KissMeData/351330/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	212000	425325570	9250	9250	9250	9250	4393
3	20240110	211900	425325570	9250	9250	9250	9250	0
4	20240110	211800	425325570	9250	9250	9250	9250	0
5	20240110	211700	425325570	9250	9250	9250	9250	0
6	20240110	211600	425325570	9250	9250	9250	9250	0
7	20240110	211500	425325570	9250	9250	9250	9250	0
8	20240110	211400	425325570	9250	9250	9250	9250	0
9	20240110	211300	425325570	9250	9250	9250	9250	0
10	20240110	211200	425325570	9250	9250	9250	9250	0
11	20240110	211100	425325570	9250	9250	9250	9250	0
12	20240110	211000	425325570	9250	9250	9250	9250	0
13	20240110	210900	425325570	9250	9250	9250	9250	0
14	20240110	210800	425325570	9250	9250	9250	9250	0
15	20240110	210700	425325570	9250	9250	9250	9250	0
16	20240110	210600	425325570	9250	9250	9250	9250	0
17	20240110	210500	425325570	9250	9250	9250	9250	0
18	20240110	210400	425325570	9250	9250	9250	9250	0
19	20240110	210300	425325570	9250	9250	9250	9250	0
20	20240110	210200	425325570	9250	9250	9250	9250	0
21	20240110	210100	425325570	9250	9250	9250	9250	0
22	20240110	210000	425325570	9250	9250	9250	9250	0
23	20240110	205900	425325570	9250	9250	9250	9250	0
24	20240110	205800	425325570	9250	9250	9250	9250	0
25	20240110	205700	425325570	9250	9250	9250	9250	0
26	20240110	205600	425325570	9250	9250	9250	9250	0
27	20240110	205500	425325570	9250	9250	9250	9250	0
28	20240110	205400	425325570	9250	9250	9250	9250	0
29	20240110	205300	425325570	9250	9250	9250	9250	0
30	20240110	205200	425325570	9250	9250	9250	9250	0
31	20240110	205100	425325570	9250	9250	9250	9250	0
32	20240110	205000	425325570	9250	9250	9250	9250	4393
33	20240110	204900	425325570	9250	9250	9250	9250	0
34	20240110	204800	425325570	9250	9250	9250	9250	0
35	20240110	204700	425325570	9250	9250	9250	9250	0
36	20240110	204600	425325570	9250	9250	9250	9250	0
37	20240110	204500	425325570	9250	9250	9250	9250	0
38	20240110	204400	425325570	9250	9250	9250	9250	0
39	20240110	204300	425325570	9250	9250	9250	9250	0
40	20240110	204200	425325570	9250	9250	9250	9250	0
41	20240110	204100	425325570	9250	9250	9250	9250	0
42	20240110	204000	425325570	9250	9250	9250	9250	0
43	20240110	203900	425325570	9250	9250	9250	9250	0
44	20240110	203800	425325570	9250	9250	9250	9250	0
45	20240110	203700	425325570	9250	9250	9250	9250	0
46	20240110	203600	425325570	9250	9250	9250	9250	0
47	20240110	203500	425325570	9250	9250	9250	9250	0
48	20240110	203400	425325570	9250	9250	9250	9250	0
49	20240110	203300	425325570	9250	9250	9250	9250	0
50	20240110	203200	425325570	9250	9250	9250	9250	0
51	20240110	203100	425325570	9250	9250	9250	9250	0
52	20240110	203000	425325570	9250	9250	9250	9250	0
53	20240110	202900	425325570	9250	9250	9250	9250	0
54	20240110	202800	425325570	9250	9250	9250	9250	0
55	20240110	202700	425325570	9250	9250	9250	9250	0
56	20240110	202600	425325570	9250	9250	9250	9250	0
57	20240110	202500	425325570	9250	9250	9250	9250	0
58	20240110	202400	425325570	9250	9250	9250	9250	0
59	20240110	202300	425325570	9250	9250	9250	9250	0
60	20240110	202200	425325570	9250	9250	9250	9250	0
61	20240110	202100	425325570	9250	9250	9250	9250	0
62	20240110	202000	425325570	9250	9250	9250	9250	4393
63	20240110	201900	425325570	9250	9250	9250	9250	0
64	20240110	201800	425325570	9250	9250	9250	9250	0
65	20240110	201700	425325570	9250	9250	9250	9250	0
66	20240110	201600	425325570	9250	9250	9250	9250	0
67	20240110	201500	425325570	9250	9250	9250	9250	0
68	20240110	201400	425325570	9250	9250	9250	9250	0
69	20240110	201300	425325570	9250	9250	9250	9250	0
70	20240110	201200	425325570	9250	9250	9250	9250	0
71	20240110	201100	425325570	9250	9250	9250	9250	0
72	20240110	201000	425325570	9250	9250	9250	9250	0
73	20240110	200900	425325570	9250	9250	9250	9250	0
74	20240110	200800	425325570	9250	9250	9250	9250	0
75	20240110	200700	425325570	9250	9250	9250	9250	0
76	20240110	200600	425325570	9250	9250	9250	9250	0
77	20240110	200500	425325570	9250	9250	9250	9250	0
78	20240110	200400	425325570	9250	9250	9250	9250	0
79	20240110	200300	425325570	9250	9250	9250	9250	0
80	20240110	200200	425325570	9250	9250	9250	9250	0
81	20240110	200100	425325570	9250	9250	9250	9250	0
82	20240110	200000	425325570	9250	9250	9250	9250	0
83	20240110	195900	425325570	9250	9250	9250	9250	0
84	20240110	195800	425325570	9250	9250	9250	9250	0
85	20240110	195700	425325570	9250	9250	9250	9250	0
86	20240110	195600	425325570	9250	9250	9250	9250	0
87	20240110	195500	425325570	9250	9250	9250	9250	0
88	20240110	195400	425325570	9250	9250	9250	9250	0
89	20240110	195300	425325570	9250	9250	9250	9250	0
90	20240110	195200	425325570	9250	9250	9250	9250	0
91	20240110	195100	425325570	9250	9250	9250	9250	0
92	20240110	195000	425325570	9250	9250	9250	9250	4393
93	20240110	194900	425325570	9250	9250	9250	9250	0
94	20240110	194800	425325570	9250	9250	9250	9250	0
95	20240110	194700	425325570	9250	9250	9250	9250	0
96	20240110	194600	425325570	9250	9250	9250	9250	0
97	20240110	194500	425325570	9250	9250	9250	9250	0
98	20240110	194400	425325570	9250	9250	9250	9250	0
99	20240110	194300	425325570	9250	9250	9250	9250	0
100	20240110	194200	425325570	9250	9250	9250	9250	0
101	20240110	194100	425325570	9250	9250	9250	9250	0
102	20240110	194000	425325570	9250	9250	9250	9250	0
103	20240110	193900	425325570	9250	9250	9250	9250	0
104	20240110	193800	425325570	9250	9250	9250	9250	0
105	20240110	193700	425325570	9250	9250	9250	9250	0
106	20240110	193600	425325570	9250	9250	9250	9250	0
107	20240110	193500	425325570	9250	9250	9250	9250	0
108	20240110	193400	425325570	9250	9250	9250	9250	0
109	20240110	193300	425325570	9250	9250	9250	9250	0
110	20240110	193200	425325570	9250	9250	9250	9250	0
111	20240110	193100	425325570	9250	9250	9250	9250	0
112	20240110	193000	425325570	9250	9250	9250	9250	0
113	20240110	192900	425325570	9250	9250	9250	9250	0
114	20240110	192800	425325570	9250	9250	9250	9250	0
115	20240110	192700	425325570	9250	9250	9250	9250	0
116	20240110	192600	425325570	9250	9250	9250	9250	0
117	20240110	192500	425325570	9250	9250	9250	9250	0
118	20240110	192400	425325570	9250	9250	9250	9250	0
119	20240110	192300	425325570	9250	9250	9250	9250	0
120	20240110	192200	425325570	9250	9250	9250	9250	0
121	20240110	192100	425325570	9250	9250	9250	9250	0
122	20240110	192000	425325570	9250	9250	9250	9250	4393
123	20240110	191900	425325570	9250	9250	9250	9250	0
124	20240110	191800	425325570	9250	9250	9250	9250	0
125	20240110	191700	425325570	9250	9250	9250	9250	0
126	20240110	191600	425325570	9250	9250	9250	9250	0
127	20240110	191500	425325570	9250	9250	9250	9250	0
128	20240110	191400	425325570	9250	9250	9250	9250	0
129	20240110	191300	425325570	9250	9250	9250	9250	0
130	20240110	191200	425325570	9250	9250	9250	9250	0
131	20240110	191100	425325570	9250	9250	9250	9250	0
132	20240110	191000	425325570	9250	9250	9250	9250	0
133	20240110	190900	425325570	9250	9250	9250	9250	0
134	20240110	190800	425325570	9250	9250	9250	9250	0
135	20240110	190700	425325570	9250	9250	9250	9250	0
136	20240110	190600	425325570	9250	9250	9250	9250	0
137	20240110	190500	425325570	9250	9250	9250	9250	0
138	20240110	190400	425325570	9250	9250	9250	9250	0
139	20240110	190300	425325570	9250	9250	9250	9250	0
140	20240110	190200	425325570	9250	9250	9250	9250	0
141	20240110	190100	425325570	9250	9250	9250	9250	0
142	20240110	190000	425325570	9250	9250	9250	9250	0
143	20240110	185900	425325570	9250	9250	9250	9250	0
144	20240110	185800	425325570	9250	9250	9250	9250	0
145	20240110	185700	425325570	9250	9250	9250	9250	0
146	20240110	185600	425325570	9250	9250	9250	9250	0
147	20240110	185500	425325570	9250	9250	9250	9250	0
148	20240110	185400	425325570	9250	9250	9250	9250	0
149	20240110	185300	425325570	9250	9250	9250	9250	0
150	20240110	185200	425325570	9250	9250	9250	9250	0
151	20240110	185100	425325570	9250	9250	9250	9250	0
152	20240110	185000	425325570	9250	9250	9250	9250	4393
153	20240110	184900	425325570	9250	9250	9250	9250	0
154	20240110	184800	425325570	9250	9250	9250	9250	0
155	20240110	184700	425325570	9250	9250	9250	9250	0
156	20240110	184600	425325570	9250	9250	9250	9250	0
157	20240110	184500	425325570	9250	9250	9250	9250	0
158	20240110	184400	425325570	9250	9250	9250	9250	0
159	20240110	184300	425325570	9250	9250	9250	9250	0
160	20240110	184200	425325570	9250	9250	9250	9250	0
161	20240110	184100	425325570	9250	9250	9250	9250	0
162	20240110	184000	425325570	9250	9250	9250	9250	0
163	20240110	183900	425325570	9250	9250	9250	9250	0
164	20240110	183800	425325570	9250	9250	9250	9250	0
165	20240110	183700	425325570	9250	9250	9250	9250	0
166	20240110	183600	425325570	9250	9250	9250	9250	0
167	20240110	183500	425325570	9250	9250	9250	9250	0
168	20240110	183400	425325570	9250	9250	9250	9250	0
169	20240110	183300	425325570	9250	9250	9250	9250	0
170	20240110	183200	425325570	9250	9250	9250	9250	0
171	20240110	183100	425325570	9250	9250	9250	9250	0
172	20240110	183000	425325570	9250	9250	9250	9250	0
173	20240110	182900	425325570	9250	9250	9250	9250	0
174	20240110	182800	425325570	9250	9250	9250	9250	0
175	20240110	182700	425325570	9250	9250	9250	9250	0
176	20240110	182600	425325570	9250	9250	9250	9250	0
177	20240110	182500	425325570	9250	9250	9250	9250	0
178	20240110	182400	425325570	9250	9250	9250	9250	0
179	20240110	182300	425325570	9250	9250	9250	9250	0
180	20240110	182200	425325570	9250	9250	9250	9250	0
181	20240110	182100	425325570	9250	9250	9250	9250	0
182	20240110	182000	425325570	9250	9250	9250	9250	4393
183	20240110	181900	425325570	9250	9250	9250	9250	0
184	20240110	181800	425325570	9250	9250	9250	9250	0
185	20240110	181700	425325570	9250	9250	9250	9250	0
186	20240110	181600	425325570	9250	9250	9250	9250	0
187	20240110	181500	425325570	9250	9250	9250	9250	0
188	20240110	181400	425325570	9250	9250	9250	9250	0
189	20240110	181300	425325570	9250	9250	9250	9250	0
190	20240110	181200	425325570	9250	9250	9250	9250	0
191	20240110	181100	425325570	9250	9250	9250	9250	0
192	20240110	181000	425325570	9250	9250	9250	9250	0
193	20240110	180900	425325570	9250	9250	9250	9250	0
194	20240110	180800	425325570	9250	9250	9250	9250	0
195	20240110	180700	425325570	9250	9250	9250	9250	0
196	20240110	180600	425325570	9250	9250	9250	9250	0
197	20240110	180500	425325570	9250	9250	9250	9250	0
198	20240110	180400	425325570	9250	9250	9250	9250	0
199	20240110	180300	425325570	9250	9250	9250	9250	0
200	20240110	180200	425325570	9250	9250	9250	9250	0
201	20240110	180100	425325570	9250	9250	9250	9250	0
202	20240110	180000	425325570	9250	9250	9250	9250	0
203	20240110	175900	425325570	9250	9250	9250	9250	0
204	20240110	175800	425325570	9250	9250	9250	9250	0
205	20240110	175700	425325570	9250	9250	9250	9250	0
206	20240110	175600	425325570	9250	9250	9250	9250	0
207	20240110	175500	425325570	9250	9250	9250	9250	0
208	20240110	175400	425325570	9250	9250	9250	9250	0
209	20240110	175300	425325570	9250	9250	9250	9250	0
210	20240110	175200	425325570	9250	9250	9250	9250	0
211	20240110	175100	425325570	9250	9250	9250	9250	0
212	20240110	175000	425325570	9250	9250	9250	9250	4393
213	20240110	174900	425325570	9250	9250	9250	9250	0
214	20240110	174800	425325570	9250	9250	9250	9250	0
215	20240110	174700	425325570	9250	9250	9250	9250	0
216	20240110	174600	425325570	9250	9250	9250	9250	0
217	20240110	174500	425325570	9250	9250	9250	9250	0
218	20240110	174400	425325570	9250	9250	9250	9250	0
219	20240110	174300	425325570	9250	9250	9250	9250	0
220	20240110	174200	425325570	9250	9250	9250	9250	0
221	20240110	174100	425325570	9250	9250	9250	9250	0
222	20240110	174000	425325570	9250	9250	9250	9250	0
223	20240110	173900	425325570	9250	9250	9250	9250	0
224	20240110	173800	425325570	9250	9250	9250	9250	0
225	20240110	173700	425325570	9250	9250	9250	9250	0
226	20240110	173600	425325570	9250	9250	9250	9250	0
227	20240110	173500	425325570	9250	9250	9250	9250	0
228	20240110	173400	425325570	9250	9250	9250	9250	0
229	20240110	173300	425325570	9250	9250	9250	9250	0
230	20240110	173200	425325570	9250	9250	9250	9250	0
231	20240110	173100	425325570	9250	9250	9250	9250	0
232	20240110	173000	425325570	9250	9250	9250	9250	0
233	20240110	172900	425325570	9250	9250	9250	9250	0
234	20240110	172800	425325570	9250	9250	9250	9250	0
235	20240110	172700	425325570	9250	9250	9250	9250	0
236	20240110	172600	425325570	9250	9250	9250	9250	0
237	20240110	172500	425325570	9250	9250	9250	9250	0
238	20240110	172400	425325570	9250	9250	9250	9250	0
239	20240110	172300	425325570	9250	9250	9250	9250	0
240	20240110	172200	425325570	9250	9250	9250	9250	0
241	20240110	172100	425325570	9250	9250	9250	9250	0
242	20240110	172000	425325570	9250	9250	9250	9250	4393
243	20240110	171900	425325570	9250	9250	9250	9250	0
244	20240110	171800	425325570	9250	9250	9250	9250	0
245	20240110	171700	425325570	9250	9250	9250	9250	0
246	20240110	171600	425325570	9250	9250	9250	9250	0
247	20240110	171500	425325570	9250	9250	9250	9250	0
248	20240110	171400	425325570	9250	9250	9250	9250	0
249	20240110	171300	425325570	9250	9250	9250	9250	0
250	20240110	171200	425325570	9250	9250	9250	9250	0
251	20240110	171100	425325570	9250	9250	9250	9250	0
252	20240110	171000	425325570	9250	9250	9250	9250	0
253	20240110	170900	425325570	9250	9250	9250	9250	0
254	20240110	170800	425325570	9250	9250	9250	9250	0
255	20240110	170700	425325570	9250	9250	9250	9250	0
256	20240110	170600	425325570	9250	9250	9250	9250	0
257	20240110	170500	425325570	9250	9250	9250	9250	0
258	20240110	170400	425325570	9250	9250	9250	9250	0
259	20240110	170300	425325570	9250	9250	9250	9250	0
260	20240110	170200	425325570	9250	9250	9250	9250	0
261	20240110	170100	425325570	9250	9250	9250	9250	0
262	20240110	170000	425325570	9250	9250	9250	9250	0
263	20240110	165900	425325570	9250	9250	9250	9250	0
264	20240110	165800	425325570	9250	9250	9250	9250	0
265	20240110	165700	425325570	9250	9250	9250	9250	0
266	20240110	165600	425325570	9250	9250	9250	9250	0
267	20240110	165500	425325570	9250	9250	9250	9250	0
268	20240110	165400	425325570	9250	9250	9250	9250	0
269	20240110	165300	425325570	9250	9250	9250	9250	0
270	20240110	165200	425325570	9250	9250	9250	9250	0
271	20240110	165100	425325570	9250	9250	9250	9250	0
272	20240110	165000	425325570	9250	9250	9250	9250	4393
273	20240110	164900	425325570	9250	9250	9250	9250	0
274	20240110	164800	425325570	9250	9250	9250	9250	0
275	20240110	164700	425325570	9250	9250	9250	9250	0
276	20240110	164600	425325570	9250	9250	9250	9250	0
277	20240110	164500	425325570	9250	9250	9250	9250	0
278	20240110	164400	425325570	9250	9250	9250	9250	0
279	20240110	164300	425325570	9250	9250	9250	9250	0
280	20240110	164200	425325570	9250	9250	9250	9250	0
281	20240110	164100	425325570	9250	9250	9250	9250	0
282	20240110	164000	425325570	9250	9250	9250	9250	0
283	20240110	163900	425325570	9250	9250	9250	9250	0
284	20240110	163800	425325570	9250	9250	9250	9250	0
285	20240110	163700	425325570	9250	9250	9250	9250	0
286	20240110	163600	425325570	9250	9250	9250	9250	0
287	20240110	163500	425325570	9250	9250	9250	9250	0
288	20240110	163400	425325570	9250	9250	9250	9250	0
289	20240110	163300	425325570	9250	9250	9250	9250	0
290	20240110	163200	425325570	9250	9250	9250	9250	0
291	20240110	163100	425325570	9250	9250	9250	9250	0
292	20240110	163000	425325570	9250	9250	9250	9250	0
293	20240110	162900	425325570	9250	9250	9250	9250	0
294	20240110	162800	425325570	9250	9250	9250	9250	0
295	20240110	162700	425325570	9250	9250	9250	9250	0
296	20240110	162600	425325570	9250	9250	9250	9250	0
297	20240110	162500	425325570	9250	9250	9250	9250	0
298	20240110	162400	425325570	9250	9250	9250	9250	0
299	20240110	162300	425325570	9250	9250	9250	9250	0
300	20240110	162200	425325570	9250	9250	9250	9250	0
301	20240110	162100	425325570	9250	9250	9250	9250	0
302	20240110	162000	425325570	9250	9250	9250	9250	4393
303	20240110	161900	425325570	9250	9250	9250	9250	0
304	20240110	161800	425325570	9250	9250	9250	9250	0
305	20240110	161700	425325570	9250	9250	9250	9250	0
306	20240110	161600	425325570	9250	9250	9250	9250	0
307	20240110	161500	425325570	9250	9250	9250	9250	0
308	20240110	161400	425325570	9250	9250	9250	9250	0
309	20240110	161300	425325570	9250	9250	9250	9250	0
310	20240110	161200	425325570	9250	9250	9250	9250	0
311	20240110	161100	425325570	9250	9250	9250	9250	0
312	20240110	161000	425325570	9250	9250	9250	9250	0
313	20240110	160900	425325570	9250	9250	9250	9250	0
314	20240110	160800	425325570	9250	9250	9250	9250	0
315	20240110	160700	425325570	9250	9250	9250	9250	0
316	20240110	160600	425325570	9250	9250	9250	9250	0
317	20240110	160500	425325570	9250	9250	9250	9250	0
318	20240110	160400	425325570	9250	9250	9250	9250	0
319	20240110	160300	425325570	9250	9250	9250	9250	0
320	20240110	160200	425325570	9250	9250	9250	9250	0
321	20240110	160100	425325570	9250	9250	9250	9250	0
322	20240110	160000	425325570	9250	9250	9250	9250	0
323	20240110	155900	425325570	9250	9250	9250	9250	0
324	20240110	155800	425325570	9250	9250	9250	9250	0
325	20240110	155700	425325570	9250	9250	9250	9250	0
326	20240110	155600	425325570	9250	9250	9250	9250	0
327	20240110	155500	425325570	9250	9250	9250	9250	0
328	20240110	155400	425325570	9250	9250	9250	9250	0
329	20240110	155300	425325570	9250	9250	9250	9250	0
330	20240110	155200	425325570	9250	9250	9250	9250	0
331	20240110	155100	425325570	9250	9250	9250	9250	0
332	20240110	155000	425325570	9250	9250	9250	9250	4393
333	20240110	154900	425325570	9250	9250	9250	9250	0
334	20240110	154800	425325570	9250	9250	9250	9250	0
335	20240110	154700	425325570	9250	9250	9250	9250	0
336	20240110	154600	425325570	9250	9250	9250	9250	0
337	20240110	154500	425325570	9250	9250	9250	9250	0
338	20240110	154400	425325570	9250	9250	9250	9250	0
339	20240110	154300	425325570	9250	9250	9250	9250	0
340	20240110	154200	425325570	9250	9250	9250	9250	0
341	20240110	154100	425325570	9250	9250	9250	9250	0
342	20240110	154000	425325570	9250	9250	9250	9250	0
343	20240110	153900	425325570	9250	9250	9250	9250	0
344	20240110	153800	425325570	9250	9250	9250	9250	0
345	20240110	153700	425325570	9250	9250	9250	9250	0
346	20240110	153600	425325570	9250	9250	9250	9250	0
347	20240110	153500	425325570	9250	9250	9250	9250	0
348	20240110	153400	425325570	9250	9250	9250	9250	0
349	20240110	153300	425325570	9250	9250	9250	9250	0
350	20240110	153200	425325570	9250	9250	9250	9250	0
351	20240110	153100	425325570	9250	9250	9250	9250	0
352	20240110	153000	425325570	9250	9250	9250	9250	4393
353	20240110	152900	384690320	9240	9240	9240	9240	0
354	20240110	152800	384690320	9240	9240	9240	9240	0
355	20240110	152700	384690320	9240	9240	9240	9240	0
356	20240110	152600	384690320	9240	9240	9240	9240	0
357	20240110	152500	384690320	9240	9240	9240	9240	0
358	20240110	152400	384690320	9240	9240	9240	9240	0
359	20240110	152300	384690320	9240	9240	9240	9240	0
360	20240110	152200	384690320	9240	9240	9240	9240	0
361	20240110	152100	384690320	9240	9240	9240	9240	0
362	20240110	152000	384690320	9240	9240	9240	9240	0
363	20240110	151900	384690320	9240	9200	9240	9180	1275
364	20240110	151800	372947360	9180	9200	9250	9180	2622
365	20240110	151700	348776280	9200	9170	9250	9170	4689
366	20240110	151600	305577380	9180	9180	9190	9150	1024
367	20240110	151500	296183010	9190	9200	9200	9160	578
368	20240110	151400	290878780	9200	9070	9230	9070	10250
369	20240110	151300	197377620	9090	9060	9090	9030	1290
370	20240110	151200	185672540	9060	9030	9060	9030	68
371	20240110	151100	185057960	9060	9060	9060	9060	27
372	20240110	151000	184813340	9020	9020	9020	9020	109
373	20240110	150900	183830160	9010	9010	9010	9010	0
374	20240110	150800	183830160	9010	9010	9010	8980	242
375	20240110	150700	181649800	9010	9010	9010	9010	21
376	20240110	150600	181460590	9010	9010	9010	9010	142
377	20240110	150500	180181170	9000	9000	9000	9000	0
378	20240110	150400	180181170	9000	9000	9000	9000	59
379	20240110	150300	179650170	8960	8990	9000	8960	194
380	20240110	150200	177907080	9000	9000	9000	9000	0
381	20240110	150100	177907080	9000	9000	9000	9000	4
382	20240110	150000	177871080	8970	8970	8970	8970	141
383	20240110	145900	176606310	9000	9000	9000	9000	0
384	20240110	145800	176606310	9000	9000	9000	9000	1
385	20240110	145700	176597310	9000	8990	9000	8970	302
386	20240110	145600	173885120	9020	9020	9020	9020	155
387	20240110	145500	172487020	9020	9020	9020	9020	538
388	20240110	145400	167634260	9050	9020	9050	9020	520
389	20240110	145300	162934260	9020	9000	9020	9000	194
390	20240110	145200	161186260	9000	9000	9000	9000	8
391	20240110	145100	161114260	8950	8950	8950	8950	0
392	20240110	145000	161114260	8950	8970	8970	8950	593
393	20240110	144900	155798650	8970	8970	8970	8970	0
394	20240110	144800	155798650	8970	8970	8970	8970	5
395	20240110	144700	155753800	9000	9000	9000	9000	0
396	20240110	144600	155753800	9000	9000	9000	9000	0
397	20240110	144500	155753800	9000	9000	9000	9000	0
398	20240110	144400	155753800	9000	9000	9000	9000	0
399	20240110	144300	155753800	9000	9010	9010	8960	1585
400	20240110	144200	141502770	9020	9020	9020	9020	33
401	20240110	144100	141205110	9020	9020	9020	9020	3
402	20240110	144000	141178050	9060	9060	9060	9060	270
403	20240110	143900	138731850	9060	9060	9060	9060	6
404	20240110	143800	138677490	9070	9000	9070	9000	137
405	20240110	143700	137441230	9010	9060	9060	9010	101
406	20240110	143600	136531170	9060	9060	9060	9060	34
407	20240110	143500	136223130	9000	9030	9030	9000	1163
408	20240110	143400	125734190	9030	9070	9080	9030	303
409	20240110	143300	122990300	9080	8920	9080	8920	1992
410	20240110	143200	105064740	8870	8870	8870	8870	10
411	20240110	143100	104976040	8870	8920	8920	8870	78
412	20240110	143000	104284130	8860	8860	8860	8860	0
413	20240110	142900	104284130	8860	8860	8860	8860	31
414	20240110	142800	104009470	8920	8920	8920	8920	0
415	20240110	142700	104009470	8920	8920	8920	8920	300
416	20240110	142600	101333470	8920	8910	8920	8910	566
417	20240110	142500	96287750	8910	8910	8910	8910	300
418	20240110	142400	93614750	8910	8910	8910	8910	1
419	20240110	142300	93605840	8850	8850	8850	8850	0
420	20240110	142200	93605840	8850	8850	8850	8850	0
421	20240110	142100	93605840	8850	8850	8850	8850	8
422	20240110	142000	93535040	8850	8850	8850	8850	0
423	20240110	141900	93535040	8850	8860	8860	8850	56
424	20240110	141800	93039110	8910	8910	8910	8910	0
425	20240110	141700	93039110	8910	8910	8910	8910	0
426	20240110	141600	93039110	8910	8910	8910	8910	0
427	20240110	141500	93039110	8910	8910	8910	8910	0
428	20240110	141400	93039110	8910	8910	8910	8910	0
429	20240110	141300	93039110	8910	8910	8910	8910	0
430	20240110	141200	93039110	8910	8910	8910	8910	0
431	20240110	141100	93039110	8910	8910	8910	8910	0
432	20240110	141000	93039110	8910	8910	8910	8910	0
433	20240110	140900	93039110	8910	8910	8910	8910	0
434	20240110	140800	93039110	8910	8910	8910	8910	0
435	20240110	140700	93039110	8910	8910	8910	8910	5
436	20240110	140600	92994560	8910	8910	8910	8910	0
437	20240110	140500	92994560	8910	8910	8910	8910	0
438	20240110	140400	92994560	8910	8910	8910	8910	0
439	20240110	140300	92994560	8910	8910	8910	8910	0
440	20240110	140200	92994560	8910	8910	8910	8910	0
441	20240110	140100	92994560	8910	8910	8910	8910	0
442	20240110	140000	92994560	8910	8910	8910	8910	0
443	20240110	135900	92994560	8910	8910	8910	8910	0
444	20240110	135800	92994560	8910	8910	8910	8910	0
445	20240110	135700	92994560	8910	8910	8910	8910	0
446	20240110	135600	92994560	8910	8910	8910	8910	0
447	20240110	135500	92994560	8910	8910	8910	8910	0
448	20240110	135400	92994560	8910	8910	8910	8910	0
449	20240110	135300	92994560	8910	8910	8910	8910	0
450	20240110	135200	92994560	8910	8910	8910	8910	0
451	20240110	135100	92994560	8910	8910	8910	8910	1
452	20240110	135000	92985650	8860	8870	8870	8860	60
453	20240110	134900	92453670	8870	8870	8870	8870	0
454	20240110	134800	92453670	8870	8870	8870	8870	77
455	20240110	134700	91770680	8870	8870	8870	8870	0
456	20240110	134600	91770680	8870	8870	8870	8870	0
457	20240110	134500	91770680	8870	8870	8870	8870	0
458	20240110	134400	91770680	8870	8870	8870	8870	2
459	20240110	134300	91752940	8870	8870	8870	8870	0
460	20240110	134200	91752940	8870	8870	8870	8870	27
461	20240110	134100	91513450	8870	8870	8870	8870	0
462	20240110	134000	91513450	8870	8870	8870	8870	0
463	20240110	133900	91513450	8870	8870	8870	8870	0
464	20240110	133800	91513450	8870	8870	8870	8870	0
465	20240110	133700	91513450	8870	8870	8870	8870	0
466	20240110	133600	91513450	8870	8870	8870	8870	12
467	20240110	133500	91407010	8870	8870	8870	8870	0
468	20240110	133400	91407010	8870	8870	8870	8870	0
469	20240110	133300	91407010	8870	8870	8870	8870	0
470	20240110	133200	91407010	8870	8870	8870	8870	0
471	20240110	133100	91407010	8870	8870	8870	8870	0
472	20240110	133000	91407010	8870	8870	8870	8870	17
473	20240110	132900	91256220	8870	8870	8870	8870	0
474	20240110	132800	91256220	8870	8870	8870	8870	0
475	20240110	132700	91256220	8870	8870	8870	8870	23
476	20240110	132600	91052210	8870	8870	8870	8870	0
477	20240110	132500	91052210	8870	8870	8870	8870	0
478	20240110	132400	91052210	8870	8870	8870	8870	1
479	20240110	132300	91043340	8840	8840	8840	8840	22
480	20240110	132200	90848860	8850	8850	8850	8850	0
481	20240110	132100	90848860	8850	8850	8850	8850	1
482	20240110	132000	90840010	8850	8850	8850	8850	422
483	20240110	131900	87105310	8840	8850	8850	8840	444
484	20240110	131800	83178040	8850	8850	8850	8850	0
485	20240110	131700	83178040	8850	8850	8850	8850	0
486	20240110	131600	83178040	8850	8850	8850	8850	0
487	20240110	131500	83178040	8850	8850	8850	8850	1
488	20240110	131400	83169190	8860	8860	8860	8860	0
489	20240110	131300	83169190	8860	8860	8860	8860	0
490	20240110	131200	83169190	8860	8860	8860	8860	100
491	20240110	131100	82283190	8900	8900	8900	8900	0
492	20240110	131000	82283190	8900	8900	8900	8900	0
493	20240110	130900	82283190	8900	8900	8900	8900	0
494	20240110	130800	82283190	8900	8900	8900	8900	0
495	20240110	130700	82283190	8900	8900	8900	8900	1
496	20240110	130600	82274290	8860	8860	8860	8860	0
497	20240110	130500	82274290	8860	8860	8860	8860	111
498	20240110	130400	81290830	8900	8900	8900	8900	0
499	20240110	130300	81290830	8900	8900	8900	8900	0
500	20240110	130200	81290830	8900	8900	8900	8900	0
501	20240110	130100	81290830	8900	8900	8900	8900	0
502	20240110	130000	81290830	8900	8900	8900	8900	0
503	20240110	125900	81290830	8900	8900	8900	8900	0
504	20240110	125800	81290830	8900	8900	8900	8900	0
505	20240110	125700	81290830	8900	8900	8900	8900	50
506	20240110	125600	80845830	8900	8900	8900	8900	0
507	20240110	125500	80845830	8900	8900	8900	8900	0
508	20240110	125400	80845830	8900	8900	8900	8900	0
509	20240110	125300	80845830	8900	8900	8900	8900	0
510	20240110	125200	80845830	8900	8900	8900	8900	0
511	20240110	125100	80845830	8900	8900	8900	8900	0
512	20240110	125000	80845830	8900	8900	8900	8900	0
513	20240110	124900	80845830	8900	8900	8900	8900	5
514	20240110	124800	80801330	8900	8900	8900	8900	0
515	20240110	124700	80801330	8900	8900	8900	8900	0
516	20240110	124600	80801330	8900	8900	8900	8900	0
517	20240110	124500	80801330	8900	8900	8900	8900	4
518	20240110	124400	80765730	8900	8900	8900	8900	0
519	20240110	124300	80765730	8900	8900	8900	8900	0
520	20240110	124200	80765730	8900	8900	8900	8900	0
521	20240110	124100	80765730	8900	8900	8900	8900	0
522	20240110	124000	80765730	8900	8890	8900	8890	501
523	20240110	123900	76311830	8890	8840	8890	8840	66
524	20240110	123800	75728340	8850	8850	8850	8850	0
525	20240110	123700	75728340	8850	8850	8850	8850	29
526	20240110	123600	75471690	8890	8890	8890	8890	0
527	20240110	123500	75471690	8890	8890	8890	8890	0
528	20240110	123400	75471690	8890	8890	8890	8890	0
529	20240110	123300	75471690	8890	8890	8890	8890	1
530	20240110	123200	75462800	8850	8850	8850	8850	0
531	20240110	123100	75462800	8850	8850	8850	8850	2
532	20240110	123000	75445100	8850	8850	8850	8850	0
533	20240110	122900	75445100	8850	8850	8850	8850	0
534	20240110	122800	75445100	8850	8850	8850	8850	5
535	20240110	122700	75400850	8840	8840	8840	8840	0
536	20240110	122600	75400850	8840	8850	8850	8840	58
537	20240110	122500	74887700	8850	8850	8850	8850	0
538	20240110	122400	74887700	8850	8850	8850	8850	0
539	20240110	122300	74887700	8850	8850	8850	8850	0
540	20240110	122200	74887700	8850	8850	8850	8850	0
541	20240110	122100	74887700	8850	8850	8850	8850	0
542	20240110	122000	74887700	8850	8850	8850	8850	0
543	20240110	121900	74887700	8850	8850	8850	8850	50
544	20240110	121800	74445200	8850	8850	8850	8850	0
545	20240110	121700	74445200	8850	8850	8850	8850	0
546	20240110	121600	74445200	8850	8850	8850	8850	0
547	20240110	121500	74445200	8850	8850	8850	8850	0
548	20240110	121400	74445200	8850	8850	8850	8850	70
549	20240110	121300	73825700	8860	8860	8860	8860	0
550	20240110	121200	73825700	8860	8860	8860	8860	57
551	20240110	121100	73320680	8850	8850	8850	8850	0
552	20240110	121000	73320680	8850	8850	8850	8850	46
553	20240110	120900	72913580	8850	8850	8850	8850	0
554	20240110	120800	72913580	8850	8850	8850	8850	0
555	20240110	120700	72913580	8850	8850	8850	8850	0
556	20240110	120600	72913580	8850	8850	8850	8850	0
557	20240110	120500	72913580	8850	8850	8850	8850	30
558	20240110	120400	72648080	8850	8850	8850	8850	0
559	20240110	120300	72648080	8850	8850	8850	8850	0
560	20240110	120200	72648080	8850	8850	8850	8850	163
561	20240110	120100	71205530	8860	8860	8860	8860	5
562	20240110	120000	71161230	8850	8850	8850	8850	0
563	20240110	115900	71161230	8850	8850	8850	8850	0
564	20240110	115800	71161230	8850	8850	8850	8850	0
565	20240110	115700	71161230	8850	8850	8850	8850	0
566	20240110	115600	71161230	8850	8850	8850	8850	0
567	20240110	115500	71161230	8850	8850	8850	8850	0
568	20240110	115400	71161230	8850	8850	8850	8850	0
569	20240110	115300	71161230	8850	8850	8850	8850	0
570	20240110	115200	71161230	8850	8850	8850	8850	0
571	20240110	115100	71161230	8850	8850	8850	8850	0
572	20240110	115000	71161230	8850	8850	8850	8850	0
573	20240110	114900	71161230	8850	8860	8860	8850	100
574	20240110	114800	70275320	8860	8870	8870	8860	220
575	20240110	114700	68324620	8870	8870	8870	8870	0
576	20240110	114600	68324620	8870	8870	8870	8870	0
577	20240110	114500	68324620	8870	8870	8870	8870	1
578	20240110	114400	68315750	8880	8880	8880	8880	0
579	20240110	114300	68315750	8880	8880	8880	8880	0
580	20240110	114200	68315750	8880	8880	8880	8880	0
581	20240110	114100	68315750	8880	8880	8880	8880	0
582	20240110	114000	68315750	8880	8880	8880	8880	22
583	20240110	113900	68120390	8880	8880	8880	8880	0
584	20240110	113800	68120390	8880	8880	8880	8880	0
585	20240110	113700	68120390	8880	8880	8880	8880	0
586	20240110	113600	68120390	8880	8880	8890	8880	274
587	20240110	113500	65687170	8890	8890	8890	8890	0
588	20240110	113400	65687170	8890	8890	8890	8890	0
589	20240110	113300	65687170	8890	8890	8890	8890	0
590	20240110	113200	65687170	8890	8890	8890	8890	70
591	20240110	113100	65064870	8880	8880	8880	8880	116
592	20240110	113000	64034790	8880	8880	8880	8880	0
593	20240110	112900	64034790	8880	8880	8880	8880	0
594	20240110	112800	64034790	8880	8880	8880	8880	2
595	20240110	112700	64017030	8890	8890	8890	8890	0
596	20240110	112600	64017030	8890	8890	8890	8890	354
597	20240110	112500	60869970	8890	8890	8890	8890	0
598	20240110	112400	60869970	8890	8890	8890	8890	0
599	20240110	112300	60869970	8890	8890	8890	8890	0
600	20240110	112200	60869970	8890	8890	8890	8890	0
601	20240110	112100	60869970	8890	8890	8890	8890	0
602	20240110	112000	60869970	8890	8890	8890	8890	0
603	20240110	111900	60869970	8890	8890	8890	8890	0
604	20240110	111800	60869970	8890	8890	8890	8890	0
605	20240110	111700	60869970	8890	8890	8890	8890	0
606	20240110	111600	60869970	8890	8890	8890	8890	4
607	20240110	111500	60834410	8890	8890	8890	8890	0
608	20240110	111400	60834410	8890	8890	8890	8890	4
609	20240110	111300	60798850	8900	8900	8900	8900	1
610	20240110	111200	60789950	8890	8890	8890	8890	0
611	20240110	111100	60789950	8890	8890	8890	8890	1
612	20240110	111000	60781060	8950	8950	8950	8950	0
613	20240110	110900	60781060	8950	8950	8950	8950	0
614	20240110	110800	60781060	8950	8950	8950	8950	51
615	20240110	110700	60324610	8900	8900	8900	8900	0
616	20240110	110600	60324610	8900	8900	8900	8900	100
617	20240110	110500	59434610	8900	8910	8910	8900	200
618	20240110	110400	57654400	8910	8910	8910	8910	0
619	20240110	110300	57654400	8910	8910	8910	8910	0
620	20240110	110200	57654400	8910	8910	8910	8910	0
621	20240110	110100	57654400	8910	8910	8910	8910	0
622	20240110	110000	57654400	8910	8910	8910	8910	0
623	20240110	105900	57654400	8910	8910	8910	8910	0
624	20240110	105800	57654400	8910	8940	8940	8910	204
625	20240110	105700	55833510	8950	8950	8950	8950	0
626	20240110	105600	55833510	8950	8960	8960	8950	98
627	20240110	105500	54955810	8980	8980	8980	8980	0
628	20240110	105400	54955810	8980	8980	8980	8980	10
629	20240110	105300	54866010	8980	8980	8980	8980	0
630	20240110	105200	54866010	8980	8980	8980	8980	1
631	20240110	105100	54857030	8990	8990	8990	8990	0
632	20240110	105000	54857030	8990	8990	8990	8990	0
633	20240110	104900	54857030	8990	8990	8990	8990	0
634	20240110	104800	54857030	8990	8990	8990	8990	70
635	20240110	104700	54227730	8990	8990	8990	8990	0
636	20240110	104600	54227730	8990	8990	8990	8990	0
637	20240110	104500	54227730	8990	8990	8990	8990	1
638	20240110	104400	54218740	8940	8940	8940	8940	0
639	20240110	104300	54218740	8940	8940	8940	8940	0
640	20240110	104200	54218740	8940	8940	8940	8940	0
641	20240110	104100	54218740	8940	8940	8940	8940	0
642	20240110	104000	54218740	8940	8940	8940	8940	0
643	20240110	103900	54218740	8940	8940	8940	8940	0
644	20240110	103800	54218740	8940	8940	8940	8940	0
645	20240110	103700	54218740	8940	8940	8940	8940	12
646	20240110	103600	54111460	8940	8940	8940	8940	8
647	20240110	103500	54039940	8940	8940	8940	8940	0
648	20240110	103400	54039940	8940	8940	8940	8940	3
649	20240110	103300	54013120	8940	8940	8940	8940	3
650	20240110	103200	53986300	8940	8940	8940	8940	0
651	20240110	103100	53986300	8940	8940	8940	8940	0
652	20240110	103000	53986300	8940	8940	8940	8940	0
653	20240110	102900	53986300	8940	8940	8940	8940	0
654	20240110	102800	53986300	8940	8940	8940	8940	0
655	20240110	102700	53986300	8940	8940	8940	8940	0
656	20240110	102600	53986300	8940	8940	8940	8940	200
657	20240110	102500	52198300	8940	8940	8940	8940	280
658	20240110	102400	49695100	8940	8940	8940	8940	20
659	20240110	102300	49516300	9000	9000	9000	9000	0
660	20240110	102200	49516300	9000	9000	9000	9000	0
661	20240110	102100	49516300	9000	9000	9000	9000	0
662	20240110	102000	49516300	9000	9000	9000	9000	0
663	20240110	101900	49516300	9000	9000	9000	9000	0
664	20240110	101800	49516300	9000	9000	9000	9000	0
665	20240110	101700	49516300	9000	9000	9000	9000	0
666	20240110	101600	49516300	9000	9000	9000	9000	1
667	20240110	101500	49507300	9000	9000	9000	9000	0
668	20240110	101400	49507300	9000	9000	9000	9000	3
669	20240110	101300	49480300	9000	9000	9000	9000	0
670	20240110	101200	49480300	9000	8990	9000	8990	100
671	20240110	101100	48581220	8990	8990	8990	8990	9
672	20240110	101000	48500310	8980	8980	8980	8980	0
673	20240110	100900	48500310	8980	8980	8980	8980	111
674	20240110	100800	47503530	8970	8970	8970	8970	0
675	20240110	100700	47503530	8970	8970	8970	8970	3
676	20240110	100600	47476620	8970	8970	8970	8970	0
677	20240110	100500	47476620	8970	8970	8970	8970	0
678	20240110	100400	47476620	8970	8970	8970	8970	0
679	20240110	100300	47476620	8970	8970	8970	8970	1
680	20240110	100200	47467650	8920	8920	8920	8920	0
681	20240110	100100	47467650	8920	8940	8940	8920	442
682	20240110	100000	43516950	9000	9000	9000	9000	1
683	20240110	095900	43507950	8940	8940	8940	8940	0
684	20240110	095800	43507950	8940	8960	8960	8940	376
685	20240110	095700	40143650	8990	8990	8990	8990	0
686	20240110	095600	40143650	8990	8990	8990	8990	0
687	20240110	095500	40143650	8990	8990	8990	8990	0
688	20240110	095400	40143650	8990	8990	8990	8990	1
689	20240110	095300	40134660	8990	8990	8990	8990	10
690	20240110	095200	40044760	8990	8990	8990	8990	17
691	20240110	095100	39891930	9000	9000	9000	9000	0
692	20240110	095000	39891930	9000	9000	9000	9000	0
693	20240110	094900	39891930	9000	9000	9000	9000	0
694	20240110	094800	39891930	9000	9000	9000	9000	0
695	20240110	094700	39891930	9000	9000	9000	9000	0
696	20240110	094600	39891930	9000	9000	9000	9000	4
697	20240110	094500	39855930	9060	8990	9060	8990	559
698	20240110	094400	34829680	8990	8990	8990	8990	0
699	20240110	094300	34829680	8990	8990	8990	8990	10
700	20240110	094200	34739780	8990	8990	8990	8990	0
701	20240110	094100	34739780	8990	8990	8990	8990	13
702	20240110	094000	34622910	8990	8990	8990	8990	0
703	20240110	093900	34622910	8990	8990	8990	8990	2
704	20240110	093800	34604930	8920	8920	8920	8920	9
705	20240110	093700	34524650	8930	8930	8930	8930	0
706	20240110	093600	34524650	8930	8930	8930	8930	0
707	20240110	093500	34524650	8930	8930	8930	8930	0
708	20240110	093400	34524650	8930	8930	8930	8930	0
709	20240110	093300	34524650	8930	8930	8930	8930	0
710	20240110	093200	34524650	8930	8930	8930	8930	375
711	20240110	093100	31175900	8930	8930	8930	8930	33
712	20240110	093000	30881210	8920	8920	8920	8920	25
713	20240110	092900	30658210	8920	8920	8920	8920	0
714	20240110	092800	30658210	8920	8920	8920	8920	0
715	20240110	092700	30658210	8920	8920	8920	8920	50
716	20240110	092600	30212210	8920	8920	8920	8920	0
717	20240110	092500	30212210	8920	8920	8920	8920	0
718	20240110	092400	30212210	8920	8920	8920	8920	0
719	20240110	092300	30212210	8920	8890	8920	8890	51
720	20240110	092200	29758790	8880	8880	8880	8880	0
721	20240110	092100	29758790	8880	8880	8880	8880	1
722	20240110	092000	29749910	8880	8890	8890	8880	500
723	20240110	091900	25309610	8880	8880	8880	8880	0
724	20240110	091800	25309610	8880	8880	8880	8880	0
725	20240110	091700	25309610	8880	8900	8900	8880	145
726	20240110	091600	24021810	8900	8920	8920	8900	476
727	20240110	091500	19782880	8920	8920	8920	8920	92
728	20240110	091400	18962240	8920	8920	8920	8920	84
729	20240110	091300	18212960	8940	8940	8940	8940	118
730	20240110	091200	17158040	8970	8970	8970	8970	0
731	20240110	091100	17158040	8970	8970	8970	8970	18
732	20240110	091000	16996580	8970	8970	8970	8970	0
733	20240110	090900	16996580	8970	8960	8970	8940	610
734	20240110	090800	11533260	8960	8960	8960	8960	0
735	20240110	090700	11533260	8960	8960	8960	8960	175
736	20240110	090600	9965260	8960	8960	8960	8960	0
737	20240110	090500	9965260	8960	8960	8960	8960	0
738	20240110	090400	9965260	8960	8960	8960	8960	144
739	20240110	090300	8675020	9000	9000	9000	9000	13
740	20240110	090200	8558020	8950	8960	8960	8950	148
741	20240110	090100	7233260	8950	8950	8950	8950	0
742	20240110	090000	7233260	8950	8950	8960	8950	808