	9870	9870	9870	0
131	20240112	191200	312858060	9870	9870	9870	9870	0
132	20240112	191100	312858060	9870	9870	9870	9870	0
133	20240112	191000	312858060	9870	9870	9870	9870	0
134	20240112	190900	312858060	9870	9870	9870	9870	0
135	20240112	190800	312858060	9870	9870	9870	9870	0
136	20240112	190700	312858060	9870	9870	9870	9870	0
137	20240112	190600	312858060	9870	9870	9870	9870	0
138	20240112	190500	312858060	9870	9870	9870	9870	0
139	20240112	190400	312858060	9870	9870	9870	9870	0
140	20240112	190300	312858060	9870	9870	9870	9870	0
141	20240112	190200	312858060	9870	9870	9870	9870	0
142	20240112	190100	312858060	9870	9870	9870	9870	0
143	20240112	190000	312858060	9870	9870	9870	9870	0
144	20240112	185900	312858060	9870	9870	9870	9870	0
145	20240112	185800	312858060	9870	9870	9870	9870	0
146	20240112	185700	312858060	9870	9870	9870	9870	0
147	20240112	185600	312858060	9870	9870	9870	9870	0
148	20240112	185500	312858060	9870	9870	9870	9870	0
149	20240112	185400	312858060	9870	9870	9870	9870	0
150	20240112	185300	312858060	9870	9870	9870	9870	0
151	20240112	185200	312858060	9870	9870	9870	9870	0
152	20240112	185100	312858060	9870	9870	9870	9870	312
153	20240112	185000	312858060	9870	9870	9870	9870	0
154	20240112	184900	312858060	9870	9870	9870	9870	0
155	20240112	184800	312858060	9870	9870	9870	9870	0
156	20240112	184700	312858060	9870	9870	9870	9870	0
157	20240112	184600	312858060	9870	9870	9870	9870	0
158	20240112	184500	312858060	9870	9870	9870	9870	0
159	20240112	184400	312858060	9870	9870	9870	9870	0
160	20240112	184300	312858060	9870	9870	9870	9870	0
161	20240112	184200	312858060	9870	9870	9870	9870	0
162	20240112	184100	312858060	9870	9870	9870	9870	0
163	20240112	184000	312858060	9870	9870	9870	9870	0
164	20240112	183900	312858060	9870	9870	9870	9870	0
165	20240112	183800	312858060	9870	9870	9870	9870	0
166	20240112	183700	312858060	9870	9870	9870	9870	0
167	20240112	183600	312858060	9870	9870	9870	9870	0
168	20240112	183500	312858060	9870	9870	9870	9870	0
169	20240112	183400	312858060	9870	9870	9870	9870	0
170	20240112	183300	312858060	9870	9870	9870	9870	0
171	20240112	183200	312858060	9870	9870	9870	9870	0
172	20240112	183100	312858060	9870	9870	9870	9870	0
173	20240112	183000	312858060	9870	9870	9870	9870	0
174	20240112	182900	312858060	9870	9870	9870	9870	0
175	20240112	182800	312858060	9870	9870	9870	9870	0
176	20240112	182700	312858060	9870	9870	9870	9870	0
177	20240112	182600	312858060	9870	9870	9870	9870	0
178	20240112	182500	312858060	9870	9870	9870	9870	0
179	20240112	182400	312858060	9870	9870	9870	9870	0
180	20240112	182300	312858060	9870	9870	9870	9870	0
181	20240112	182200	312858060	9870	9870	9870	9870	0
182	20240112	182100	312858060	9870	9870	9870	9870	312
183	20240112	182000	312858060	9870	9870	9870	9870	0
184	20240112	181900	312858060	9870	9870	9870	9870	0
185	20240112	181800	312858060	9870	9870	9870	9870	0
186	20240112	181700	312858060	9870	9870	9870	9870	0
187	20240112	181600	312858060	9870	9870	9870	9870	0
188	20240112	181500	312858060	9870	9870	9870	9870	0
189	20240112	181400	312858060	9870	9870	9870	9870	0
190	20240112	181300	312858060	9870	9870	9870	9870	0
191	20240112	181200	312858060	9870	9870	9870	9870	0
192	20240112	181100	312858060	9870	9870	9870	9870	0
193	20240112	181000	312858060	9870	9870	9870	9870	0
194	20240112	180900	312858060	9870	9870	9870	9870	0
195	20240112	180800	312858060	9870	9870	9870	9870	0
196	20240112	180700	312858060	9870	9870	9870	9870	0
197	20240112	180600	312858060	9870	9870	9870	9870	0
198	20240112	180500	312858060	9870	9870	9870	9870	0
199	20240112	180400	312858060	9870	9870	9870	9870	0
200	20240112	180300	312858060	9870	9870	9870	9870	0
201	20240112	180200	312858060	9870	9870	9870	9870	0
202	20240112	180100	312858060	9870	9870	9870	9870	0
203	20240112	180000	312858060	9870	9870	9870	9870	0
204	20240112	175900	312858060	9870	9870	9870	9870	0
205	20240112	175800	312858060	9870	9870	9870	9870	0
206	20240112	175700	312858060	9870	9870	9870	9870	0
207	20240112	175600	312858060	9870	9870	9870	9870	0
208	20240112	175500	312858060	9870	9870	9870	9870	0
209	20240112	175400	312858060	9870	9870	9870	9870	0
210	20240112	175300	312858060	9870	9870	9870	9870	0
211	20240112	175200	312858060	9870	9870	9870	9870	0
212	20240112	175100	312858060	9870	9870	9870	9870	312
213	20240112	175000	312858060	9870	9870	9870	9870	0
214	20240112	174900	312858060	9870	9870	9870	9870	0
215	20240112	174800	312858060	9870	9870	9870	9870	0
216	20240112	174700	312858060	9870	9870	9870	9870	0
217	20240112	174600	312858060	9870	9870	9870	9870	0
218	20240112	174500	312858060	9870	9870	9870	9870	0
219	20240112	174400	312858060	9870	9870	9870	9870	0
220	20240112	174300	312858060	9870	9870	9870	9870	0
221	20240112	174200	312858060	9870	9870	9870	9870	0
222	20240112	174100	312858060	9870	9870	9870	9870	0
223	20240112	174000	312858060	9870	9870	9870	9870	0
224	20240112	173900	312858060	9870	9870	9870	9870	0
225	20240112	173800	312858060	9870	9870	9870	9870	0
226	20240112	173700	312858060	9870	9870	9870	9870	0
227	20240112	173600	312858060	9870	9870	9870	9870	0
228	20240112	173500	312858060	9870	9870	9870	9870	0
229	20240112	173400	312858060	9870	9870	9870	9870	0
230	20240112	173300	312858060	9870	9870	9870	9870	0
231	20240112	173200	312858060	9870	9870	9870	9870	0
232	20240112	173100	312858060	9870	9870	9870	9870	0
233	20240112	173000	312858060	9870	9870	9870	9870	0
234	20240112	172900	312858060	9870	9870	9870	9870	0
235	20240112	172800	312858060	9870	9870	9870	9870	0
236	20240112	172700	312858060	9870	9870	9870	9870	0
237	20240112	172600	312858060	9870	9870	9870	9870	0
238	20240112	172500	312858060	9870	9870	9870	9870	0
239	20240112	172400	312858060	9870	9870	9870	9870	0
240	20240112	172300	312858060	9870	9870	9870	9870	0
241	20240112	172200	312858060	9870	9870	9870	9870	0
242	20240112	172100	312858060	9870	9870	9870	9870	312
243	20240112	172000	312858060	9870	9870	9870	9870	0
244	20240112	171900	312858060	9870	9870	9870	9870	0
245	20240112	171800	312858060	9870	9870	9870	9870	0
246	20240112	171700	312858060	9870	9870	9870	9870	0
247	20240112	171600	312858060	9870	9870	9870	9870	0
248	20240112	171500	312858060	9870	9870	9870	9870	0
249	20240112	171400	312858060	9870	9870	9870	9870	0
250	20240112	171300	312858060	9870	9870	9870	9870	0
251	20240112	171200	312858060	9870	9870	9870	9870	0
252	20240112	171100	312858060	9870	9870	9870	9870	0
253	20240112	171000	312858060	9870	9870	9870	9870	0
254	20240112	170900	312858060	9870	9870	9870	9870	0
255	20240112	170800	312858060	9870	9870	9870	9870	0
256	20240112	170700	312858060	9870	9870	9870	9870	0
257	20240112	170600	312858060	9870	9870	9870	9870	0
258	20240112	170500	312858060	9870	9870	9870	9870	0
259	20240112	170400	312858060	9870	9870	9870	9870	0
260	20240112	170300	312858060	9870	9870	9870	9870	0
261	20240112	170200	312858060	9870	9870	9870	9870	0
262	20240112	170100	312858060	9870	9870	9870	9870	0
263	20240112	170000	312858060	9870	9870	9870	9870	0
264	20240112	165900	312858060	9870	9870	9870	9870	0
265	20240112	165800	312858060	9870	9870	9870	9870	0
266	20240112	165700	312858060	9870	9870	9870	9870	0
267	20240112	165600	312858060	9870	9870	9870	9870	0
268	20240112	165500	312858060	9870	9870	9870	9870	0
269	20240112	165400	312858060	9870	9870	9870	9870	0
270	20240112	165300	312858060	9870	9870	9870	9870	0
271	20240112	165200	312858060	9870	9870	9870	9870	0
272	20240112	165100	312858060	9870	9870	9870	9870	312
273	20240112	165000	312858060	9870	9870	9870	9870	0
274	20240112	164900	312858060	9870	9870	9870	9870	0
275	20240112	164800	312858060	9870	9870	9870	9870	0
276	20240112	164700	312858060	9870	9870	9870	9870	0
277	20240112	164600	312858060	9870	9870	9870	9870	0
278	20240112	164500	312858060	9870	9870	9870	9870	0
279	20240112	164400	312858060	9870	9870	9870	9870	0
280	20240112	164300	312858060	9870	9870	9870	9870	0
281	20240112	164200	312858060	9870	9870	9870	9870	0
282	20240112	164100	312858060	9870	9870	9870	9870	0
283	20240112	164000	312858060	9870	9870	9870	9870	0
284	20240112	163900	312858060	9870	9870	9870	9870	0
285	20240112	163800	312858060	9870	9870	9870	9870	0
286	20240112	163700	312858060	9870	9870	9870	9870	0
287	20240112	163600	312858060	9870	9870	9870	9870	0
288	20240112	163500	312858060	9870	9870	9870	9870	0
289	20240112	163400	312858060	9870	9870	9870	9870	0
290	20240112	163300	312858060	9870	9870	9870	9870	0
291	20240112	163200	312858060	9870	9870	9870	9870	0
292	20240112	163100	312858060	9870	9870	9870	9870	0
293	20240112	163000	312858060	9870	9870	9870	9870	0
294	20240112	162900	312858060	9870	9870	9870	9870	0
295	20240112	162800	312858060	9870	9870	9870	9870	0
296	20240112	162700	312858060	9870	9870	9870	9870	0
297	20240112	162600	312858060	9870	9870	9870	9870	0
298	20240112	162500	312858060	9870	9870	9870	9870	0
299	20240112	162400	312858060	9870	9870	9870	9870	0
300	20240112	162300	312858060	9870	9870	9870	9870	0
301	20240112	162200	312858060	9870	9870	9870	9870	0
302	20240112	162100	312858060	9870	9870	9870	9870	312
303	20240112	162000	312858060	9870	9870	9870	9870	0
304	20240112	161900	312858060	9870	9870	9870	9870	0
305	20240112	161800	312858060	9870	9870	9870	9870	0
306	20240112	161700	312858060	9870	9870	9870	9870	0
307	20240112	161600	312858060	9870	9870	9870	9870	0
308	20240112	161500	312858060	9870	9870	9870	9870	0
309	20240112	161400	312858060	9870	9870	9870	9870	0
310	20240112	161300	312858060	9870	9870	9870	9870	0
311	20240112	161200	312858060	9870	9870	9870	9870	0
312	20240112	161100	312858060	9870	9870	9870	9870	0
313	20240112	161000	312858060	9870	9870	9870	9870	0
314	20240112	160900	312858060	9870	9870	9870	9870	0
315	20240112	160800	312858060	9870	9870	9870	9870	0
316	20240112	160700	312858060	9870	9870	9870	9870	0
317	20240112	160600	312858060	9870	9870	9870	9870	0
318	20240112	160500	312858060	9870	9870	9870	9870	0
319	20240112	160400	312858060	9870	9870	9870	9870	0
320	20240112	160300	312858060	9870	9870	9870	9870	0
321	20240112	160200	312858060	9870	9870	9870	9870	0
322	20240112	160100	312858060	9870	9870	9870	9870	0
323	20240112	160000	312858060	9870	9870	9870	9870	0
324	20240112	155900	312858060	9870	9870	9870	9870	0
325	20240112	155800	312858060	9870	9870	9870	9870	0
326	20240112	155700	312858060	9870	9870	9870	9870	0
327	20240112	155600	312858060	9870	9870	9870	9870	0
328	20240112	155500	312858060	9870	9870	9870	9870	0
329	20240112	155400	312858060	9870	9870	9870	9870	0
330	20240112	155300	312858060	9870	9870	9870	9870	0
331	20240112	155200	312858060	9870	9870	9870	9870	0
332	20240112	155100	312858060	9870	9870	9870	9870	312
333	20240112	155000	312858060	9870	9870	9870	9870	0
334	20240112	154900	312858060	9870	9870	9870	9870	0
335	20240112	154800	312858060	9870	9870	9870	9870	0
336	20240112	154700	312858060	9870	9870	9870	9870	0
337	20240112	154600	312858060	9870	9870	9870	9870	0
338	20240112	154500	312858060	9870	9870	9870	9870	0
339	20240112	154400	312858060	9870	9870	9870	9870	0
340	20240112	154300	312858060	9870	9870	9870	9870	0
341	20240112	154200	312858060	9870	9870	9870	9870	0
342	20240112	154100	312858060	9870	9870	9870	9870	0
343	20240112	154000	312858060	9870	9870	9870	9870	0
344	20240112	153900	312858060	9870	9870	9870	9870	0
345	20240112	153800	312858060	9870	9870	9870	9870	0
346	20240112	153700	312858060	9870	9870	9870	9870	0
347	20240112	153600	312858060	9870	9870	9870	9870	0
348	20240112	153500	312858060	9870	9870	9870	9870	0
349	20240112	153400	312858060	9870	9870	9870	9870	0
350	20240112	153300	312858060	9870	9870	9870	9870	0
351	20240112	153200	312858060	9870	9870	9870	9870	0
352	20240112	153100	312858060	9870	9870	9870	9870	0
353	20240112	153000	312858060	9870	9870	9870	9870	312
354	20240112	152900	309778620	9840	9840	9840	9840	0
355	20240112	152800	309778620	9840	9840	9840	9840	0
356	20240112	152700	309778620	9840	9840	9840	9840	0
357	20240112	152600	309778620	9840	9840	9840	9840	0
358	20240112	152500	309778620	9840	9840	9840	9840	0
359	20240112	152400	309778620	9840	9840	9840	9840	0
360	20240112	152300	309778620	9840	9840	9840	9840	0
361	20240112	152200	309778620	9840	9840	9840	9840	0
362	20240112	152100	309778620	9840	9840	9840	9840	0
363	20240112	152000	309778620	9840	9840	9840	9840	0
364	20240112	151900	309778620	9840	9840	9840	9840	0
365	20240112	151800	309778620	9840	9830	9840	9830	242
366	20240112	151700	307399540	9830	9830	9830	9830	0
367	20240112	151600	307399540	9830	9830	9830	9830	0
368	20240112	151500	307399540	9830	9830	9830	9830	1
369	20240112	151400	307389710	9740	9820	9820	9740	1377
370	20240112	151300	293919480	9840	9840	9840	9840	1
371	20240112	151200	293909640	9820	9830	9830	9820	99
372	20240112	151100	292936620	9840	9840	9840	9840	1
373	20240112	151000	292926780	9840	9840	9840	9840	0
374	20240112	150900	292926780	9840	9830	9840	9830	29
375	20240112	150800	292641620	9860	9860	9860	9860	0
376	20240112	150700	292641620	9860	9860	9860	9860	220
377	20240112	150600	290472420	9860	9860	9860	9860	0
378	20240112	150500	290472420	9860	9820	9860	9820	82
379	20240112	150400	289666980	9830	9830	9830	9830	111
380	20240112	150300	288575850	9860	9860	9860	9860	0
381	20240112	150200	288575850	9860	9860	9860	9860	0
382	20240112	150100	288575850	9860	9860	9860	9860	1
383	20240112	150000	288565990	9820	9820	9820	9820	29
384	20240112	145900	288281210	9820	9840	9840	9820	212
385	20240112	145800	286197980	9850	9850	9850	9850	0
386	20240112	145700	286197980	9850	9850	9850	9850	0
387	20240112	145600	286197980	9850	9850	9850	9850	1
388	20240112	145500	286188130	9840	9840	9840	9840	20
389	20240112	145400	285991330	9830	9830	9830	9830	0
390	20240112	145300	285991330	9830	9830	9830	9830	15
391	20240112	145200	285843880	9830	9830	9830	9830	0
392	20240112	145100	285843880	9830	9830	9830	9830	62
393	20240112	145000	285234420	9830	9830	9830	9830	0
394	20240112	144900	285234420	9830	9830	9830	9830	0
395	20240112	144800	285234420	9830	9830	9830	9830	401
396	20240112	144700	281292590	9840	9840	9840	9840	162
397	20240112	144600	279698510	9840	9840	9840	9840	0
398	20240112	144500	279698510	9840	9840	9840	9840	35
399	20240112	144400	279354110	9860	9860	9860	9860	0
400	20240112	144300	279354110	9860	9860	9860	9860	0
401	20240112	144200	279354110	9860	9860	9860	9860	0
402	20240112	144100	279354110	9860	9860	9860	9860	0
403	20240112	144000	279354110	9860	9840	9860	9840	235
404	20240112	143900	277041530	9840	9840	9840	9840	0
405	20240112	143800	277041530	9840	9840	9840	9840	0
406	20240112	143700	277041530	9840	9860	9860	9840	1000
407	20240112	143600	267190030	9870	9870	9870	9870	0
408	20240112	143500	267190030	9870	9870	9870	9870	10
409	20240112	143400	267091330	9860	9860	9860	9860	0
410	20240112	143300	267091330	9860	9860	9860	9860	0
411	20240112	143200	267091330	9860	9860	9860	9860	0
412	20240112	143100	267091330	9860	9860	9860	9860	0
413	20240112	143000	267091330	9860	9860	9860	9860	0
414	20240112	142900	267091330	9860	9860	9860	9860	0
415	20240112	142800	267091330	9860	9860	9860	9860	10
416	20240112	142700	266992730	9870	9870	9870	9870	110
417	20240112	142600	265907030	9870	9870	9870	9870	0
418	20240112	142500	265907030	9870	9870	9870	9870	0
419	20240112	142400	265907030	9870	9870	9870	9870	0
420	20240112	142300	265907030	9870	9870	9870	9870	200
421	20240112	142200	263933030	9860	9860	9860	9860	35
422	20240112	142100	263587930	9860	9860	9860	9860	0
423	20240112	142000	263587930	9860	9860	9860	9860	0
424	20240112	141900	263587930	9860	9860	9860	9860	0
425	20240112	141800	263587930	9860	9860	9860	9860	20
426	20240112	141700	263390730	9860	9870	9870	9860	28
427	20240112	141600	263114400	9870	9870	9870	9870	0
428	20240112	141500	263114400	9870	9870	9870	9870	0
429	20240112	141400	263114400	9870	9870	9870	9870	10
430	20240112	141300	263015700	9870	9870	9870	9870	10
431	20240112	141200	262917000	9870	9870	9870	9870	0
432	20240112	141100	262917000	9870	9870	9870	9870	341
433	20240112	141000	259551330	9870	9870	9870	9870	0
434	20240112	140900	259551330	9870	9870	9870	9870	50
435	20240112	140800	259057830	9870	9870	9870	9870	0
436	20240112	140700	259057830	9870	9870	9870	9870	0
437	20240112	140600	259057830	9870	9880	9880	9870	155
438	20240112	140500	257527130	9880	9880	9880	9880	0
439	20240112	140400	257527130	9880	9880	9880	9880	0
440	20240112	140300	257527130	9880	9880	9880	9880	0
441	20240112	140200	257527130	9880	9890	9890	9880	141
442	20240112	140100	256133790	9910	9910	9910	9910	4
443	20240112	140000	256094150	9910	9910	9910	9910	0
444	20240112	135900	256094150	9910	9910	9910	9910	0
445	20240112	135800	256094150	9910	9910	9910	9910	0
446	20240112	135700	256094150	9910	9910	9910	9910	0
447	20240112	135600	256094150	9910	9910	9910	9910	0
448	20240112	135500	256094150	9910	9910	9910	9910	0
449	20240112	135400	256094150	9910	9910	9910	9910	7
450	20240112	135300	256024780	9910	9910	9910	9910	11
451	20240112	135200	255915770	9910	9910	9910	9910	51
452	20240112	135100	255410360	9910	9910	9910	9910	0
453	20240112	135000	255410360	9910	9910	9910	9910	0
454	20240112	134900	255410360	9910	9910	9910	9910	0
455	20240112	134800	255410360	9910	9910	9910	9910	0
456	20240112	134700	255410360	9910	9910	9910	9910	0
457	20240112	134600	255410360	9910	9910	9910	9910	10
458	20240112	134500	255311260	9910	9910	9910	9910	135
459	20240112	134400	253973410	9910	9910	9910	9910	0
460	20240112	134300	253973410	9910	9910	9910	9910	10
461	20240112	134200	253874310	9910	9910	9910	9910	0
462	20240112	134100	253874310	9910	9910	9910	9910	0
463	20240112	134000	253874310	9910	9910	9910	9910	1
464	20240112	133900	253864400	9920	9920	9920	9920	0
465	20240112	133800	253864400	9920	9920	9920	9920	0
466	20240112	133700	253864400	9920	9920	9920	9920	0
467	20240112	133600	253864400	9920	9920	9920	9920	0
468	20240112	133500	253864400	9920	9920	9920	9920	0
469	20240112	133400	253864400	9920	9920	9920	9920	221
470	20240112	133300	251672080	9950	9950	9950	9950	0
471	20240112	133200	251672080	9950	9950	9950	9950	20
472	20240112	133100	251473080	9960	9960	9960	9960	0
473	20240112	133000	251473080	9960	9960	9960	9960	0
474	20240112	132900	251473080	9960	9960	9960	9960	0
475	20240112	132800	251473080	9960	9960	9960	9960	0
476	20240112	132700	251473080	9960	9950	9960	9950	125
477	20240112	132600	250228090	9930	9930	9930	9930	30
478	20240112	132500	249930190	9930	9930	9930	9930	0
479	20240112	132400	249930190	9930	9930	9930	9930	35
480	20240112	132300	249582640	9930	9930	9930	9930	163
481	20240112	132200	247964050	9950	9950	9950	9950	1
482	20240112	132100	247954100	9950	9950	9950	9950	0
483	20240112	132000	247954100	9950	9950	9950	9950	0
484	20240112	131900	247954100	9950	9950	9950	9950	56
485	20240112	131800	247396900	9980	9980	9980	9980	0
486	20240112	131700	247396900	9980	9980	9980	9980	0
487	20240112	131600	247396900	9980	9980	9980	9980	0
488	20240112	131500	247396900	9980	9970	9980	9970	100
489	20240112	131400	246399040	9980	9980	9980	9980	0
490	20240112	131300	246399040	9980	9980	9980	9980	0
491	20240112	131200	246399040	9980	9980	9980	9980	0
492	20240112	131100	246399040	9980	9980	9980	9980	0
493	20240112	131000	246399040	9980	9980	9980	9980	0
494	20240112	130900	246399040	9980	9980	9980	9980	0
495	20240112	130800	246399040	9980	9980	9980	9980	397
496	20240112	130700	242436980	9990	9990	9990	9990	0
497	20240112	130600	242436980	9990	9990	9990	9980	734
498	20240112	130500	235104680	9980	9970	9980	9970	509
499	20240112	130400	230026660	9970	9970	9970	9970	0
500	20240112	130300	230026660	9970	9970	9970	9970	0
501	20240112	130200	230026660	9970	9970	9970	9970	0
502	20240112	130100	230026660	9970	9970	9970	9970	0
503	20240112	130000	230026660	9970	9970	9970	9970	9
504	20240112	125900	229936930	9980	9950	9980	9950	2200
505	20240112	125800	207994570	9940	9940	9940	9940	57
506	20240112	125700	207427990	9930	9930	9930	9930	48
507	20240112	125600	206951350	9930	9930	9930	9930	4
508	20240112	125500	206911630	9930	9930	9930	9930	0
509	20240112	125400	206911630	9930	9930	9930	9930	0
510	20240112	125300	206911630	9930	9930	9930	9930	0
511	20240112	125200	206911630	9930	9930	9930	9930	0
512	20240112	125100	206911630	9930	9910	9930	9910	10
513	20240112	125000	206812480	9910	9910	9910	9910	0
514	20240112	124900	206812480	9910	9910	9910	9910	0
515	20240112	124800	206812480	9910	9910	9910	9910	0
516	20240112	124700	206812480	9910	9910	9910	9910	0
517	20240112	124600	206812480	9910	9910	9910	9910	0
518	20240112	124500	206812480	9910	9910	9910	9910	0
519	20240112	124400	206812480	9910	9910	9910	9910	0
520	20240112	124300	206812480	9910	9910	9910	9910	5
521	20240112	124200	206762930	9910	9910	9910	9910	0
522	20240112	124100	206762930	9910	9910	9910	9910	0
523	20240112	124000	206762930	9910	9910	9910	9910	0
524	20240112	123900	206762930	9910	9910	9910	9910	0
525	20240112	123800	206762930	9910	9910	9910	9910	0
526	20240112	123700	206762930	9910	9910	9910	9910	0
527	20240112	123600	206762930	9910	9910	9910	9910	100
528	20240112	123500	205771930	9890	9920	9920	9890	752
529	20240112	123400	198327440	9920	9920	9920	9920	131
530	20240112	123300	197027920	9920	9920	9920	9920	0
531	20240112	123200	197027920	9920	9920	9920	9920	0
532	20240112	123100	197027920	9920	9920	9920	9920	0
533	20240112	123000	197027920	9920	9930	9930	9920	150
534	20240112	122900	195539190	9930	9930	9930	9930	0
535	20240112	122800	195539190	9930	9930	9930	9930	10
536	20240112	122700	195439890	9930	9930	9930	9930	0
537	20240112	122600	195439890	9930	9930	9930	9930	51
538	20240112	122500	194933460	9930	9930	9930	9930	6
539	20240112	122400	194873880	9930	9930	9930	9930	0
540	20240112	122300	194873880	9930	9930	9930	9930	0
541	20240112	122200	194873880	9930	9930	9930	9930	0
542	20240112	122100	194873880	9930	9930	9930	9930	0
543	20240112	122000	194873880	9930	9930	9930	9930	0
544	20240112	121900	194873880	9930	9930	9930	9930	0
545	20240112	121800	194873880	9930	9930	9930	9930	0
546	20240112	121700	194873880	9930	9930	9930	9930	0
547	20240112	121600	194873880	9930	9930	9930	9930	169
548	20240112	121500	193195710	9920	9920	9920	9920	50
549	20240112	121400	192699710	9920	9920	9920	9920	150
550	20240112	121300	191211710	9930	9930	9930	9930	10
551	20240112	121200	191112410	9930	9950	9950	9930	80
552	20240112	121100	190317810	9960	9960	9960	9960	0
553	20240112	121000	190317810	9960	9960	9960	9960	0
554	20240112	120900	190317810	9960	9950	9960	9950	200
555	20240112	120800	188325820	9930	9930	9930	9930	30
556	20240112	120700	188027920	9960	9960	9960	9960	0
557	20240112	120600	188027920	9960	9960	9960	9960	0
558	20240112	120500	188027920	9960	9960	9960	9960	0
559	20240112	120400	188027920	9960	9960	9960	9960	0
560	20240112	120300	188027920	9960	9960	9960	9960	0
561	20240112	120200	188027920	9960	9960	9960	9960	10
562	20240112	120100	187928320	9920	9920	9920	9920	0
563	20240112	120000	187928320	9920	9920	9920	9920	13
564	20240112	115900	187799360	9930	9940	9940	9930	270
565	20240112	115800	185117230	9940	9940	9940	9940	10
566	20240112	115700	185017830	9970	9970	9970	9970	20
567	20240112	115600	184818430	9980	9970	9980	9970	28
568	20240112	115500	184539110	9970	9970	9970	9970	50
569	20240112	115400	184040610	9980	9970	9980	9970	17
570	20240112	115300	183871100	9980	9940	9980	9940	238
571	20240112	115200	181498390	9970	9940	9970	9940	177
572	20240112	115100	179738720	9950	9970	9970	9950	24
573	20240112	115000	179499880	9980	9970	9980	9970	7
574	20240112	114900	179430070	9980	9970	9980	9970	7
575	20240112	114800	179360270	9950	9960	9960	9950	100
576	20240112	114700	178365180	9980	9960	9980	9960	42
577	20240112	114600	177946820	9980	9960	9980	9960	102
578	20240112	114500	176930860	9970	9970	9970	9970	1
579	20240112	114400	176920890	9980	9980	9980	9980	0
580	20240112	114300	176920890	9980	9980	9980	9980	0
581	20240112	114200	176920890	9980	9980	9980	9980	0
582	20240112	114100	176920890	9980	9980	9980	9980	12
583	20240112	114000	176801130	9980	9960	9980	9960	288
584	20240112	113900	173932610	9980	9980	9980	9970	289
585	20240112	113800	171049490	9980	9980	9980	9980	37
586	20240112	113700	170680230	9980	9980	9980	9970	853
587	20240112	113600	162167680	9960	9980	9980	9960	129
588	20240112	113500	160882420	9980	9960	9980	9960	97
589	20240112	113400	159914720	9950	9940	9950	9940	410
590	20240112	113300	155836920	9940	9930	9940	9930	276
591	20240112	113200	153095860	9920	9910	9920	9910	262
592	20240112	113100	150498310	9910	9910	9910	9910	241
593	20240112	113000	148110000	9900	9910	9910	9900	310
594	20240112	112900	145040940	9900	9890	9900	9890	324
595	20240112	112800	141834590	9890	9890	9890	9890	0
596	20240112	112700	141834590	9890	9890	9890	9890	1
597	20240112	112600	141824700	9890	9890	9890	9890	24
598	20240112	112500	141587340	9900	9900	9900	9900	0
599	20240112	112400	141587340	9900	9900	9900	9900	0
600	20240112	112300	141587340	9900	9880	9900	9880	761
601	20240112	112200	134061950	9880	9890	9890	9880	143
602	20240112	112100	132649010	9880	9880	9880	9880	127
603	20240112	112000	131394250	9880	9850	9880	9850	11
604	20240112	111900	131285870	9840	9840	9840	9840	1
605	20240112	111800	131276030	9890	9890	9890	9890	30
606	20240112	111700	130979330	9910	9910	9910	9910	0
607	20240112	111600	130979330	9910	9910	9910	9910	103
608	20240112	111500	129958600	9890	9890	9910	9890	137
609	20240112	111400	128603430	9900	9900	9910	9900	381
610	20240112	111300	124829030	9910	9890	9910	9880	733
611	20240112	111200	117577640	9880	9850	9880	9850	268
612	20240112	111100	114935830	9830	9820	9830	9820	132
613	20240112	111000	113638900	9830	9830	9830	9830	0
614	20240112	110900	113638900	9830	9830	9830	9830	0
615	20240112	110800	113638900	9830	9770	9830	9770	67
616	20240112	110700	112983770	9770	9760	9770	9760	113
617	20240112	110600	111879860	9740	9740	9740	9740	0
618	20240112	110500	111879860	9740	9740	9740	9740	0
619	20240112	110400	111879860	9740	9740	9740	9740	0
620	20240112	110300	111879860	9740	9740	9740	9740	21
621	20240112	110200	111675320	9730	9730	9730	9730	0
622	20240112	110100	111675320	9730	9730	9730	9730	0
623	20240112	110000	111675320	9730	9730	9730	9730	0
624	20240112	105900	111675320	9730	9730	9730	9730	0
625	20240112	105800	111675320	9730	9730	9730	9730	0
626	20240112	105700	111675320	9730	9730	9730	9730	100
627	20240112	105600	110702320	9730	9730	9730	9730	0
628	20240112	105500	110702320	9730	9730	9730	9730	0
629	20240112	105400	110702320	9730	9730	9730	9730	70
630	20240112	105300	110021220	9750	9750	9750	9750	0
631	20240112	105200	110021220	9750	9750	9750	9750	0
632	20240112	105100	110021220	9750	9750	9750	9750	0
633	20240112	105000	110021220	9750	9750	9750	9750	3
634	20240112	104900	109991970	9710	9710	9710	9710	0
635	20240112	104800	109991970	9710	9710	9710	9710	0
636	20240112	104700	109991970	9710	9710	9710	9710	0
637	20240112	104600	109991970	9710	9710	9710	9710	0
638	20240112	104500	109991970	9710	9710	9710	9710	409
639	20240112	104400	106020580	9710	9710	9710	9710	0
640	20240112	104300	106020580	9710	9710	9710	9710	40
641	20240112	104200	105632180	9720	9720	9720	9720	0
642	20240112	104100	105632180	9720	9720	9720	9720	0
643	20240112	104000	105632180	9720	9730	9730	9720	60
644	20240112	103900	105048950	9730	9730	9730	9730	150
645	20240112	103800	103589450	9730	9730	9730	9730	0
646	20240112	103700	103589450	9730	9730	9730	9730	0
647	20240112	103600	103589450	9730	9730	9730	9730	0
648	20240112	103500	103589450	9730	9730	9730	9730	21
649	20240112	103400	103385120	9730	9700	9730	9700	85
650	20240112	103300	102560410	9730	9730	9730	9730	25
651	20240112	103200	102317160	9700	9700	9700	9700	0
652	20240112	103100	102317160	9700	9700	9700	9700	0
653	20240112	103000	102317160	9700	9700	9700	9700	100
654	20240112	102900	101347160	9700	9700	9700	9700	5
655	20240112	102800	101298660	9710	9710	9710	9710	100
656	20240112	102700	100327660	9710	9710	9710	9710	89
657	20240112	102600	99463470	9710	9710	9710	9710	21
658	20240112	102500	99259560	9700	9700	9700	9700	0
659	20240112	102400	99259560	9700	9700	9700	9700	0
660	20240112	102300	99259560	9700	9700	9700	9700	0
661	20240112	102200	99259560	9700	9700	9700	9700	87
662	20240112	102100	98415660	9700	9700	9700	9700	0
663	20240112	102000	98415660	9700	9700	9700	9700	0
664	20240112	101900	98415660	9700	9700	9700	9700	100
665	20240112	101800	97445660	9730	9690	9730	9690	68
666	20240112	101700	96784140	9660	9660	9660	9660	106
667	20240112	101600	95760180	9620	9620	9620	9620	1
668	20240112	101500	95750560	9570	9570	9570	9570	0
669	20240112	101400	95750560	9570	9570	9570	9570	13
670	20240112	101300	95626150	9570	9570	9570	9570	0
671	20240112	101200	95626150	9570	9570	9570	9570	0
672	20240112	101100	95626150	9570	9570	9570	9570	0
673	20240112	101000	95626150	9570	9570	9570	9570	3
674	20240112	100900	95597440	9600	9550	9600	9540	380
675	20240112	100800	91968420	9550	9550	9550	9550	116
676	20240112	100700	90860620	9590	9590	9590	9590	0
677	20240112	100600	90860620	9590	9590	9590	9590	16
678	20240112	100500	90707180	9590	9590	9590	9590	20
679	20240112	100400	90515380	9530	9530	9530	9530	0
680	20240112	100300	90515380	9530	9530	9530	9530	0
681	20240112	100200	90515380	9530	9530	9530	9530	0
682	20240112	100100	90515380	9530	9570	9570	9530	690
683	20240112	100000	83928430	9560	9560	9560	9560	0
684	20240112	095900	83928430	9560	9560	9560	9560	175
685	20240112	095800	82255430	9560	9560	9560	9560	0
686	20240112	095700	82255430	9560	9590	9590	9560	400
687	20240112	095600	78428260	9600	9620	9620	9600	489
688	20240112	095500	73730290	9620	9630	9630	9620	95
689	20240112	095400	72815740	9630	9630	9630	9630	185
690	20240112	095300	71034190	9630	9630	9630	9630	73
691	20240112	095200	70331200	9620	9620	9620	9620	0
692	20240112	095100	70331200	9620	9690	9720	9620	351
693	20240112	095000	66947260	9720	9720	9720	9720	0
694	20240112	094900	66947260	9720	9720	9720	9720	0
695	20240112	094800	66947260	9720	9720	9720	9720	5
696	20240112	094700	66898660	9560	9720	9720	9560	311
697	20240112	094600	63906750	9720	9720	9730	9500	2950
698	20240112	094500	35528400	9730	9730	9730	9730	0
699	20240112	094400	35528400	9730	9740	9740	9730	344
700	20240112	094300	32180870	9750	9750	9750	9750	28
701	20240112	094200	31907870	9750	9750	9750	9750	20
702	20240112	094100	31712870	9750	9750	9750	9750	9
703	20240112	094000	31625120	9750	9750	9750	9750	3
704	20240112	093900	31595870	9750	9750	9750	9750	0
705	20240112	093800	31595870	9750	9760	9760	9750	323
706	20240112	093700	28446170	9750	9780	9780	9750	565
707	20240112	093600	22927060	9790	9820	9820	9790	958
708	20240112	093500	13538660	9830	9830	9830	9830	0
709	20240112	093400	13538660	9830	9810	9830	9810	25
710	20240112	093300	13293010	9830	9830	9830	9830	0
711	20240112	093200	13293010	9830	9830	9830	9830	0
712	20240112	093100	13293010	9830	9830	9830	9830	0
713	20240112	093000	13293010	9830	9830	9830	9830	0
714	20240112	092900	13293010	9830	9830	9830	9830	0
715	20240112	092800	13293010	9830	9830	9830	9830	0
716	20240112	092700	13293010	9830	9830	9830	9830	0
717	20240112	092600	13293010	9830	9830	9830	9830	0
718	20240112	092500	13293010	9830	9830	9830	9830	0
719	20240112	092400	13293010	9830	9830	9830	9830	61
720	20240112	092300	12693380	9830	9830	9830	9830	66
721	20240112	092200	12044600	9800	9800	9800	9800	30
722	20240112	092100	11750600	9780	9800	9800	9750	111
723	20240112	092000	10666080	9830	9800	9830	9790	141
724	20240112	091900	9284130	9810	9820	9820	9810	79
725	20240112	091800	8508760	9830	9880	9880	9830	12
726	20240112	091700	8390700	9820	9820	9820	9820	0
727	20240112	091600	8390700	9820	9820	9820	9820	0
728	20240112	091500	8390700	9820	9820	9820	9820	0
729	20240112	091400	8390700	9820	9820	9820	9820	0
730	20240112	091300	8390700	9820	9820	9820	9820	5
731	20240112	091200	8341600	9810	9810	9810	9810	6
732	20240112	091100	8282740	9820	9820	9820	9820	0
733	20240112	091000	8282740	9820	9820	9820	9820	0
734	20240112	090900	8282740	9820	9830	9830	9820	20
735	20240112	090800	8086240	9850	9850	9850	9850	0
736	20240112	090700	8086240	9850	9850	9850	9850	60
737	20240112	090600	7495240	9890	9890	9890	9890	0
738	20240112	090500	7495240	9890	9890	9890	9890	0
739	20240112	090400	7495240	9890	9890	9890	9890	0
740	20240112	090300	7495240	9890	9890	9890	9890	5
741	20240112	090200	7445790	9810	9810	9810	9810	1
742	20240112	090100	7435980	9810	9810	9810	9810	750
743	20240112	090000	78480	9810	9810	9810	9810	8