KissMeData/060850/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	194100	139281140	9280	9280	9280	9280	300
3	20240112	194000	139281140	9280	9280	9280	9280	0
4	20240112	193900	139281140	9280	9280	9280	9280	0
5	20240112	193800	139281140	9280	9280	9280	9280	0
6	20240112	193700	139281140	9280	9280	9280	9280	0
7	20240112	193600	139281140	9280	9280	9280	9280	0
8	20240112	193500	139281140	9280	9280	9280	9280	0
9	20240112	193400	139281140	9280	9280	9280	9280	0
10	20240112	193300	139281140	9280	9280	9280	9280	0
11	20240112	193200	139281140	9280	9280	9280	9280	0
12	20240112	193100	139281140	9280	9280	9280	9280	0
13	20240112	193000	139281140	9280	9280	9280	9280	0
14	20240112	192900	139281140	9280	9280	9280	9280	0
15	20240112	192800	139281140	9280	9280	9280	9280	0
16	20240112	192700	139281140	9280	9280	9280	9280	0
17	20240112	192600	139281140	9280	9280	9280	9280	0
18	20240112	192500	139281140	9280	9280	9280	9280	0
19	20240112	192400	139281140	9280	9280	9280	9280	0
20	20240112	192300	139281140	9280	9280	9280	9280	0
21	20240112	192200	139281140	9280	9280	9280	9280	0
22	20240112	192100	139281140	9280	9280	9280	9280	0
23	20240112	192000	139281140	9280	9280	9280	9280	0
24	20240112	191900	139281140	9280	9280	9280	9280	0
25	20240112	191800	139281140	9280	9280	9280	9280	0
26	20240112	191700	139281140	9280	9280	9280	9280	0
27	20240112	191600	139281140	9280	9280	9280	9280	0
28	20240112	191500	139281140	9280	9280	9280	9280	0
29	20240112	191400	139281140	9280	9280	9280	9280	0
30	20240112	191300	139281140	9280	9280	9280	9280	0
31	20240112	191200	139281140	9280	9280	9280	9280	0
32	20240112	191100	139281140	9280	9280	9280	9280	300
33	20240112	191000	139281140	9280	9280	9280	9280	0
34	20240112	190900	139281140	9280	9280	9280	9280	0
35	20240112	190800	139281140	9280	9280	9280	9280	0
36	20240112	190700	139281140	9280	9280	9280	9280	0
37	20240112	190600	139281140	9280	9280	9280	9280	0
38	20240112	190500	139281140	9280	9280	9280	9280	0
39	20240112	190400	139281140	9280	9280	9280	9280	0
40	20240112	190300	139281140	9280	9280	9280	9280	0
41	20240112	190200	139281140	9280	9280	9280	9280	0
42	20240112	190100	139281140	9280	9280	9280	9280	0
43	20240112	190000	139281140	9280	9280	9280	9280	0
44	20240112	185900	139281140	9280	9280	9280	9280	0
45	20240112	185800	139281140	9280	9280	9280	9280	0
46	20240112	185700	139281140	9280	9280	9280	9280	0
47	20240112	185600	139281140	9280	9280	9280	9280	0
48	20240112	185500	139281140	9280	9280	9280	9280	0
49	20240112	185400	139281140	9280	9280	9280	9280	0
50	20240112	185300	139281140	9280	9280	9280	9280	0
51	20240112	185200	139281140	9280	9280	9280	9280	0
52	20240112	185100	139281140	9280	9280	9280	9280	0
53	20240112	185000	139281140	9280	9280	9280	9280	0
54	20240112	184900	139281140	9280	9280	9280	9280	0
55	20240112	184800	139281140	9280	9280	9280	9280	0
56	20240112	184700	139281140	9280	9280	9280	9280	0
57	20240112	184600	139281140	9280	9280	9280	9280	0
58	20240112	184500	139281140	9280	9280	9280	9280	0
59	20240112	184400	139281140	9280	9280	9280	9280	0
60	20240112	184300	139281140	9280	9280	9280	9280	0
61	20240112	184200	139281140	9280	9280	9280	9280	0
62	20240112	184100	139281140	9280	9280	9280	9280	300
63	20240112	184000	139281140	9280	9280	9280	9280	0
64	20240112	183900	139281140	9280	9280	9280	9280	0
65	20240112	183800	139281140	9280	9280	9280	9280	0
66	20240112	183700	139281140	9280	9280	9280	9280	0
67	20240112	183600	139281140	9280	9280	9280	9280	0
68	20240112	183500	139281140	9280	9280	9280	9280	0
69	20240112	183400	139281140	9280	9280	9280	9280	0
70	20240112	183300	139281140	9280	9280	9280	9280	0
71	20240112	183200	139281140	9280	9280	9280	9280	0
72	20240112	183100	139281140	9280	9280	9280	9280	0
73	20240112	183000	139281140	9280	9280	9280	9280	0
74	20240112	182900	139281140	9280	9280	9280	9280	0
75	20240112	182800	139281140	9280	9280	9280	9280	0
76	20240112	182700	139281140	9280	9280	9280	9280	0
77	20240112	182600	139281140	9280	9280	9280	9280	0
78	20240112	182500	139281140	9280	9280	9280	9280	0
79	20240112	182400	139281140	9280	9280	9280	9280	0
80	20240112	182300	139281140	9280	9280	9280	9280	0
81	20240112	182200	139281140	9280	9280	9280	9280	0
82	20240112	182100	139281140	9280	9280	9280	9280	0
83	20240112	182000	139281140	9280	9280	9280	9280	0
84	20240112	181900	139281140	9280	9280	9280	9280	0
85	20240112	181800	139281140	9280	9280	9280	9280	0
86	20240112	181700	139281140	9280	9280	9280	9280	0
87	20240112	181600	139281140	9280	9280	9280	9280	0
88	20240112	181500	139281140	9280	9280	9280	9280	0
89	20240112	181400	139281140	9280	9280	9280	9280	0
90	20240112	181300	139281140	9280	9280	9280	9280	0
91	20240112	181200	139281140	9280	9280	9280	9280	0
92	20240112	181100	139281140	9280	9280	9280	9280	300
93	20240112	181000	139281140	9280	9280	9280	9280	0
94	20240112	180900	139281140	9280	9280	9280	9280	0
95	20240112	180800	139281140	9280	9280	9280	9280	0
96	20240112	180700	139281140	9280	9280	9280	9280	0
97	20240112	180600	139281140	9280	9280	9280	9280	0
98	20240112	180500	139281140	9280	9280	9280	9280	0
99	20240112	180400	139281140	9280	9280	9280	9280	0
100	20240112	180300	139281140	9280	9280	9280	9280	0
101	20240112	180200	139281140	9280	9280	9280	9280	0
102	20240112	180100	139281140	9280	9280	9280	9280	0
103	20240112	180000	139281140	9280	9280	9280	9280	0
104	20240112	175900	139281140	9280	9280	9280	9280	0
105	20240112	175800	139281140	9280	9280	9280	9280	0
106	20240112	175700	139281140	9280	9280	9280	9280	0
107	20240112	175600	139281140	9280	9280	9280	9280	0
108	20240112	175500	139281140	9280	9280	9280	9280	0
109	20240112	175400	139281140	9280	9280	9280	9280	0
110	20240112	175300	139281140	9280	9280	9280	9280	0
111	20240112	175200	139281140	9280	9280	9280	9280	0
112	20240112	175100	139281140	9280	9280	9280	9280	0
113	20240112	175000	139281140	9280	9280	9280	9280	0
114	20240112	174900	139281140	9280	9280	9280	9280	0
115	20240112	174800	139281140	9280	9280	9280	9280	0
116	20240112	174700	139281140	9280	9280	9280	9280	0
117	20240112	174600	139281140	9280	9280	9280	9280	0
118	20240112	174500	139281140	9280	9280	9280	9280	0
119	20240112	174400	139281140	9280	9280	9280	9280	0
120	20240112	174300	139281140	9280	9280	9280	9280	0
121	20240112	174200	139281140	9280	9280	9280	9280	0
122	20240112	174100	139281140	9280	9280	9280	9280	300
123	20240112	174000	139281140	9280	9280	9280	9280	0
124	20240112	173900	139281140	9280	9280	9280	9280	0
125	20240112	173800	139281140	9280	9280	9280	9280	0
126	20240112	173700	139281140	9280	9280	9280	9280	0
127	20240112	173600	139281140	9280	9280	9280	9280	0
128	20240112	173500	139281140	9280	9280	9280	9280	0
129	20240112	173400	139281140	9280	9280	9280	9280	0
130	20240112	173300	139281140	9280	9280	9280	9280	0
131	20240112	173200	139281140	9280	9280	9280	9280	0
132	20240112	173100	139281140	9280	9280	9280	9280	0
133	20240112	173000	139281140	9280	9280	9280	9280	0
134	20240112	172900	139281140	9280	9280	9280	9280	0
135	20240112	172800	139281140	9280	9280	9280	9280	0
136	20240112	172700	139281140	9280	9280	9280	9280	0
137	20240112	172600	139281140	9280	9280	9280	9280	0
138	20240112	172500	139281140	9280	9280	9280	9280	0
139	20240112	172400	139281140	9280	9280	9280	9280	0
140	20240112	172300	139281140	9280	9280	9280	9280	0
141	20240112	172200	139281140	9280	9280	9280	9280	0
142	20240112	172100	139281140	9280	9280	9280	9280	0
143	20240112	172000	139281140	9280	9280	9280	9280	0
144	20240112	171900	139281140	9280	9280	9280	9280	0
145	20240112	171800	139281140	9280	9280	9280	9280	0
146	20240112	171700	139281140	9280	9280	9280	9280	0
147	20240112	171600	139281140	9280	9280	9280	9280	0
148	20240112	171500	139281140	9280	9280	9280	9280	0
149	20240112	171400	139281140	9280	9280	9280	9280	0
150	20240112	171300	139281140	9280	9280	9280	9280	0
151	20240112	171200	139281140	9280	9280	9280	9280	0
152	20240112	171100	139281140	9280	9280	9280	9280	300
153	20240112	171000	139281140	9280	9280	9280	9280	0
154	20240112	170900	139281140	9280	9280	9280	9280	0
155	20240112	170800	139281140	9280	9280	9280	9280	0
156	20240112	170700	139281140	9280	9280	9280	9280	0
157	20240112	170600	139281140	9280	9280	9280	9280	0
158	20240112	170500	139281140	9280	9280	9280	9280	0
159	20240112	170400	139281140	9280	9280	9280	9280	0
160	20240112	170300	139281140	9280	9280	9280	9280	0
161	20240112	170200	139281140	9280	9280	9280	9280	0
162	20240112	170100	139281140	9280	9280	9280	9280	0
163	20240112	170000	139281140	9280	9280	9280	9280	0
164	20240112	165900	139281140	9280	9280	9280	9280	0
165	20240112	165800	139281140	9280	9280	9280	9280	0
166	20240112	165700	139281140	9280	9280	9280	9280	0
167	20240112	165600	139281140	9280	9280	9280	9280	0
168	20240112	165500	139281140	9280	9280	9280	9280	0
169	20240112	165400	139281140	9280	9280	9280	9280	0
170	20240112	165300	139281140	9280	9280	9280	9280	0
171	20240112	165200	139281140	9280	9280	9280	9280	0
172	20240112	165100	139281140	9280	9280	9280	9280	0
173	20240112	165000	139281140	9280	9280	9280	9280	0
174	20240112	164900	139281140	9280	9280	9280	9280	0
175	20240112	164800	139281140	9280	9280	9280	9280	0
176	20240112	164700	139281140	9280	9280	9280	9280	0
177	20240112	164600	139281140	9280	9280	9280	9280	0
178	20240112	164500	139281140	9280	9280	9280	9280	0
179	20240112	164400	139281140	9280	9280	9280	9280	0
180	20240112	164300	139281140	9280	9280	9280	9280	0
181	20240112	164200	139281140	9280	9280	9280	9280	0
182	20240112	164100	139281140	9280	9280	9280	9280	300
183	20240112	164000	139281140	9280	9280	9280	9280	0
184	20240112	163900	139281140	9280	9280	9280	9280	0
185	20240112	163800	139281140	9280	9280	9280	9280	0
186	20240112	163700	139281140	9280	9280	9280	9280	0
187	20240112	163600	139281140	9280	9280	9280	9280	0
188	20240112	163500	139281140	9280	9280	9280	9280	0
189	20240112	163400	139281140	9280	9280	9280	9280	0
190	20240112	163300	139281140	9280	9280	9280	9280	0
191	20240112	163200	139281140	9280	9280	9280	9280	0
192	20240112	163100	139281140	9280	9280	9280	9280	0
193	20240112	163000	139281140	9280	9280	9280	9280	0
194	20240112	162900	139281140	9280	9280	9280	9280	0
195	20240112	162800	139281140	9280	9280	9280	9280	0
196	20240112	162700	139281140	9280	9280	9280	9280	0
197	20240112	162600	139281140	9280	9280	9280	9280	0
198	20240112	162500	139281140	9280	9280	9280	9280	0
199	20240112	162400	139281140	9280	9280	9280	9280	0
200	20240112	162300	139281140	9280	9280	9280	9280	0
201	20240112	162200	139281140	9280	9280	9280	9280	0
202	20240112	162100	139281140	9280	9280	9280	9280	0
203	20240112	162000	139281140	9280	9280	9280	9280	0
204	20240112	161900	139281140	9280	9280	9280	9280	0
205	20240112	161800	139281140	9280	9280	9280	9280	0
206	20240112	161700	139281140	9280	9280	9280	9280	0
207	20240112	161600	139281140	9280	9280	9280	9280	0
208	20240112	161500	139281140	9280	9280	9280	9280	0
209	20240112	161400	139281140	9280	9280	9280	9280	0
210	20240112	161300	139281140	9280	9280	9280	9280	0
211	20240112	161200	139281140	9280	9280	9280	9280	0
212	20240112	161100	139281140	9280	9280	9280	9280	300
213	20240112	161000	139281140	9280	9280	9280	9280	0
214	20240112	160900	139281140	9280	9280	9280	9280	0
215	20240112	160800	139281140	9280	9280	9280	9280	0
216	20240112	160700	139281140	9280	9280	9280	9280	0
217	20240112	160600	139281140	9280	9280	9280	9280	0
218	20240112	160500	139281140	9280	9280	9280	9280	0
219	20240112	160400	139281140	9280	9280	9280	9280	0
220	20240112	160300	139281140	9280	9280	9280	9280	0
221	20240112	160200	139281140	9280	9280	9280	9280	0
222	20240112	160100	139281140	9280	9280	9280	9280	0
223	20240112	160000	139281140	9280	9280	9280	9280	0
224	20240112	155900	139281140	9280	9280	9280	9280	0
225	20240112	155800	139281140	9280	9280	9280	9280	0
226	20240112	155700	139281140	9280	9280	9280	9280	0
227	20240112	155600	139281140	9280	9280	9280	9280	0
228	20240112	155500	139281140	9280	9280	9280	9280	0
229	20240112	155400	139281140	9280	9280	9280	9280	0
230	20240112	155300	139281140	9280	9280	9280	9280	0
231	20240112	155200	139281140	9280	9280	9280	9280	0
232	20240112	155100	139281140	9280	9280	9280	9280	0
233	20240112	155000	139281140	9280	9280	9280	9280	0
234	20240112	154900	139281140	9280	9280	9280	9280	0
235	20240112	154800	139281140	9280	9280	9280	9280	0
236	20240112	154700	139281140	9280	9280	9280	9280	0
237	20240112	154600	139281140	9280	9280	9280	9280	0
238	20240112	154500	139281140	9280	9280	9280	9280	0
239	20240112	154400	139281140	9280	9280	9280	9280	0
240	20240112	154300	139281140	9280	9280	9280	9280	0
241	20240112	154200	139281140	9280	9280	9280	9280	0
242	20240112	154100	139281140	9280	9280	9280	9280	300
243	20240112	154000	139281140	9280	9280	9280	9280	0
244	20240112	153900	139281140	9280	9280	9280	9280	0
245	20240112	153800	139281140	9280	9280	9280	9280	0
246	20240112	153700	139281140	9280	9280	9280	9280	0
247	20240112	153600	139281140	9280	9280	9280	9280	0
248	20240112	153500	139281140	9280	9280	9280	9280	0
249	20240112	153400	139281140	9280	9280	9280	9280	0
250	20240112	153300	139281140	9280	9280	9280	9280	0
251	20240112	153200	139281140	9280	9280	9280	9280	0
252	20240112	153100	139281140	9280	9280	9280	9280	0
253	20240112	153000	139281140	9280	9280	9280	9280	300
254	20240112	152900	136497140	9300	9300	9300	9300	0
255	20240112	152800	136497140	9300	9300	9300	9300	0
256	20240112	152700	136497140	9300	9300	9300	9300	0
257	20240112	152600	136497140	9300	9300	9300	9300	0
258	20240112	152500	136497140	9300	9300	9300	9300	0
259	20240112	152400	136497140	9300	9300	9300	9300	0
260	20240112	152300	136497140	9300	9300	9300	9300	0
261	20240112	152200	136497140	9300	9300	9300	9300	0
262	20240112	152100	136497140	9300	9300	9300	9300	0
263	20240112	152000	136497140	9300	9300	9300	9300	0
264	20240112	151900	136497140	9300	9300	9300	9300	108
265	20240112	151800	135492740	9390	9390	9390	9390	0
266	20240112	151700	135492740	9390	9390	9390	9390	0
267	20240112	151600	135492740	9390	9390	9390	9390	0
268	20240112	151500	135492740	9390	9370	9390	9370	11
269	20240112	151400	135389560	9370	9370	9370	9370	3
270	20240112	151300	135361450	9370	9370	9370	9370	100
271	20240112	151200	134424450	9350	9350	9350	9350	100
272	20240112	151100	133489450	9350	9350	9350	9350	0
273	20240112	151000	133489450	9350	9320	9350	9320	214
274	20240112	150900	131493280	9330	9330	9330	9330	0
275	20240112	150800	131493280	9330	9330	9330	9330	0
276	20240112	150700	131493280	9330	9330	9330	9330	0
277	20240112	150600	131493280	9330	9330	9330	9330	0
278	20240112	150500	131493280	9330	9330	9330	9330	0
279	20240112	150400	131493280	9330	9330	9330	9330	1
280	20240112	150300	131483950	9330	9330	9330	9330	0
281	20240112	150200	131483950	9330	9330	9330	9330	0
282	20240112	150100	131483950	9330	9320	9330	9320	100
283	20240112	150000	130550960	9330	9330	9330	9330	0
284	20240112	145900	130550960	9330	9330	9330	9330	0
285	20240112	145800	130550960	9330	9270	9330	9270	7
286	20240112	145700	130485710	9340	9340	9340	9340	0
287	20240112	145600	130485710	9340	9340	9340	9340	0
288	20240112	145500	130485710	9340	9340	9340	9340	0
289	20240112	145400	130485710	9340	9340	9340	9340	0
290	20240112	145300	130485710	9340	9340	9340	9340	0
291	20240112	145200	130485710	9340	9280	9340	9280	100
292	20240112	145100	129553360	9220	9220	9220	9220	0
293	20240112	145000	129553360	9220	9220	9220	9220	0
294	20240112	144900	129553360	9220	9250	9270	9220	122
295	20240112	144800	128424950	9220	9240	9240	9220	82
296	20240112	144700	127667310	9240	9240	9240	9240	0
297	20240112	144600	127667310	9240	9240	9240	9240	7
298	20240112	144500	127602630	9250	9250	9250	9250	0
299	20240112	144400	127602630	9250	9250	9250	9250	0
300	20240112	144300	127602630	9250	9250	9250	9250	3
301	20240112	144200	127574880	9220	9220	9220	9220	0
302	20240112	144100	127574880	9220	9220	9220	9220	0
303	20240112	144000	127574880	9220	9220	9220	9220	0
304	20240112	143900	127574880	9220	9220	9220	9220	0
305	20240112	143800	127574880	9220	9290	9290	9210	460
306	20240112	143700	123335120	9220	9220	9220	9220	0
307	20240112	143600	123335120	9220	9220	9220	9220	8
308	20240112	143500	123261360	9250	9250	9250	9250	3
309	20240112	143400	123233610	9220	9220	9220	9220	0
310	20240112	143300	123233610	9220	9220	9220	9220	0
311	20240112	143200	123233610	9220	9220	9220	9220	0
312	20240112	143100	123233610	9220	9220	9220	9220	0
313	20240112	143000	123233610	9220	9220	9220	9220	0
314	20240112	142900	123233610	9220	9220	9220	9220	0
315	20240112	142800	123233610	9220	9220	9220	9220	0
316	20240112	142700	123233610	9220	9220	9220	9220	0
317	20240112	142600	123233610	9220	9220	9220	9220	0
318	20240112	142500	123233610	9220	9220	9220	9220	0
319	20240112	142400	123233610	9220	9250	9250	9220	1100
320	20240112	142300	113060760	9320	9320	9320	9320	0
321	20240112	142200	113060760	9320	9320	9320	9320	0
322	20240112	142100	113060760	9320	9300	9320	9300	3
323	20240112	142000	113032840	9300	9290	9300	9290	106
324	20240112	141900	112047910	9300	9300	9300	9300	0
325	20240112	141800	112047910	9300	9300	9300	9300	0
326	20240112	141700	112047910	9300	9240	9300	9230	16
327	20240112	141600	111900080	9240	9260	9260	9240	1000
328	20240112	141500	102658240	9250	9250	9250	9250	0
329	20240112	141400	102658240	9250	9250	9250	9250	0
330	20240112	141300	102658240	9250	9250	9250	9250	0
331	20240112	141200	102658240	9250	9250	9250	9250	0
332	20240112	141100	102658240	9250	9250	9250	9250	0
333	20240112	141000	102658240	9250	9250	9250	9250	0
334	20240112	140900	102658240	9250	9250	9250	9250	0
335	20240112	140800	102658240	9250	9250	9250	9250	0
336	20240112	140700	102658240	9250	9250	9250	9250	0
337	20240112	140600	102658240	9250	9250	9250	9250	0
338	20240112	140500	102658240	9250	9250	9250	9250	0
339	20240112	140400	102658240	9250	9250	9250	9250	0
340	20240112	140300	102658240	9250	9290	9290	9250	19
341	20240112	140200	102482310	9330	9330	9330	9330	0
342	20240112	140100	102482310	9330	9330	9330	9330	0
343	20240112	140000	102482310	9330	9330	9330	9330	87
344	20240112	135900	101670600	9340	9340	9340	9340	0
345	20240112	135800	101670600	9340	9330	9340	9330	100
346	20240112	135700	100736940	9340	9340	9340	9340	0
347	20240112	135600	100736940	9340	9340	9340	9340	1
348	20240112	135500	100727600	9320	9320	9320	9320	89
349	20240112	135400	99898120	9330	9330	9330	9330	0
350	20240112	135300	99898120	9330	9330	9330	9330	0
351	20240112	135200	99898120	9330	9330	9330	9330	0
352	20240112	135100	99898120	9330	9330	9330	9330	0
353	20240112	135000	99898120	9330	9330	9330	9330	87
354	20240112	134900	99086410	9340	9340	9340	9340	0
355	20240112	134800	99086410	9340	9340	9340	9340	0
356	20240112	134700	99086410	9340	9340	9340	9340	1
357	20240112	134600	99077070	9330	9330	9330	9330	0
358	20240112	134500	99077070	9330	9330	9330	9330	87
359	20240112	134400	98265360	9340	9340	9340	9340	4
360	20240112	134300	98228000	9250	9300	9300	9250	3000
361	20240112	134200	70436170	9290	9290	9290	9290	0
362	20240112	134100	70436170	9290	9290	9290	9290	0
363	20240112	134000	70436170	9290	9290	9290	9290	0
364	20240112	133900	70436170	9290	9290	9290	9290	0
365	20240112	133800	70436170	9290	9290	9290	9290	0
366	20240112	133700	70436170	9290	9290	9290	9290	0
367	20240112	133600	70436170	9290	9290	9290	9290	0
368	20240112	133500	70436170	9290	9290	9290	9290	0
369	20240112	133400	70436170	9290	9290	9290	9290	0
370	20240112	133300	70436170	9290	9290	9290	9290	0
371	20240112	133200	70436170	9290	9290	9290	9290	0
372	20240112	133100	70436170	9290	9290	9290	9290	0
373	20240112	133000	70436170	9290	9290	9290	9290	0
374	20240112	132900	70436170	9290	9290	9290	9290	0
375	20240112	132800	70436170	9290	9290	9290	9290	0
376	20240112	132700	70436170	9290	9310	9310	9290	30
377	20240112	132600	70157290	9360	9360	9360	9360	0
378	20240112	132500	70157290	9360	9360	9360	9360	87
379	20240112	132400	69342970	9370	9370	9370	9370	0
380	20240112	132300	69342970	9370	9370	9370	9370	0
381	20240112	132200	69342970	9370	9300	9370	9300	400
382	20240112	132100	65605340	9290	9290	9290	9290	0
383	20240112	132000	65605340	9290	9290	9290	9290	0
384	20240112	131900	65605340	9290	9290	9290	9290	0
385	20240112	131800	65605340	9290	9290	9290	9290	0
386	20240112	131700	65605340	9290	9290	9290	9290	0
387	20240112	131600	65605340	9290	9290	9290	9290	0
388	20240112	131500	65605340	9290	9290	9290	9290	0
389	20240112	131400	65605340	9290	9290	9290	9290	0
390	20240112	131300	65605340	9290	9290	9290	9290	0
391	20240112	131200	65605340	9290	9290	9290	9290	0
392	20240112	131100	65605340	9290	9290	9290	9290	8
393	20240112	131000	65531020	9280	9280	9280	9280	0
394	20240112	130900	65531020	9280	9280	9280	9280	0
395	20240112	130800	65531020	9280	9280	9280	9280	47
396	20240112	130700	65094860	9280	9300	9300	9280	163
397	20240112	130600	63579560	9300	9300	9300	9300	0
398	20240112	130500	63579560	9300	9300	9300	9300	1
399	20240112	130400	63570260	9290	9290	9290	9290	0
400	20240112	130300	63570260	9290	9290	9290	9290	0
401	20240112	130200	63570260	9290	9290	9290	9290	0
402	20240112	130100	63570260	9290	9290	9290	9290	0
403	20240112	130000	63570260	9290	9290	9290	9290	87
404	20240112	125900	62762030	9300	9300	9300	9300	0
405	20240112	125800	62762030	9300	9300	9300	9300	1
406	20240112	125700	62752730	9290	9300	9300	9290	14
407	20240112	125600	62622660	9290	9290	9290	9290	0
408	20240112	125500	62622660	9290	9290	9290	9290	0
409	20240112	125400	62622660	9290	9290	9290	9290	0
410	20240112	125300	62622660	9290	9290	9290	9290	0
411	20240112	125200	62622660	9290	9290	9290	9290	0
412	20240112	125100	62622660	9290	9290	9290	9290	0
413	20240112	125000	62622660	9290	9290	9290	9290	1
414	20240112	124900	62613370	9330	9330	9330	9330	0
415	20240112	124800	62613370	9330	9330	9330	9330	0
416	20240112	124700	62613370	9330	9330	9330	9330	0
417	20240112	124600	62613370	9330	9330	9330	9330	2
418	20240112	124500	62594710	9290	9290	9290	9290	0
419	20240112	124400	62594710	9290	9290	9290	9290	0
420	20240112	124300	62594710	9290	9290	9290	9290	0
421	20240112	124200	62594710	9290	9290	9290	9290	0
422	20240112	124100	62594710	9290	9290	9290	9290	0
423	20240112	124000	62594710	9290	9290	9290	9290	0
424	20240112	123900	62594710	9290	9290	9290	9290	0
425	20240112	123800	62594710	9290	9290	9290	9290	10
426	20240112	123700	62501810	9330	9330	9330	9330	0
427	20240112	123600	62501810	9330	9330	9330	9330	1
428	20240112	123500	62492480	9280	9280	9280	9280	0
429	20240112	123400	62492480	9280	9280	9280	9280	0
430	20240112	123300	62492480	9280	9280	9280	9280	0
431	20240112	123200	62492480	9280	9280	9280	9280	0
432	20240112	123100	62492480	9280	9280	9280	9280	0
433	20240112	123000	62492480	9280	9280	9280	9280	0
434	20240112	122900	62492480	9280	9280	9280	9280	0
435	20240112	122800	62492480	9280	9280	9280	9280	0
436	20240112	122700	62492480	9280	9280	9280	9280	0
437	20240112	122600	62492480	9280	9280	9280	9280	0
438	20240112	122500	62492480	9280	9280	9280	9280	0
439	20240112	122400	62492480	9280	9280	9280	9280	1
440	20240112	122300	62483200	9270	9270	9270	9270	6
441	20240112	122200	62427580	9260	9260	9260	9260	0
442	20240112	122100	62427580	9260	9300	9300	9260	1600
443	20240112	122000	47593540	9300	9300	9300	9300	100
444	20240112	121900	46663540	9300	9300	9300	9300	0
445	20240112	121800	46663540	9300	9300	9300	9300	0
446	20240112	121700	46663540	9300	9300	9300	9300	0
447	20240112	121600	46663540	9300	9300	9300	9300	0
448	20240112	121500	46663540	9300	9300	9300	9300	0
449	20240112	121400	46663540	9300	9300	9300	9300	0
450	20240112	121300	46663540	9300	9300	9300	9300	0
451	20240112	121200	46663540	9300	9300	9300	9300	0
452	20240112	121100	46663540	9300	9300	9300	9300	0
453	20240112	121000	46663540	9300	9310	9310	9300	5
454	20240112	120900	46617000	9300	9310	9310	9300	50
455	20240112	120800	46151820	9300	9300	9300	9300	0
456	20240112	120700	46151820	9300	9300	9300	9300	0
457	20240112	120600	46151820	9300	9300	9300	9300	0
458	20240112	120500	46151820	9300	9300	9300	9300	0
459	20240112	120400	46151820	9300	9300	9300	9300	0
460	20240112	120300	46151820	9300	9300	9300	9300	0
461	20240112	120200	46151820	9300	9300	9300	9300	0
462	20240112	120100	46151820	9300	9300	9300	9300	0
463	20240112	120000	46151820	9300	9300	9300	9300	0
464	20240112	115900	46151820	9300	9300	9300	9300	0
465	20240112	115800	46151820	9300	9300	9300	9300	0
466	20240112	115700	46151820	9300	9300	9300	9300	0
467	20240112	115600	46151820	9300	9300	9300	9300	0
468	20240112	115500	46151820	9300	9300	9300	9300	0
469	20240112	115400	46151820	9300	9300	9300	9300	0
470	20240112	115300	46151820	9300	9300	9300	9300	0
471	20240112	115200	46151820	9300	9300	9300	9300	0
472	20240112	115100	46151820	9300	9300	9300	9300	1
473	20240112	115000	46142520	9300	9300	9300	9300	0
474	20240112	114900	46142520	9300	9300	9300	9300	0
475	20240112	114800	46142520	9300	9300	9300	9300	0
476	20240112	114700	46142520	9300	9300	9300	9300	0
477	20240112	114600	46142520	9300	9300	9300	9300	0
478	20240112	114500	46142520	9300	9300	9300	9300	34
479	20240112	114400	45826320	9300	9300	9300	9300	0
480	20240112	114300	45826320	9300	9300	9300	9300	0
481	20240112	114200	45826320	9300	9300	9300	9300	0
482	20240112	114100	45826320	9300	9300	9300	9300	0
483	20240112	114000	45826320	9300	9300	9300	9290	124
484	20240112	113900	44674200	9300	9300	9300	9300	0
485	20240112	113800	44674200	9300	9300	9300	9300	0
486	20240112	113700	44674200	9300	9300	9300	9300	0
487	20240112	113600	44674200	9300	9300	9300	9300	0
488	20240112	113500	44674200	9300	9300	9300	9300	0
489	20240112	113400	44674200	9300	9300	9300	9300	0
490	20240112	113300	44674200	9300	9300	9300	9300	0
491	20240112	113200	44674200	9300	9300	9300	9300	0
492	20240112	113100	44674200	9300	9300	9300	9300	6
493	20240112	113000	44618400	9300	9300	9300	9300	0
494	20240112	112900	44618400	9300	9300	9300	9300	94
495	20240112	112800	43744200	9300	9300	9300	9300	0
496	20240112	112700	43744200	9300	9300	9300	9300	0
497	20240112	112600	43744200	9300	9300	9300	9300	0
498	20240112	112500	43744200	9300	9300	9300	9300	0
499	20240112	112400	43744200	9300	9300	9300	9300	87
500	20240112	112300	42935100	9300	9300	9300	9300	0
501	20240112	112200	42935100	9300	9300	9300	9300	0
502	20240112	112100	42935100	9300	9300	9300	9300	0
503	20240112	112000	42935100	9300	9300	9300	9300	0
504	20240112	111900	42935100	9300	9300	9300	9300	2
505	20240112	111800	42916500	9300	9300	9300	9300	0
506	20240112	111700	42916500	9300	9300	9300	9300	15
507	20240112	111600	42777000	9300	9300	9300	9300	3
508	20240112	111500	42749100	9300	9330	9330	9300	131
509	20240112	111400	41528280	9340	9340	9340	9340	0
510	20240112	111300	41528280	9340	9340	9340	9340	0
511	20240112	111200	41528280	9340	9340	9340	9340	0
512	20240112	111100	41528280	9340	9340	9340	9340	1
513	20240112	111000	41518940	9270	9270	9270	9270	0
514	20240112	110900	41518940	9270	9270	9270	9270	0
515	20240112	110800	41518940	9270	9270	9270	9270	0
516	20240112	110700	41518940	9270	9270	9270	9270	0
517	20240112	110600	41518940	9270	9270	9270	9270	0
518	20240112	110500	41518940	9270	9270	9270	9270	0
519	20240112	110400	41518940	9270	9270	9270	9270	0
520	20240112	110300	41518940	9270	9270	9270	9270	0
521	20240112	110200	41518940	9270	9270	9270	9270	0
522	20240112	110100	41518940	9270	9270	9270	9270	0
523	20240112	110000	41518940	9270	9270	9270	9270	0
524	20240112	105900	41518940	9270	9270	9270	9270	0
525	20240112	105800	41518940	9270	9270	9270	9270	0
526	20240112	105700	41518940	9270	9270	9270	9270	0
527	20240112	105600	41518940	9270	9290	9290	9270	640
528	20240112	105500	35585210	9300	9300	9300	9300	4
529	20240112	105400	35548010	9300	9300	9300	9300	0
530	20240112	105300	35548010	9300	9300	9300	9300	0
531	20240112	105200	35548010	9300	9300	9300	9300	0
532	20240112	105100	35548010	9300	9300	9300	9300	0
533	20240112	105000	35548010	9300	9300	9300	9300	0
534	20240112	104900	35548010	9300	9300	9300	9300	19
535	20240112	104800	35371310	9290	9300	9300	9290	215
536	20240112	104700	33372590	9300	9300	9300	9300	0
537	20240112	104600	33372590	9300	9300	9300	9300	0
538	20240112	104500	33372590	9300	9300	9300	9300	0
539	20240112	104400	33372590	9300	9300	9300	9300	0
540	20240112	104300	33372590	9300	9300	9300	9300	0
541	20240112	104200	33372590	9300	9300	9300	9300	0
542	20240112	104100	33372590	9300	9300	9300	9300	0
543	20240112	104000	33372590	9300	9300	9300	9300	0
544	20240112	103900	33372590	9300	9320	9320	9300	57
545	20240112	103800	32842290	9320	9320	9320	9320	0
546	20240112	103700	32842290	9320	9320	9320	9320	0
547	20240112	103600	32842290	9320	9320	9320	9320	0
548	20240112	103500	32842290	9320	9320	9320	9320	0
549	20240112	103400	32842290	9320	9320	9320	9320	0
550	20240112	103300	32842290	9320	9320	9320	9320	2
551	20240112	103200	32823650	9340	9340	9340	9340	0
552	20240112	103100	32823650	9340	9340	9340	9340	0
553	20240112	103000	32823650	9340	9340	9340	9340	84
554	20240112	102900	32039090	9350	9350	9350	9350	0
555	20240112	102800	32039090	9350	9350	9350	9350	0
556	20240112	102700	32039090	9350	9350	9350	9350	0
557	20240112	102600	32039090	9350	9350	9350	9350	0
558	20240112	102500	32039090	9350	9350	9350	9350	0
559	20240112	102400	32039090	9350	9350	9350	9350	0
560	20240112	102300	32039090	9350	9350	9350	9350	0
561	20240112	102200	32039090	9350	9350	9350	9350	0
562	20240112	102100	32039090	9350	9350	9350	9350	0
563	20240112	102000	32039090	9350	9350	9350	9350	0
564	20240112	101900	32039090	9350	9350	9350	9350	0
565	20240112	101800	32039090	9350	9350	9350	9350	1
566	20240112	101700	32029740	9350	9350	9350	9350	1
567	20240112	101600	32020390	9350	9350	9350	9350	0
568	20240112	101500	32020390	9350	9340	9350	9340	83
569	20240112	101400	31244920	9360	9360	9360	9360	0
570	20240112	101300	31244920	9360	9360	9360	9360	0
571	20240112	101200	31244920	9360	9360	9360	9360	0
572	20240112	101100	31244920	9360	9360	9360	9360	0
573	20240112	101000	31244920	9360	9360	9360	9360	0
574	20240112	100900	31244920	9360	9360	9360	9360	0
575	20240112	100800	31244920	9360	9360	9360	9360	0
576	20240112	100700	31244920	9360	9360	9360	9360	0
577	20240112	100600	31244920	9360	9360	9360	9360	0
578	20240112	100500	31244920	9360	9360	9360	9360	0
579	20240112	100400	31244920	9360	9360	9360	9360	0
580	20240112	100300	31244920	9360	9360	9360	9360	0
581	20240112	100200	31244920	9360	9360	9360	9360	1
582	20240112	100100	31235560	9250	9330	9330	9250	211
583	20240112	100000	29280730	9360	9360	9360	9360	89
584	20240112	095900	28447690	9370	9370	9370	9370	0
585	20240112	095800	28447690	9370	9370	9370	9370	0
586	20240112	095700	28447690	9370	9370	9370	9370	0
587	20240112	095600	28447690	9370	9370	9370	9370	0
588	20240112	095500	28447690	9370	9370	9370	9370	0
589	20240112	095400	28447690	9370	9370	9370	9370	0
590	20240112	095300	28447690	9370	9370	9370	9370	1
591	20240112	095200	28438320	9350	9350	9350	9350	0
592	20240112	095100	28438320	9350	9350	9350	9350	0
593	20240112	095000	28438320	9350	9350	9350	9350	0
594	20240112	094900	28438320	9350	9370	9370	9350	9
595	20240112	094800	28354070	9370	9370	9370	9370	0
596	20240112	094700	28354070	9370	9370	9370	9370	10
597	20240112	094600	28260370	9380	9380	9380	9380	0
598	20240112	094500	28260370	9380	9380	9380	9380	84
599	20240112	094400	27472450	9390	9390	9390	9390	0
600	20240112	094300	27472450	9390	9390	9390	9390	0
601	20240112	094200	27472450	9390	9390	9390	9390	1
602	20240112	094100	27463060	9400	9340	9410	9340	16
603	20240112	094000	27313450	9350	9350	9350	9350	0
604	20240112	093900	27313450	9350	9350	9350	9350	1
605	20240112	093800	27304100	9310	9310	9310	9310	0
606	20240112	093700	27304100	9310	9310	9310	9310	26
607	20240112	093600	27062040	9230	9310	9310	9230	104
608	20240112	093500	26097800	9280	9290	9290	9280	287
609	20240112	093400	23434430	9300	9300	9300	9270	522
610	20240112	093300	18587690	9300	9320	9320	9300	378
611	20240112	093200	15069670	9320	9320	9320	9320	3
612	20240112	093100	15041710	9330	9330	9330	9330	0
613	20240112	093000	15041710	9330	9340	9340	9310	310
614	20240112	092900	12152350	9350	9350	9350	9350	0
615	20240112	092800	12152350	9350	9350	9350	9350	0
616	20240112	092700	12152350	9350	9350	9350	9350	3
617	20240112	092600	12124300	9360	9370	9370	9360	22
618	20240112	092500	11918370	9360	9360	9360	9360	8
619	20240112	092400	11843490	9360	9360	9360	9360	12
620	20240112	092300	11731170	9360	9360	9360	9360	0
621	20240112	092200	11731170	9360	9360	9360	9360	0
622	20240112	092100	11731170	9360	9360	9360	9360	0
623	20240112	092000	11731170	9360	9360	9360	9360	387
624	20240112	091900	8108850	9360	9340	9360	9340	2
625	20240112	091800	8090150	9360	9350	9360	9350	23
626	20240112	091700	7875090	9350	9400	9400	9350	112
627	20240112	091600	6825290	9380	9380	9380	9380	0
628	20240112	091500	6825290	9380	9380	9380	9380	0
629	20240112	091400	6825290	9380	9370	9380	9370	100
630	20240112	091300	5887530	9330	9330	9330	9330	0
631	20240112	091200	5887530	9330	9330	9330	9330	0
632	20240112	091100	5887530	9330	9340	9340	9330	30
633	20240112	091000	5607510	9370	9370	9370	9370	0
634	20240112	090900	5607510	9370	9370	9370	9370	0
635	20240112	090800	5607510	9370	9420	9420	9370	148
636	20240112	090700	4219860	9420	9420	9420	9420	0
637	20240112	090600	4219860	9420	9420	9420	9420	3
638	20240112	090500	4191600	9420	9420	9420	9420	15
639	20240112	090400	4050300	9420	9420	9420	9420	0
640	20240112	090300	4050300	9420	9420	9420	9420	10
641	20240112	090200	3956100	9430	9430	9430	9430	0
642	20240112	090100	3956100	9430	9430	9430	9430	50
643	20240112	090000	3484600	9440	9470	9470	9440	368