KissMeData/016710/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	190200	302404950	9810	9810	9810	9810	1659
3	20240110	190100	302404950	9810	9810	9810	9810	0
4	20240110	190000	302404950	9810	9810	9810	9810	0
5	20240110	185900	302404950	9810	9810	9810	9810	0
6	20240110	185800	302404950	9810	9810	9810	9810	0
7	20240110	185700	302404950	9810	9810	9810	9810	0
8	20240110	185600	302404950	9810	9810	9810	9810	0
9	20240110	185500	302404950	9810	9810	9810	9810	0
10	20240110	185400	302404950	9810	9810	9810	9810	0
11	20240110	185300	302404950	9810	9810	9810	9810	0
12	20240110	185200	302404950	9810	9810	9810	9810	0
13	20240110	185100	302404950	9810	9810	9810	9810	0
14	20240110	185000	302404950	9810	9810	9810	9810	0
15	20240110	184900	302404950	9810	9810	9810	9810	0
16	20240110	184800	302404950	9810	9810	9810	9810	0
17	20240110	184700	302404950	9810	9810	9810	9810	0
18	20240110	184600	302404950	9810	9810	9810	9810	0
19	20240110	184500	302404950	9810	9810	9810	9810	0
20	20240110	184400	302404950	9810	9810	9810	9810	0
21	20240110	184300	302404950	9810	9810	9810	9810	0
22	20240110	184200	302404950	9810	9810	9810	9810	0
23	20240110	184100	302404950	9810	9810	9810	9810	0
24	20240110	184000	302404950	9810	9810	9810	9810	0
25	20240110	183900	302404950	9810	9810	9810	9810	0
26	20240110	183800	302404950	9810	9810	9810	9810	0
27	20240110	183700	302404950	9810	9810	9810	9810	0
28	20240110	183600	302404950	9810	9810	9810	9810	0
29	20240110	183500	302404950	9810	9810	9810	9810	0
30	20240110	183400	302404950	9810	9810	9810	9810	0
31	20240110	183300	302404950	9810	9810	9810	9810	0
32	20240110	183200	302404950	9810	9810	9810	9810	1659
33	20240110	183100	302404950	9810	9810	9810	9810	0
34	20240110	183000	302404950	9810	9810	9810	9810	0
35	20240110	182900	302404950	9810	9810	9810	9810	0
36	20240110	182800	302404950	9810	9810	9810	9810	0
37	20240110	182700	302404950	9810	9810	9810	9810	0
38	20240110	182600	302404950	9810	9810	9810	9810	0
39	20240110	182500	302404950	9810	9810	9810	9810	0
40	20240110	182400	302404950	9810	9810	9810	9810	0
41	20240110	182300	302404950	9810	9810	9810	9810	0
42	20240110	182200	302404950	9810	9810	9810	9810	0
43	20240110	182100	302404950	9810	9810	9810	9810	0
44	20240110	182000	302404950	9810	9810	9810	9810	0
45	20240110	181900	302404950	9810	9810	9810	9810	0
46	20240110	181800	302404950	9810	9810	9810	9810	0
47	20240110	181700	302404950	9810	9810	9810	9810	0
48	20240110	181600	302404950	9810	9810	9810	9810	0
49	20240110	181500	302404950	9810	9810	9810	9810	0
50	20240110	181400	302404950	9810	9810	9810	9810	0
51	20240110	181300	302404950	9810	9810	9810	9810	0
52	20240110	181200	302404950	9810	9810	9810	9810	0
53	20240110	181100	302404950	9810	9810	9810	9810	0
54	20240110	181000	302404950	9810	9810	9810	9810	0
55	20240110	180900	302404950	9810	9810	9810	9810	0
56	20240110	180800	302404950	9810	9810	9810	9810	0
57	20240110	180700	302404950	9810	9810	9810	9810	0
58	20240110	180600	302404950	9810	9810	9810	9810	0
59	20240110	180500	302404950	9810	9810	9810	9810	0
60	20240110	180400	302404950	9810	9810	9810	9810	0
61	20240110	180300	302404950	9810	9810	9810	9810	0
62	20240110	180200	302404950	9810	9810	9810	9810	1659
63	20240110	180100	302404950	9810	9810	9810	9810	0
64	20240110	180000	302404950	9810	9810	9810	9810	0
65	20240110	175900	302404950	9810	9810	9810	9810	0
66	20240110	175800	302404950	9810	9810	9810	9810	0
67	20240110	175700	302404950	9810	9810	9810	9810	0
68	20240110	175600	302404950	9810	9810	9810	9810	0
69	20240110	175500	302404950	9810	9810	9810	9810	0
70	20240110	175400	302404950	9810	9810	9810	9810	0
71	20240110	175300	302404950	9810	9810	9810	9810	0
72	20240110	175200	302404950	9810	9810	9810	9810	0
73	20240110	175100	302404950	9810	9810	9810	9810	0
74	20240110	175000	302404950	9810	9810	9810	9810	0
75	20240110	174900	302404950	9810	9810	9810	9810	0
76	20240110	174800	302404950	9810	9810	9810	9810	0
77	20240110	174700	302404950	9810	9810	9810	9810	0
78	20240110	174600	302404950	9810	9810	9810	9810	0
79	20240110	174500	302404950	9810	9810	9810	9810	0
80	20240110	174400	302404950	9810	9810	9810	9810	0
81	20240110	174300	302404950	9810	9810	9810	9810	0
82	20240110	174200	302404950	9810	9810	9810	9810	0
83	20240110	174100	302404950	9810	9810	9810	9810	0
84	20240110	174000	302404950	9810	9810	9810	9810	0
85	20240110	173900	302404950	9810	9810	9810	9810	0
86	20240110	173800	302404950	9810	9810	9810	9810	0
87	20240110	173700	302404950	9810	9810	9810	9810	0
88	20240110	173600	302404950	9810	9810	9810	9810	0
89	20240110	173500	302404950	9810	9810	9810	9810	0
90	20240110	173400	302404950	9810	9810	9810	9810	0
91	20240110	173300	302404950	9810	9810	9810	9810	0
92	20240110	173200	302404950	9810	9810	9810	9810	1659
93	20240110	173100	302404950	9810	9810	9810	9810	0
94	20240110	173000	302404950	9810	9810	9810	9810	0
95	20240110	172900	302404950	9810	9810	9810	9810	0
96	20240110	172800	302404950	9810	9810	9810	9810	0
97	20240110	172700	302404950	9810	9810	9810	9810	0
98	20240110	172600	302404950	9810	9810	9810	9810	0
99	20240110	172500	302404950	9810	9810	9810	9810	0
100	20240110	172400	302404950	9810	9810	9810	9810	0
101	20240110	172300	302404950	9810	9810	9810	9810	0
102	20240110	172200	302404950	9810	9810	9810	9810	0
103	20240110	172100	302404950	9810	9810	9810	9810	0
104	20240110	172000	302404950	9810	9810	9810	9810	0
105	20240110	171900	302404950	9810	9810	9810	9810	0
106	20240110	171800	302404950	9810	9810	9810	9810	0
107	20240110	171700	302404950	9810	9810	9810	9810	0
108	20240110	171600	302404950	9810	9810	9810	9810	0
109	20240110	171500	302404950	9810	9810	9810	9810	0
110	20240110	171400	302404950	9810	9810	9810	9810	0
111	20240110	171300	302404950	9810	9810	9810	9810	0
112	20240110	171200	302404950	9810	9810	9810	9810	0
113	20240110	171100	302404950	9810	9810	9810	9810	0
114	20240110	171000	302404950	9810	9810	9810	9810	0
115	20240110	170900	302404950	9810	9810	9810	9810	0
116	20240110	170800	302404950	9810	9810	9810	9810	0
117	20240110	170700	302404950	9810	9810	9810	9810	0
118	20240110	170600	302404950	9810	9810	9810	9810	0
119	20240110	170500	302404950	9810	9810	9810	9810	0
120	20240110	170400	302404950	9810	9810	9810	9810	0
121	20240110	170300	302404950	9810	9810	9810	9810	0
122	20240110	170200	302404950	9810	9810	9810	9810	1659
123	20240110	170100	302404950	9810	9810	9810	9810	0
124	20240110	170000	302404950	9810	9810	9810	9810	0
125	20240110	165900	302404950	9810	9810	9810	9810	0
126	20240110	165800	302404950	9810	9810	9810	9810	0
127	20240110	165700	302404950	9810	9810	9810	9810	0
128	20240110	165600	302404950	9810	9810	9810	9810	0
129	20240110	165500	302404950	9810	9810	9810	9810	0
130	20240110	165400	302404950	9810	9810	9810	9810	0
131	20240110	165300	302404950	9810	9810	9810	9810	0
132	20240110	165200	302404950	9810	9810	9810	9810	0
133	20240110	165100	302404950	9810	9810	9810	9810	0
134	20240110	165000	302404950	9810	9810	9810	9810	0
135	20240110	164900	302404950	9810	9810	9810	9810	0
136	20240110	164800	302404950	9810	9810	9810	9810	0
137	20240110	164700	302404950	9810	9810	9810	9810	0
138	20240110	164600	302404950	9810	9810	9810	9810	0
139	20240110	164500	302404950	9810	9810	9810	9810	0
140	20240110	164400	302404950	9810	9810	9810	9810	0
141	20240110	164300	302404950	9810	9810	9810	9810	0
142	20240110	164200	302404950	9810	9810	9810	9810	0
143	20240110	164100	302404950	9810	9810	9810	9810	0
144	20240110	164000	302404950	9810	9810	9810	9810	0
145	20240110	163900	302404950	9810	9810	9810	9810	0
146	20240110	163800	302404950	9810	9810	9810	9810	0
147	20240110	163700	302404950	9810	9810	9810	9810	0
148	20240110	163600	302404950	9810	9810	9810	9810	0
149	20240110	163500	302404950	9810	9810	9810	9810	0
150	20240110	163400	302404950	9810	9810	9810	9810	0
151	20240110	163300	302404950	9810	9810	9810	9810	0
152	20240110	163200	302404950	9810	9810	9810	9810	1659
153	20240110	163100	302404950	9810	9810	9810	9810	0
154	20240110	163000	302404950	9810	9810	9810	9810	0
155	20240110	162900	302404950	9810	9810	9810	9810	0
156	20240110	162800	302404950	9810	9810	9810	9810	0
157	20240110	162700	302404950	9810	9810	9810	9810	0
158	20240110	162600	302404950	9810	9810	9810	9810	0
159	20240110	162500	302404950	9810	9810	9810	9810	0
160	20240110	162400	302404950	9810	9810	9810	9810	0
161	20240110	162300	302404950	9810	9810	9810	9810	0
162	20240110	162200	302404950	9810	9810	9810	9810	0
163	20240110	162100	302404950	9810	9810	9810	9810	0
164	20240110	162000	302404950	9810	9810	9810	9810	0
165	20240110	161900	302404950	9810	9810	9810	9810	0
166	20240110	161800	302404950	9810	9810	9810	9810	0
167	20240110	161700	302404950	9810	9810	9810	9810	0
168	20240110	161600	302404950	9810	9810	9810	9810	0
169	20240110	161500	302404950	9810	9810	9810	9810	0
170	20240110	161400	302404950	9810	9810	9810	9810	0
171	20240110	161300	302404950	9810	9810	9810	9810	0
172	20240110	161200	302404950	9810	9810	9810	9810	0
173	20240110	161100	302404950	9810	9810	9810	9810	0
174	20240110	161000	302404950	9810	9810	9810	9810	0
175	20240110	160900	302404950	9810	9810	9810	9810	0
176	20240110	160800	302404950	9810	9810	9810	9810	0
177	20240110	160700	302404950	9810	9810	9810	9810	0
178	20240110	160600	302404950	9810	9810	9810	9810	0
179	20240110	160500	302404950	9810	9810	9810	9810	0
180	20240110	160400	302404950	9810	9810	9810	9810	0
181	20240110	160300	302404950	9810	9810	9810	9810	0
182	20240110	160200	302404950	9810	9810	9810	9810	1659
183	20240110	160100	302404950	9810	9810	9810	9810	0
184	20240110	160000	302404950	9810	9810	9810	9810	0
185	20240110	155900	302404950	9810	9810	9810	9810	0
186	20240110	155800	302404950	9810	9810	9810	9810	0
187	20240110	155700	302404950	9810	9810	9810	9810	0
188	20240110	155600	302404950	9810	9810	9810	9810	0
189	20240110	155500	302404950	9810	9810	9810	9810	0
190	20240110	155400	302404950	9810	9810	9810	9810	0
191	20240110	155300	302404950	9810	9810	9810	9810	0
192	20240110	155200	302404950	9810	9810	9810	9810	0
193	20240110	155100	302404950	9810	9810	9810	9810	0
194	20240110	155000	302404950	9810	9810	9810	9810	0
195	20240110	154900	302404950	9810	9810	9810	9810	0
196	20240110	154800	302404950	9810	9810	9810	9810	0
197	20240110	154700	302404950	9810	9810	9810	9810	0
198	20240110	154600	302404950	9810	9810	9810	9810	0
199	20240110	154500	302404950	9810	9810	9810	9810	0
200	20240110	154400	302404950	9810	9810	9810	9810	0
201	20240110	154300	302404950	9810	9810	9810	9810	0
202	20240110	154200	302404950	9810	9810	9810	9810	0
203	20240110	154100	302404950	9810	9810	9810	9810	0
204	20240110	154000	302404950	9810	9810	9810	9810	0
205	20240110	153900	302404950	9810	9810	9810	9810	0
206	20240110	153800	302404950	9810	9810	9810	9810	0
207	20240110	153700	302404950	9810	9810	9810	9810	0
208	20240110	153600	302404950	9810	9810	9810	9810	0
209	20240110	153500	302404950	9810	9810	9810	9810	0
210	20240110	153400	302404950	9810	9810	9810	9810	0
211	20240110	153300	302404950	9810	9810	9810	9810	0
212	20240110	153200	302404950	9810	9810	9810	9810	1659
213	20240110	153100	302404950	9810	9810	9810	9810	0
214	20240110	153000	302404950	9810	9810	9810	9810	1659
215	20240110	152900	286130160	9810	9810	9810	9810	0
216	20240110	152800	286130160	9810	9810	9810	9810	0
217	20240110	152700	286130160	9810	9810	9810	9810	0
218	20240110	152600	286130160	9810	9810	9810	9810	0
219	20240110	152500	286130160	9810	9810	9810	9810	0
220	20240110	152400	286130160	9810	9810	9810	9810	0
221	20240110	152300	286130160	9810	9810	9810	9810	0
222	20240110	152200	286130160	9810	9810	9810	9810	0
223	20240110	152100	286130160	9810	9810	9810	9810	0
224	20240110	152000	286130160	9810	9810	9810	9810	0
225	20240110	151900	286130160	9810	9810	9810	9780	15
226	20240110	151800	285983370	9810	9780	9810	9780	14
227	20240110	151700	285846360	9780	9780	9780	9780	0
228	20240110	151600	285846360	9780	9810	9810	9780	47
229	20240110	151500	285386100	9830	9830	9830	9830	7
230	20240110	151400	285317290	9830	9830	9830	9830	51
231	20240110	151300	284815960	9830	9830	9830	9830	2
232	20240110	151200	284796300	9830	9830	9830	9830	1
233	20240110	151100	284786470	9770	9770	9770	9770	0
234	20240110	151000	284786470	9770	9780	9780	9770	1501
235	20240110	150900	270115770	9780	9780	9780	9780	0
236	20240110	150800	270115770	9780	9780	9780	9780	51
237	20240110	150700	269616990	9780	9780	9780	9780	0
238	20240110	150600	269616990	9780	9780	9780	9780	0
239	20240110	150500	269616990	9780	9780	9780	9780	0
240	20240110	150400	269616990	9780	9780	9780	9780	0
241	20240110	150300	269616990	9780	9780	9780	9780	0
242	20240110	150200	269616990	9780	9780	9780	9780	0
243	20240110	150100	269616990	9780	9780	9780	9780	0
244	20240110	150000	269616990	9780	9790	9790	9780	35
245	20240110	145900	269274350	9790	9790	9790	9790	0
246	20240110	145800	269274350	9790	9790	9790	9790	0
247	20240110	145700	269274350	9790	9790	9790	9790	0
248	20240110	145600	269274350	9790	9790	9790	9790	0
249	20240110	145500	269274350	9790	9790	9790	9790	0
250	20240110	145400	269274350	9790	9790	9790	9790	0
251	20240110	145300	269274350	9790	9790	9790	9790	397
252	20240110	145200	265387720	9790	9790	9790	9780	16
253	20240110	145100	265231220	9770	9770	9770	9770	1
254	20240110	145000	265221450	9770	9770	9770	9770	90
255	20240110	144900	264342150	9760	9760	9760	9760	0
256	20240110	144800	264342150	9760	9780	9780	9760	1000
257	20240110	144700	254577950	9790	9790	9790	9790	0
258	20240110	144600	254577950	9790	9790	9790	9790	0
259	20240110	144500	254577950	9790	9790	9790	9790	1
260	20240110	144400	254568160	9760	9760	9760	9760	0
261	20240110	144300	254568160	9760	9760	9760	9760	0
262	20240110	144200	254568160	9760	9760	9760	9760	0
263	20240110	144100	254568160	9760	9800	9800	9760	1535
264	20240110	144000	239551030	9800	9800	9800	9800	1
265	20240110	143900	239541230	9800	9800	9800	9800	1
266	20240110	143800	239531430	9790	9790	9790	9790	14
267	20240110	143700	239394370	9800	9800	9800	9800	0
268	20240110	143600	239394370	9800	9800	9800	9800	10
269	20240110	143500	239296370	9800	9800	9800	9800	30
270	20240110	143400	239002370	9800	9800	9800	9800	0
271	20240110	143300	239002370	9800	9800	9800	9800	0
272	20240110	143200	239002370	9800	9800	9800	9800	0
273	20240110	143100	239002370	9800	9800	9800	9800	713
274	20240110	143000	232014970	9810	9810	9810	9810	153
275	20240110	142900	230514040	9810	9810	9810	9810	18
276	20240110	142800	230337460	9810	9810	9810	9810	10
277	20240110	142700	230239360	9810	9810	9810	9810	572
278	20240110	142600	224628040	9810	9810	9810	9810	0
279	20240110	142500	224628040	9810	9810	9810	9810	0
280	20240110	142400	224628040	9810	9810	9810	9810	0
281	20240110	142300	224628040	9810	9810	9810	9810	0
282	20240110	142200	224628040	9810	9810	9810	9810	0
283	20240110	142100	224628040	9810	9820	9820	9810	2
284	20240110	142000	224608410	9840	9840	9840	9840	4
285	20240110	141900	224569050	9840	9840	9840	9840	0
286	20240110	141800	224569050	9840	9840	9840	9840	0
287	20240110	141700	224569050	9840	9840	9840	9840	1
288	20240110	141600	224559210	9810	9810	9810	9810	0
289	20240110	141500	224559210	9810	9810	9810	9810	0
290	20240110	141400	224559210	9810	9810	9810	9810	1
291	20240110	141300	224549400	9810	9810	9810	9810	0
292	20240110	141200	224549400	9810	9810	9810	9810	0
293	20240110	141100	224549400	9810	9810	9810	9810	0
294	20240110	141000	224549400	9810	9810	9810	9810	0
295	20240110	140900	224549400	9810	9810	9810	9810	0
296	20240110	140800	224549400	9810	9810	9810	9810	0
297	20240110	140700	224549400	9810	9810	9810	9810	0
298	20240110	140600	224549400	9810	9810	9810	9810	0
299	20240110	140500	224549400	9810	9810	9810	9810	9
300	20240110	140400	224461110	9800	9800	9800	9800	0
301	20240110	140300	224461110	9800	9850	9850	9800	501
302	20240110	140200	219550570	9850	9850	9850	9850	0
303	20240110	140100	219550570	9850	9810	9850	9810	14
304	20240110	140000	219413070	9830	9830	9830	9830	0
305	20240110	135900	219413070	9830	9830	9830	9830	0
306	20240110	135800	219413070	9830	9830	9830	9830	50
307	20240110	135700	218921570	9830	9830	9830	9830	4
308	20240110	135600	218882250	9830	9810	9830	9810	12
309	20240110	135500	218764510	9810	9810	9810	9810	0
310	20240110	135400	218764510	9810	9810	9810	9810	0
311	20240110	135300	218764510	9810	9810	9810	9810	1266
312	20240110	135200	206345050	9810	9810	9810	9810	0
313	20240110	135100	206345050	9810	9810	9810	9810	0
314	20240110	135000	206345050	9810	9810	9810	9810	0
315	20240110	134900	206345050	9810	9820	9820	9810	734
316	20240110	134800	199144490	9810	9810	9810	9810	0
317	20240110	134700	199144490	9810	9810	9810	9810	0
318	20240110	134600	199144490	9810	9810	9810	9810	20
319	20240110	134500	198948290	9810	9820	9820	9810	4
320	20240110	134400	198909040	9810	9810	9810	9810	0
321	20240110	134300	198909040	9810	9810	9810	9810	0
322	20240110	134200	198909040	9810	9810	9810	9810	0
323	20240110	134100	198909040	9810	9810	9810	9810	2
324	20240110	134000	198889420	9800	9800	9800	9800	0
325	20240110	133900	198889420	9800	9800	9800	9800	0
326	20240110	133800	198889420	9800	9800	9800	9800	0
327	20240110	133700	198889420	9800	9800	9800	9800	0
328	20240110	133600	198889420	9800	9800	9800	9800	0
329	20240110	133500	198889420	9800	9810	9810	9800	120
330	20240110	133400	197713400	9820	9820	9820	9820	50
331	20240110	133300	197222400	9800	9800	9800	9800	0
332	20240110	133200	197222400	9800	9800	9800	9800	0
333	20240110	133100	197222400	9800	9800	9800	9800	0
334	20240110	133000	197222400	9800	9810	9810	9800	68
335	20240110	132900	196555920	9800	9800	9800	9800	0
336	20240110	132800	196555920	9800	9800	9800	9800	3
337	20240110	132700	196526520	9800	9800	9800	9800	0
338	20240110	132600	196526520	9800	9810	9810	9800	1000
339	20240110	132500	186726470	9800	9800	9800	9800	0
340	20240110	132400	186726470	9800	9800	9800	9800	0
341	20240110	132300	186726470	9800	9820	9820	9800	1000
342	20240110	132200	176915990	9830	9830	9830	9830	15
343	20240110	132100	176768540	9820	9820	9820	9820	111
344	20240110	132000	175678520	9820	9820	9820	9820	106
345	20240110	131900	174637600	9820	9820	9820	9820	1
346	20240110	131800	174627780	9810	9810	9810	9810	0
347	20240110	131700	174627780	9810	9810	9810	9810	72
348	20240110	131600	173921460	9810	9810	9810	9810	0
349	20240110	131500	173921460	9810	9810	9810	9810	51
350	20240110	131400	173421150	9810	9810	9810	9810	155
351	20240110	131300	171900600	9800	9800	9800	9800	8
352	20240110	131200	171822200	9800	9800	9800	9800	70
353	20240110	131100	171136200	9800	9800	9800	9800	0
354	20240110	131000	171136200	9800	9800	9800	9800	119
355	20240110	130900	169970000	9810	9810	9810	9810	136
356	20240110	130800	168635840	9800	9800	9800	9800	0
357	20240110	130700	168635840	9800	9800	9800	9800	0
358	20240110	130600	168635840	9800	9800	9800	9800	0
359	20240110	130500	168635840	9800	9800	9800	9800	0
360	20240110	130400	168635840	9800	9810	9810	9800	1197
361	20240110	130300	156894610	9820	9820	9820	9820	0
362	20240110	130200	156894610	9820	9820	9820	9820	5
363	20240110	130100	156845510	9820	9820	9820	9820	0
364	20240110	130000	156845510	9820	9820	9820	9820	1
365	20240110	125900	156835690	9810	9810	9810	9810	0
366	20240110	125800	156835690	9810	9810	9810	9810	710
367	20240110	125700	149870590	9820	9820	9820	9820	102
368	20240110	125600	148868950	9810	9810	9810	9810	134
369	20240110	125500	147554410	9820	9810	9820	9810	2
370	20240110	125400	147534780	9810	9810	9810	9810	300
371	20240110	125300	144591780	9810	9810	9810	9810	1
372	20240110	125200	144581970	9820	9820	9820	9820	0
373	20240110	125100	144581970	9820	9820	9820	9820	0
374	20240110	125000	144581970	9820	9820	9820	9820	1473
375	20240110	124900	130117110	9830	9830	9830	9830	0
376	20240110	124800	130117110	9830	9830	9830	9830	31
377	20240110	124700	129812380	9830	9830	9830	9830	0
378	20240110	124600	129812380	9830	9830	9830	9830	3
379	20240110	124500	129782890	9820	9820	9820	9820	0
380	20240110	124400	129782890	9820	9820	9820	9820	0
381	20240110	124300	129782890	9820	9820	9820	9820	0
382	20240110	124200	129782890	9820	9820	9820	9820	0
383	20240110	124100	129782890	9820	9820	9820	9820	0
384	20240110	124000	129782890	9820	9820	9820	9820	0
385	20240110	123900	129782890	9820	9820	9820	9820	0
386	20240110	123800	129782890	9820	9820	9820	9820	0
387	20240110	123700	129782890	9820	9820	9820	9820	0
388	20240110	123600	129782890	9820	9820	9820	9820	10
389	20240110	123500	129684690	9830	9830	9830	9830	308
390	20240110	123400	126657050	9830	9830	9830	9830	113
391	20240110	123300	125546260	9820	9820	9820	9820	0
392	20240110	123200	125546260	9820	9820	9820	9820	0
393	20240110	123100	125546260	9820	9820	9820	9820	2
394	20240110	123000	125526620	9820	9820	9820	9820	140
395	20240110	122900	124151820	9820	9820	9820	9820	30
396	20240110	122800	123857220	9830	9830	9830	9830	0
397	20240110	122700	123857220	9830	9830	9830	9830	0
398	20240110	122600	123857220	9830	9830	9830	9830	0
399	20240110	122500	123857220	9830	9830	9830	9830	0
400	20240110	122400	123857220	9830	9830	9830	9830	0
401	20240110	122300	123857220	9830	9830	9830	9830	40
402	20240110	122200	123464020	9830	9830	9830	9830	5
403	20240110	122100	123414870	9850	9830	9850	9830	21
404	20240110	122000	123208420	9830	9830	9830	9830	0
405	20240110	121900	123208420	9830	9830	9830	9830	0
406	20240110	121800	123208420	9830	9830	9830	9820	214
407	20240110	121700	121106470	9830	9830	9830	9830	32
408	20240110	121600	120791910	9830	9830	9830	9830	2
409	20240110	121500	120772250	9820	9820	9820	9820	7
410	20240110	121400	120703510	9830	9830	9830	9830	0
411	20240110	121300	120703510	9830	9830	9830	9830	102
412	20240110	121200	119700850	9830	9830	9830	9830	0
413	20240110	121100	119700850	9830	9830	9830	9830	0
414	20240110	121000	119700850	9830	9830	9830	9830	20
415	20240110	120900	119504250	9830	9830	9830	9830	30
416	20240110	120800	119209350	9830	9830	9830	9830	10
417	20240110	120700	119111050	9840	9840	9840	9840	1
418	20240110	120600	119101210	9830	9830	9830	9830	66
419	20240110	120500	118452430	9830	9830	9830	9830	240
420	20240110	120400	116093230	9840	9840	9840	9840	0
421	20240110	120300	116093230	9840	9840	9840	9840	0
422	20240110	120200	116093230	9840	9840	9840	9840	0
423	20240110	120100	116093230	9840	9840	9840	9840	1
424	20240110	120000	116083390	9830	9830	9830	9830	4
425	20240110	115900	116044070	9840	9840	9840	9840	0
426	20240110	115800	116044070	9840	9840	9840	9840	101
427	20240110	115700	115050230	9840	9840	9840	9840	2
428	20240110	115600	115030550	9840	9840	9840	9840	0
429	20240110	115500	115030550	9840	9840	9840	9840	0
430	20240110	115400	115030550	9840	9840	9840	9840	5
431	20240110	115300	114981350	9840	9840	9840	9840	51
432	20240110	115200	114479510	9820	9830	9830	9820	1839
433	20240110	115100	96407200	9840	9840	9840	9840	0
434	20240110	115000	96407200	9840	9840	9840	9840	2
435	20240110	114900	96387520	9840	9830	9840	9830	2
436	20240110	114800	96367850	9850	9850	9850	9850	0
437	20240110	114700	96367850	9850	9850	9850	9850	0
438	20240110	114600	96367850	9850	9850	9850	9850	0
439	20240110	114500	96367850	9850	9850	9850	9850	1
440	20240110	114400	96358000	9850	9850	9850	9850	21
441	20240110	114300	96151150	9850	9850	9850	9850	0
442	20240110	114200	96151150	9850	9850	9850	9850	0
443	20240110	114100	96151150	9850	9850	9850	9850	3
444	20240110	114000	96121600	9850	9850	9850	9850	0
445	20240110	113900	96121600	9850	9850	9850	9850	0
446	20240110	113800	96121600	9850	9850	9850	9850	0
447	20240110	113700	96121600	9850	9850	9850	9850	1
448	20240110	113600	96111750	9850	9850	9850	9850	0
449	20240110	113500	96111750	9850	9850	9850	9850	0
450	20240110	113400	96111750	9850	9850	9850	9850	0
451	20240110	113300	96111750	9850	9850	9850	9850	1
452	20240110	113200	96101900	9850	9850	9850	9850	29
453	20240110	113100	95816250	9850	9850	9850	9850	30
454	20240110	113000	95520750	9850	9850	9850	9850	1
455	20240110	112900	95510900	9850	9850	9850	9850	1
456	20240110	112800	95501050	9840	9840	9840	9840	0
457	20240110	112700	95501050	9840	9840	9840	9840	10
458	20240110	112600	95402650	9850	9850	9850	9850	2
459	20240110	112500	95382950	9840	9840	9840	9840	0
460	20240110	112400	95382950	9840	9850	9850	9840	1034
461	20240110	112300	85208190	9850	9850	9850	9850	20
462	20240110	112200	85011190	9850	9850	9850	9850	5
463	20240110	112100	84961940	9850	9850	9850	9850	0
464	20240110	112000	84961940	9850	9850	9850	9850	0
465	20240110	111900	84961940	9850	9850	9850	9850	0
466	20240110	111800	84961940	9850	9850	9850	9850	1
467	20240110	111700	84952090	9850	9850	9850	9850	1
468	20240110	111600	84942240	9850	9850	9850	9850	0
469	20240110	111500	84942240	9850	9850	9850	9850	0
470	20240110	111400	84942240	9850	9850	9850	9850	1
471	20240110	111300	84932390	9840	9840	9840	9840	0
472	20240110	111200	84932390	9840	9840	9840	9840	10
473	20240110	111100	84833990	9850	9850	9850	9850	0
474	20240110	111000	84833990	9850	9850	9850	9850	1
475	20240110	110900	84824140	9840	9840	9840	9830	2711
476	20240110	110800	58157670	9850	9850	9850	9850	0
477	20240110	110700	58157670	9850	9850	9850	9850	0
478	20240110	110600	58157670	9850	9850	9850	9850	1
479	20240110	110500	58147820	9850	9850	9850	9850	0
480	20240110	110400	58147820	9850	9850	9850	9850	25
481	20240110	110300	57901570	9840	9840	9840	9840	0
482	20240110	110200	57901570	9840	9860	9860	9840	359
483	20240110	110100	54367700	9860	9860	9860	9860	0
484	20240110	110000	54367700	9860	9860	9860	9860	0
485	20240110	105900	54367700	9860	9860	9860	9860	2
486	20240110	105800	54347980	9860	9860	9860	9860	3
487	20240110	105700	54318400	9860	9860	9860	9860	1
488	20240110	105600	54308540	9860	9860	9860	9860	1
489	20240110	105500	54298680	9860	9860	9860	9860	6
490	20240110	105400	54239520	9860	9860	9860	9860	5
491	20240110	105300	54190220	9860	9860	9860	9860	6
492	20240110	105200	54131060	9860	9860	9860	9850	106
493	20240110	105100	53086900	9860	9860	9860	9860	18
494	20240110	105000	52909420	9860	9860	9860	9860	6
495	20240110	104900	52850260	9860	9850	9860	9850	543
496	20240110	104800	47496290	9850	9850	9850	9850	5
497	20240110	104700	47447040	9850	9850	9850	9850	5
498	20240110	104600	47397790	9850	9850	9850	9850	61
499	20240110	104500	46796940	9850	9850	9850	9840	76
500	20240110	104400	46049030	9850	9850	9850	9850	16
501	20240110	104300	45891430	9850	9850	9850	9850	6
502	20240110	104200	45832330	9850	9850	9850	9850	3
503	20240110	104100	45802780	9850	9850	9850	9850	1
504	20240110	104000	45792930	9850	9850	9850	9850	4
505	20240110	103900	45753530	9850	9850	9850	9850	4
506	20240110	103800	45714130	9850	9850	9850	9850	1
507	20240110	103700	45704280	9850	9850	9850	9850	6
508	20240110	103600	45645180	9850	9850	9850	9850	0
509	20240110	103500	45645180	9850	9840	9850	9840	17
510	20240110	103400	45477890	9840	9840	9840	9840	1
511	20240110	103300	45468050	9820	9820	9820	9820	0
512	20240110	103200	45468050	9820	9840	9840	9820	13
513	20240110	103100	45340370	9820	9820	9820	9820	0
514	20240110	103000	45340370	9820	9820	9820	9820	15
515	20240110	102900	45193070	9850	9850	9850	9850	0
516	20240110	102800	45193070	9850	9850	9850	9850	9
517	20240110	102700	45104420	9830	9830	9830	9830	1
518	20240110	102600	45094590	9830	9830	9830	9830	0
519	20240110	102500	45094590	9830	9830	9850	9830	9
520	20240110	102400	45006000	9830	9830	9830	9830	3
521	20240110	102300	44976510	9830	9830	9830	9830	2
522	20240110	102200	44956850	9830	9830	9830	9830	0
523	20240110	102100	44956850	9830	9830	9850	9830	5
524	20240110	102000	44907680	9830	9830	9830	9830	0
525	20240110	101900	44907680	9830	9830	9830	9830	100
526	20240110	101800	43924680	9850	9820	9850	9820	71
527	20240110	101700	43227430	9820	9820	9820	9820	0
528	20240110	101600	43227430	9820	9820	9820	9820	0
529	20240110	101500	43227430	9820	9820	9820	9820	38
530	20240110	101400	42854270	9820	9850	9850	9820	281
531	20240110	101300	40094820	9830	9830	9830	9830	0
532	20240110	101200	40094820	9830	9840	9840	9830	34
533	20240110	101100	39760590	9860	9860	9860	9860	1
534	20240110	101000	39750730	9860	9860	9860	9860	0
535	20240110	100900	39750730	9860	9860	9860	9860	1
536	20240110	100800	39740870	9860	9860	9860	9860	0
537	20240110	100700	39740870	9860	9860	9860	9860	1
538	20240110	100600	39731010	9830	9830	9830	9830	0
539	20240110	100500	39731010	9830	9830	9830	9830	949
540	20240110	100400	30402340	9860	9860	9860	9860	1
541	20240110	100300	30392480	9860	9860	9860	9860	0
542	20240110	100200	30392480	9860	9850	9860	9850	50
543	20240110	100100	29899970	9850	9850	9850	9850	1
544	20240110	100000	29890120	9830	9830	9830	9830	0
545	20240110	095900	29890120	9830	9830	9830	9830	1
546	20240110	095800	29880290	9840	9840	9840	9840	2
547	20240110	095700	29860610	9840	9840	9850	9840	14
548	20240110	095600	29722840	9840	9860	9860	9840	110
549	20240110	095500	28640410	9860	9860	9860	9860	0
550	20240110	095400	28640410	9860	9860	9860	9860	1
551	20240110	095300	28630550	9840	9840	9840	9840	0
552	20240110	095200	28630550	9840	9840	9840	9840	200
553	20240110	095100	26662550	9840	9840	9840	9840	21
554	20240110	095000	26455910	9840	9830	9840	9830	62
555	20240110	094900	25846440	9840	9840	9840	9840	0
556	20240110	094800	25846440	9840	9850	9850	9840	165
557	20240110	094700	24222310	9860	9860	9860	9860	1
558	20240110	094600	24212450	9850	9850	9850	9850	21
559	20240110	094500	24005600	9870	9870	9870	9870	0
560	20240110	094400	24005600	9870	9870	9870	9870	0
561	20240110	094300	24005600	9870	9850	9870	9850	2
562	20240110	094200	23985880	9870	9870	9870	9870	30
563	20240110	094100	23689780	9870	9870	9870	9870	69
564	20240110	094000	23008750	9870	9850	9870	9850	2
565	20240110	093900	22989030	9870	9870	9870	9870	100
566	20240110	093800	22002030	9870	9870	9870	9870	0
567	20240110	093700	22002030	9870	9870	9870	9870	4
568	20240110	093600	21962550	9870	9870	9870	9870	105
569	20240110	093500	20926200	9850	9850	9850	9850	50
570	20240110	093400	20433700	9890	9890	9890	9890	0
571	20240110	093300	20433700	9890	9890	9890	9890	1
572	20240110	093200	20423810	9890	9880	9890	9850	255
573	20240110	093100	17908390	9850	9880	9880	9850	68
574	20240110	093000	17238560	9900	9900	9900	9900	0
575	20240110	092900	17238560	9900	9840	9910	9840	157
576	20240110	092800	15692160	9840	9840	9840	9820	211
577	20240110	092700	13617890	9840	9840	9840	9840	35
578	20240110	092600	13273490	9840	9840	9840	9840	169
579	20240110	092500	11610530	9850	9910	9910	9850	368
580	20240110	092400	7979040	9910	9910	9910	9910	7
581	20240110	092300	7909670	9910	9910	9910	9910	1
582	20240110	092200	7899760	9850	9850	9850	9850	0
583	20240110	092100	7899760	9850	9860	9860	9850	20
584	20240110	092000	7702740	9860	9860	9860	9860	161
585	20240110	091900	6115280	9850	9860	9860	9850	2
586	20240110	091800	6095570	9860	9860	9860	9860	0
587	20240110	091700	6095570	9860	9860	9860	9860	0
588	20240110	091600	6095570	9860	9860	9860	9860	103
589	20240110	091500	5079990	9910	9910	9910	9910	51
590	20240110	091400	4574580	9920	9850	9920	9850	39
591	20240110	091300	4188510	9850	9850	9850	9850	120
592	20240110	091200	3006510	9850	9850	9850	9850	1
593	20240110	091100	2996660	9850	9850	9850	9850	29
594	20240110	091000	2711010	9860	9920	9920	9860	87
595	20240110	090900	1852930	9920	9860	9920	9860	30
596	20240110	090800	1555630	9860	9860	9860	9860	6
597	20240110	090700	1496470	9870	9870	9870	9870	10
598	20240110	090600	1397770	9880	9880	9880	9880	0
599	20240110	090500	1397770	9880	9900	9920	9860	33
600	20240110	090400	1071430	9920	9920	9920	9920	0
601	20240110	090300	1071430	9920	9920	9920	9920	100
602	20240110	090200	79430	9920	9920	9920	9920	1
603	20240110	090100	69510	9930	9930	9930	9930	0
604	20240110	090000	69510	9930	9930	9930	9930	7