KissMeData/016710/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	190200	438824160	9700	9700	9700	9700	2755
3	20240112	190100	438824160	9700	9700	9700	9700	0
4	20240112	190000	438824160	9700	9700	9700	9700	0
5	20240112	185900	438824160	9700	9700	9700	9700	0
6	20240112	185800	438824160	9700	9700	9700	9700	0
7	20240112	185700	438824160	9700	9700	9700	9700	0
8	20240112	185600	438824160	9700	9700	9700	9700	0
9	20240112	185500	438824160	9700	9700	9700	9700	0
10	20240112	185400	438824160	9700	9700	9700	9700	0
11	20240112	185300	438824160	9700	9700	9700	9700	0
12	20240112	185200	438824160	9700	9700	9700	9700	0
13	20240112	185100	438824160	9700	9700	9700	9700	0
14	20240112	185000	438824160	9700	9700	9700	9700	0
15	20240112	184900	438824160	9700	9700	9700	9700	0
16	20240112	184800	438824160	9700	9700	9700	9700	0
17	20240112	184700	438824160	9700	9700	9700	9700	0
18	20240112	184600	438824160	9700	9700	9700	9700	0
19	20240112	184500	438824160	9700	9700	9700	9700	0
20	20240112	184400	438824160	9700	9700	9700	9700	0
21	20240112	184300	438824160	9700	9700	9700	9700	0
22	20240112	184200	438824160	9700	9700	9700	9700	0
23	20240112	184100	438824160	9700	9700	9700	9700	0
24	20240112	184000	438824160	9700	9700	9700	9700	0
25	20240112	183900	438824160	9700	9700	9700	9700	0
26	20240112	183800	438824160	9700	9700	9700	9700	0
27	20240112	183700	438824160	9700	9700	9700	9700	0
28	20240112	183600	438824160	9700	9700	9700	9700	0
29	20240112	183500	438824160	9700	9700	9700	9700	0
30	20240112	183400	438824160	9700	9700	9700	9700	0
31	20240112	183300	438824160	9700	9700	9700	9700	0
32	20240112	183200	438824160	9700	9700	9700	9700	2755
33	20240112	183100	438824160	9700	9700	9700	9700	0
34	20240112	183000	438824160	9700	9700	9700	9700	0
35	20240112	182900	438824160	9700	9700	9700	9700	0
36	20240112	182800	438824160	9700	9700	9700	9700	0
37	20240112	182700	438824160	9700	9700	9700	9700	0
38	20240112	182600	438824160	9700	9700	9700	9700	0
39	20240112	182500	438824160	9700	9700	9700	9700	0
40	20240112	182400	438824160	9700	9700	9700	9700	0
41	20240112	182300	438824160	9700	9700	9700	9700	0
42	20240112	182200	438824160	9700	9700	9700	9700	0
43	20240112	182100	438824160	9700	9700	9700	9700	0
44	20240112	182000	438824160	9700	9700	9700	9700	0
45	20240112	181900	438824160	9700	9700	9700	9700	0
46	20240112	181800	438824160	9700	9700	9700	9700	0
47	20240112	181700	438824160	9700	9700	9700	9700	0
48	20240112	181600	438824160	9700	9700	9700	9700	0
49	20240112	181500	438824160	9700	9700	9700	9700	0
50	20240112	181400	438824160	9700	9700	9700	9700	0
51	20240112	181300	438824160	9700	9700	9700	9700	0
52	20240112	181200	438824160	9700	9700	9700	9700	0
53	20240112	181100	438824160	9700	9700	9700	9700	0
54	20240112	181000	438824160	9700	9700	9700	9700	0
55	20240112	180900	438824160	9700	9700	9700	9700	0
56	20240112	180800	438824160	9700	9700	9700	9700	0
57	20240112	180700	438824160	9700	9700	9700	9700	0
58	20240112	180600	438824160	9700	9700	9700	9700	0
59	20240112	180500	438824160	9700	9700	9700	9700	0
60	20240112	180400	438824160	9700	9700	9700	9700	0
61	20240112	180300	438824160	9700	9700	9700	9700	0
62	20240112	180200	438824160	9700	9700	9700	9700	2755
63	20240112	180100	438824160	9700	9700	9700	9700	0
64	20240112	180000	438824160	9700	9700	9700	9700	0
65	20240112	175900	438824160	9700	9700	9700	9700	0
66	20240112	175800	438824160	9700	9700	9700	9700	0
67	20240112	175700	438824160	9700	9700	9700	9700	0
68	20240112	175600	438824160	9700	9700	9700	9700	0
69	20240112	175500	438824160	9700	9700	9700	9700	0
70	20240112	175400	438824160	9700	9700	9700	9700	0
71	20240112	175300	438824160	9700	9700	9700	9700	0
72	20240112	175200	438824160	9700	9700	9700	9700	0
73	20240112	175100	438824160	9700	9700	9700	9700	0
74	20240112	175000	438824160	9700	9700	9700	9700	0
75	20240112	174900	438824160	9700	9700	9700	9700	0
76	20240112	174800	438824160	9700	9700	9700	9700	0
77	20240112	174700	438824160	9700	9700	9700	9700	0
78	20240112	174600	438824160	9700	9700	9700	9700	0
79	20240112	174500	438824160	9700	9700	9700	9700	0
80	20240112	174400	438824160	9700	9700	9700	9700	0
81	20240112	174300	438824160	9700	9700	9700	9700	0
82	20240112	174200	438824160	9700	9700	9700	9700	0
83	20240112	174100	438824160	9700	9700	9700	9700	0
84	20240112	174000	438824160	9700	9700	9700	9700	0
85	20240112	173900	438824160	9700	9700	9700	9700	0
86	20240112	173800	438824160	9700	9700	9700	9700	0
87	20240112	173700	438824160	9700	9700	9700	9700	0
88	20240112	173600	438824160	9700	9700	9700	9700	0
89	20240112	173500	438824160	9700	9700	9700	9700	0
90	20240112	173400	438824160	9700	9700	9700	9700	0
91	20240112	173300	438824160	9700	9700	9700	9700	0
92	20240112	173200	438824160	9700	9700	9700	9700	2755
93	20240112	173100	438824160	9700	9700	9700	9700	0
94	20240112	173000	438824160	9700	9700	9700	9700	0
95	20240112	172900	438824160	9700	9700	9700	9700	0
96	20240112	172800	438824160	9700	9700	9700	9700	0
97	20240112	172700	438824160	9700	9700	9700	9700	0
98	20240112	172600	438824160	9700	9700	9700	9700	0
99	20240112	172500	438824160	9700	9700	9700	9700	0
100	20240112	172400	438824160	9700	9700	9700	9700	0
101	20240112	172300	438824160	9700	9700	9700	9700	0
102	20240112	172200	438824160	9700	9700	9700	9700	0
103	20240112	172100	438824160	9700	9700	9700	9700	0
104	20240112	172000	438824160	9700	9700	9700	9700	0
105	20240112	171900	438824160	9700	9700	9700	9700	0
106	20240112	171800	438824160	9700	9700	9700	9700	0
107	20240112	171700	438824160	9700	9700	9700	9700	0
108	20240112	171600	438824160	9700	9700	9700	9700	0
109	20240112	171500	438824160	9700	9700	9700	9700	0
110	20240112	171400	438824160	9700	9700	9700	9700	0
111	20240112	171300	438824160	9700	9700	9700	9700	0
112	20240112	171200	438824160	9700	9700	9700	9700	0
113	20240112	171100	438824160	9700	9700	9700	9700	0
114	20240112	171000	438824160	9700	9700	9700	9700	0
115	20240112	170900	438824160	9700	9700	9700	9700	0
116	20240112	170800	438824160	9700	9700	9700	9700	0
117	20240112	170700	438824160	9700	9700	9700	9700	0
118	20240112	170600	438824160	9700	9700	9700	9700	0
119	20240112	170500	438824160	9700	9700	9700	9700	0
120	20240112	170400	438824160	9700	9700	9700	9700	0
121	20240112	170300	438824160	9700	9700	9700	9700	0
122	20240112	170200	438824160	9700	9700	9700	9700	2755
123	20240112	170100	438824160	9700	9700	9700	9700	0
124	20240112	170000	438824160	9700	9700	9700	9700	0
125	20240112	165900	438824160	9700	9700	9700	9700	0
126	20240112	165800	438824160	9700	9700	9700	9700	0
127	20240112	165700	438824160	9700	9700	9700	9700	0
128	20240112	165600	438824160	9700	9700	9700	9700	0
129	20240112	165500	438824160	9700	9700	9700	9700	0
130	20240112	165400	438824160	9700	9700	9700	9700	0
131	20240112	165300	438824160	9700	9700	9700	9700	0
132	20240112	165200	438824160	9700	9700	9700	9700	0
133	20240112	165100	438824160	9700	9700	9700	9700	0
134	20240112	165000	438824160	9700	9700	9700	9700	0
135	20240112	164900	438824160	9700	9700	9700	9700	0
136	20240112	164800	438824160	9700	9700	9700	9700	0
137	20240112	164700	438824160	9700	9700	9700	9700	0
138	20240112	164600	438824160	9700	9700	9700	9700	0
139	20240112	164500	438824160	9700	9700	9700	9700	0
140	20240112	164400	438824160	9700	9700	9700	9700	0
141	20240112	164300	438824160	9700	9700	9700	9700	0
142	20240112	164200	438824160	9700	9700	9700	9700	0
143	20240112	164100	438824160	9700	9700	9700	9700	0
144	20240112	164000	438824160	9700	9700	9700	9700	0
145	20240112	163900	438824160	9700	9700	9700	9700	0
146	20240112	163800	438824160	9700	9700	9700	9700	0
147	20240112	163700	438824160	9700	9700	9700	9700	0
148	20240112	163600	438824160	9700	9700	9700	9700	0
149	20240112	163500	438824160	9700	9700	9700	9700	0
150	20240112	163400	438824160	9700	9700	9700	9700	0
151	20240112	163300	438824160	9700	9700	9700	9700	0
152	20240112	163200	438824160	9700	9700	9700	9700	2755
153	20240112	163100	438824160	9700	9700	9700	9700	0
154	20240112	163000	438824160	9700	9700	9700	9700	0
155	20240112	162900	438824160	9700	9700	9700	9700	0
156	20240112	162800	438824160	9700	9700	9700	9700	0
157	20240112	162700	438824160	9700	9700	9700	9700	0
158	20240112	162600	438824160	9700	9700	9700	9700	0
159	20240112	162500	438824160	9700	9700	9700	9700	0
160	20240112	162400	438824160	9700	9700	9700	9700	0
161	20240112	162300	438824160	9700	9700	9700	9700	0
162	20240112	162200	438824160	9700	9700	9700	9700	0
163	20240112	162100	438824160	9700	9700	9700	9700	0
164	20240112	162000	438824160	9700	9700	9700	9700	0
165	20240112	161900	438824160	9700	9700	9700	9700	0
166	20240112	161800	438824160	9700	9700	9700	9700	0
167	20240112	161700	438824160	9700	9700	9700	9700	0
168	20240112	161600	438824160	9700	9700	9700	9700	0
169	20240112	161500	438824160	9700	9700	9700	9700	0
170	20240112	161400	438824160	9700	9700	9700	9700	0
171	20240112	161300	438824160	9700	9700	9700	9700	0
172	20240112	161200	438824160	9700	9700	9700	9700	0
173	20240112	161100	438824160	9700	9700	9700	9700	0
174	20240112	161000	438824160	9700	9700	9700	9700	0
175	20240112	160900	438824160	9700	9700	9700	9700	0
176	20240112	160800	438824160	9700	9700	9700	9700	0
177	20240112	160700	438824160	9700	9700	9700	9700	0
178	20240112	160600	438824160	9700	9700	9700	9700	0
179	20240112	160500	438824160	9700	9700	9700	9700	0
180	20240112	160400	438824160	9700	9700	9700	9700	0
181	20240112	160300	438824160	9700	9700	9700	9700	0
182	20240112	160200	438824160	9700	9700	9700	9700	2755
183	20240112	160100	438824160	9700	9700	9700	9700	0
184	20240112	160000	438824160	9700	9700	9700	9700	0
185	20240112	155900	438824160	9700	9700	9700	9700	0
186	20240112	155800	438824160	9700	9700	9700	9700	0
187	20240112	155700	438824160	9700	9700	9700	9700	0
188	20240112	155600	438824160	9700	9700	9700	9700	0
189	20240112	155500	438824160	9700	9700	9700	9700	0
190	20240112	155400	438824160	9700	9700	9700	9700	0
191	20240112	155300	438824160	9700	9700	9700	9700	0
192	20240112	155200	438824160	9700	9700	9700	9700	0
193	20240112	155100	438824160	9700	9700	9700	9700	0
194	20240112	155000	438824160	9700	9700	9700	9700	0
195	20240112	154900	438824160	9700	9700	9700	9700	0
196	20240112	154800	438824160	9700	9700	9700	9700	0
197	20240112	154700	438824160	9700	9700	9700	9700	0
198	20240112	154600	438824160	9700	9700	9700	9700	0
199	20240112	154500	438824160	9700	9700	9700	9700	0
200	20240112	154400	438824160	9700	9700	9700	9700	0
201	20240112	154300	438824160	9700	9700	9700	9700	0
202	20240112	154200	438824160	9700	9700	9700	9700	0
203	20240112	154100	438824160	9700	9700	9700	9700	0
204	20240112	154000	438824160	9700	9700	9700	9700	0
205	20240112	153900	438824160	9700	9700	9700	9700	0
206	20240112	153800	438824160	9700	9700	9700	9700	0
207	20240112	153700	438824160	9700	9700	9700	9700	0
208	20240112	153600	438824160	9700	9700	9700	9700	0
209	20240112	153500	438824160	9700	9700	9700	9700	0
210	20240112	153400	438824160	9700	9700	9700	9700	0
211	20240112	153300	438824160	9700	9700	9700	9700	0
212	20240112	153200	438824160	9700	9700	9700	9700	2755
213	20240112	153100	438824160	9700	9700	9700	9700	0
214	20240112	153000	438824160	9700	9700	9700	9700	2755
215	20240112	152900	412100660	9700	9700	9700	9700	0
216	20240112	152800	412100660	9700	9700	9700	9700	0
217	20240112	152700	412100660	9700	9700	9700	9700	0
218	20240112	152600	412100660	9700	9700	9700	9700	0
219	20240112	152500	412100660	9700	9700	9700	9700	0
220	20240112	152400	412100660	9700	9700	9700	9700	0
221	20240112	152300	412100660	9700	9700	9700	9700	0
222	20240112	152200	412100660	9700	9700	9700	9700	0
223	20240112	152100	412100660	9700	9700	9700	9700	0
224	20240112	152000	412100660	9700	9700	9700	9700	0
225	20240112	151900	412100660	9700	9710	9720	9700	203
226	20240112	151800	410129660	9730	9710	9730	9710	28
227	20240112	151700	409857760	9710	9730	9730	9710	2016
228	20240112	151600	390262170	9740	9720	9740	9720	32
229	20240112	151500	389951110	9720	9730	9730	9720	70
230	20240112	151400	389270540	9730	9730	9730	9730	72
231	20240112	151300	388569980	9740	9740	9740	9740	75
232	20240112	151200	387839480	9730	9730	9730	9730	25
233	20240112	151100	387596230	9730	9730	9730	9730	26
234	20240112	151000	387343250	9730	9730	9740	9730	181
235	20240112	150900	385581650	9740	9740	9740	9740	0
236	20240112	150800	385581650	9740	9740	9740	9740	45
237	20240112	150700	385143350	9740	9740	9740	9740	0
238	20240112	150600	385143350	9740	9740	9740	9740	0
239	20240112	150500	385143350	9740	9740	9740	9740	0
240	20240112	150400	385143350	9740	9740	9740	9740	0
241	20240112	150300	385143350	9740	9740	9740	9740	242
242	20240112	150200	382786270	9730	9730	9730	9730	24
243	20240112	150100	382552750	9730	9730	9730	9730	23
244	20240112	150000	382328960	9730	9730	9730	9730	1
245	20240112	145900	382319230	9730	9730	9730	9730	27
246	20240112	145800	382056520	9730	9730	9730	9730	25
247	20240112	145700	381813270	9740	9760	9760	9740	194
248	20240112	145600	379923670	9740	9740	9740	9740	26
249	20240112	145500	379670430	9740	9740	9740	9740	0
250	20240112	145400	379670430	9740	9740	9740	9740	25
251	20240112	145300	379426930	9740	9740	9740	9740	25
252	20240112	145200	379183430	9750	9750	9750	9750	90
253	20240112	145100	378305930	9750	9750	9750	9750	0
254	20240112	145000	378305930	9750	9750	9750	9750	44
255	20240112	144900	377876930	9750	9750	9750	9750	0
256	20240112	144800	377876930	9750	9750	9750	9750	0
257	20240112	144700	377876930	9750	9750	9750	9750	0
258	20240112	144600	377876930	9750	9750	9750	9750	0
259	20240112	144500	377876930	9750	9750	9750	9750	0
260	20240112	144400	377876930	9750	9750	9750	9750	49
261	20240112	144300	377399180	9740	9740	9740	9740	0
262	20240112	144200	377399180	9740	9740	9740	9740	100
263	20240112	144100	376425180	9750	9750	9750	9750	0
264	20240112	144000	376425180	9750	9750	9750	9750	0
265	20240112	143900	376425180	9750	9750	9750	9750	0
266	20240112	143800	376425180	9750	9750	9750	9750	0
267	20240112	143700	376425180	9750	9750	9750	9750	0
268	20240112	143600	376425180	9750	9750	9750	9750	0
269	20240112	143500	376425180	9750	9750	9750	9750	0
270	20240112	143400	376425180	9750	9750	9750	9750	0
271	20240112	143300	376425180	9750	9750	9750	9750	5
272	20240112	143200	376376430	9750	9750	9750	9750	48
273	20240112	143100	375908430	9750	9750	9750	9750	0
274	20240112	143000	375908430	9750	9760	9760	9750	94
275	20240112	142900	374991920	9760	9760	9760	9760	0
276	20240112	142800	374991920	9760	9760	9760	9760	0
277	20240112	142700	374991920	9760	9760	9760	9760	0
278	20240112	142600	374991920	9760	9760	9760	9760	0
279	20240112	142500	374991920	9760	9760	9760	9760	0
280	20240112	142400	374991920	9760	9760	9760	9760	0
281	20240112	142300	374991920	9760	9760	9760	9760	11
282	20240112	142200	374884560	9750	9750	9750	9750	0
283	20240112	142100	374884560	9750	9750	9750	9750	3
284	20240112	142000	374855310	9740	9740	9740	9740	1
285	20240112	141900	374845570	9740	9740	9740	9740	194
286	20240112	141800	372956010	9730	9730	9730	9730	73
287	20240112	141700	372245720	9740	9740	9740	9740	10
288	20240112	141600	372148320	9740	9740	9740	9740	0
289	20240112	141500	372148320	9740	9740	9740	9740	42
290	20240112	141400	371739240	9740	9740	9740	9740	1
291	20240112	141300	371729500	9740	9740	9740	9740	0
292	20240112	141200	371729500	9740	9740	9740	9740	0
293	20240112	141100	371729500	9740	9740	9740	9740	43
294	20240112	141000	371310680	9740	9740	9740	9740	3
295	20240112	140900	371281460	9740	9740	9740	9740	0
296	20240112	140800	371281460	9740	9740	9740	9740	1
297	20240112	140700	371271720	9730	9730	9730	9730	22
298	20240112	140600	371057660	9740	9740	9740	9740	43
299	20240112	140500	370638840	9730	9730	9730	9730	0
300	20240112	140400	370638840	9730	9730	9730	9730	237
301	20240112	140300	368332830	9730	9720	9730	9720	164
302	20240112	140200	366738730	9720	9720	9720	9720	0
303	20240112	140100	366738730	9720	9720	9720	9720	0
304	20240112	140000	366738730	9720	9720	9720	9720	42
305	20240112	135900	366330490	9720	9720	9720	9720	0
306	20240112	135800	366330490	9720	9720	9720	9720	1
307	20240112	135700	366320770	9720	9720	9720	9720	44
308	20240112	135600	365893090	9720	9720	9720	9720	0
309	20240112	135500	365893090	9720	9720	9720	9720	43
310	20240112	135400	365475130	9710	9710	9710	9710	20
311	20240112	135300	365280930	9720	9720	9720	9720	0
312	20240112	135200	365280930	9720	9720	9720	9710	72
313	20240112	135100	364581360	9720	9720	9720	9720	0
314	20240112	135000	364581360	9720	9710	9720	9710	11
315	20240112	134900	364474540	9710	9710	9710	9710	0
316	20240112	134800	364474540	9710	9710	9710	9710	34
317	20240112	134700	364144400	9710	9710	9710	9710	0
318	20240112	134600	364144400	9710	9710	9710	9710	1
319	20240112	134500	364134690	9710	9710	9710	9710	0
320	20240112	134400	364134690	9710	9710	9710	9710	191
321	20240112	134300	362280080	9710	9710	9710	9700	325
322	20240112	134200	359125430	9710	9710	9710	9710	72
323	20240112	134100	358426310	9700	9700	9710	9700	281
324	20240112	134000	355698610	9710	9710	9710	9710	728
325	20240112	133900	348629730	9710	9710	9710	9710	127
326	20240112	133800	347396560	9710	9710	9710	9710	341
327	20240112	133700	344085450	9710	9710	9720	9710	631
328	20240112	133600	337958390	9710	9710	9710	9710	148
329	20240112	133500	336521310	9710	9710	9710	9710	0
330	20240112	133400	336521310	9710	9710	9710	9710	0
331	20240112	133300	336521310	9710	9710	9710	9710	0
332	20240112	133200	336521310	9710	9710	9710	9710	674
333	20240112	133100	329976770	9710	9710	9710	9710	0
334	20240112	133000	329976770	9710	9730	9730	9710	1924
335	20240112	132900	311261010	9740	9740	9740	9740	0
336	20240112	132800	311261010	9740	9740	9740	9740	45
337	20240112	132700	310822710	9730	9730	9730	9730	237
338	20240112	132600	308516700	9740	9740	9740	9740	4
339	20240112	132500	308477740	9740	9740	9740	9740	0
340	20240112	132400	308477740	9740	9740	9740	9740	61
341	20240112	132300	307883600	9740	9740	9740	9740	42
342	20240112	132200	307474520	9730	9730	9730	9730	0
343	20240112	132100	307474520	9730	9730	9730	9730	0
344	20240112	132000	307474520	9730	9730	9730	9730	0
345	20240112	131900	307474520	9730	9730	9730	9730	0
346	20240112	131800	307474520	9730	9730	9730	9730	210
347	20240112	131700	305431220	9740	9740	9740	9740	0
348	20240112	131600	305431220	9740	9740	9740	9740	0
349	20240112	131500	305431220	9740	9740	9740	9740	45
350	20240112	131400	304992920	9730	9740	9740	9730	20
351	20240112	131300	304798310	9740	9740	9740	9740	31
352	20240112	131200	304496370	9740	9740	9740	9730	78
353	20240112	131100	303736970	9730	9730	9730	9730	0
354	20240112	131000	303736970	9730	9730	9730	9730	0
355	20240112	130900	303736970	9730	9730	9730	9730	0
356	20240112	130800	303736970	9730	9730	9730	9730	0
357	20240112	130700	303736970	9730	9730	9730	9730	163
358	20240112	130600	302150980	9730	9730	9730	9730	226
359	20240112	130500	299952000	9730	9740	9740	9730	287
360	20240112	130400	297159040	9730	9730	9730	9730	0
361	20240112	130300	297159040	9730	9730	9730	9730	0
362	20240112	130200	297159040	9730	9730	9730	9730	0
363	20240112	130100	297159040	9730	9730	9730	9730	75
364	20240112	130000	296429290	9740	9750	9750	9740	2
365	20240112	125900	296409800	9740	9740	9740	9730	953
366	20240112	125800	287128610	9750	9750	9750	9750	0
367	20240112	125700	287128610	9750	9750	9750	9750	0
368	20240112	125600	287128610	9750	9750	9750	9750	1
369	20240112	125500	287118860	9750	9750	9750	9750	95
370	20240112	125400	286192610	9750	9750	9750	9750	1
371	20240112	125300	286182860	9750	9750	9750	9750	4
372	20240112	125200	286143860	9750	9750	9750	9750	5
373	20240112	125100	286095110	9750	9740	9750	9740	2
374	20240112	125000	286075620	9750	9750	9750	9750	0
375	20240112	124900	286075620	9750	9750	9750	9750	0
376	20240112	124800	286075620	9750	9750	9750	9750	44
377	20240112	124700	285646620	9750	9750	9750	9750	1
378	20240112	124600	285636870	9750	9750	9750	9750	44
379	20240112	124500	285207870	9750	9750	9750	9750	0
380	20240112	124400	285207870	9750	9750	9750	9750	45
381	20240112	124300	284769120	9750	9750	9750	9750	0
382	20240112	124200	284769120	9750	9750	9750	9750	0
383	20240112	124100	284769120	9750	9750	9750	9750	43
384	20240112	124000	284349870	9740	9740	9740	9740	0
385	20240112	123900	284349870	9740	9740	9740	9740	1
386	20240112	123800	284340130	9740	9740	9740	9740	0
387	20240112	123700	284340130	9740	9740	9740	9740	0
388	20240112	123600	284340130	9740	9740	9740	9740	50
389	20240112	123500	283853130	9740	9740	9740	9740	0
390	20240112	123400	283853130	9740	9740	9740	9740	93
391	20240112	123300	282947310	9740	9740	9740	9740	0
392	20240112	123200	282947310	9740	9750	9750	9740	95
393	20240112	123100	282021560	9750	9750	9750	9750	0
394	20240112	123000	282021560	9750	9750	9750	9750	0
395	20240112	122900	282021560	9750	9750	9750	9750	0
396	20240112	122800	282021560	9750	9750	9750	9750	43
397	20240112	122700	281602310	9750	9750	9750	9750	0
398	20240112	122600	281602310	9750	9750	9750	9750	1
399	20240112	122500	281592560	9750	9750	9750	9750	1
400	20240112	122400	281582810	9750	9750	9750	9750	44
401	20240112	122300	281153810	9750	9750	9750	9750	0
402	20240112	122200	281153810	9750	9750	9750	9750	25
403	20240112	122100	280910060	9750	9750	9750	9750	0
404	20240112	122000	280910060	9750	9750	9750	9750	0
405	20240112	121900	280910060	9750	9750	9750	9750	0
406	20240112	121800	280910060	9750	9750	9750	9750	200
407	20240112	121700	278960060	9740	9740	9740	9740	0
408	20240112	121600	278960060	9740	9740	9740	9740	0
409	20240112	121500	278960060	9740	9740	9740	9740	0
410	20240112	121400	278960060	9740	9740	9740	9740	0
411	20240112	121300	278960060	9740	9740	9740	9740	0
412	20240112	121200	278960060	9740	9740	9740	9740	0
413	20240112	121100	278960060	9740	9740	9740	9740	0
414	20240112	121000	278960060	9740	9740	9740	9740	20
415	20240112	120900	278765260	9750	9750	9750	9750	0
416	20240112	120800	278765260	9750	9750	9750	9750	1
417	20240112	120700	278755510	9750	9750	9750	9750	0
418	20240112	120600	278755510	9750	9750	9750	9750	0
419	20240112	120500	278755510	9750	9750	9750	9750	0
420	20240112	120400	278755510	9750	9750	9750	9750	88
421	20240112	120300	277897510	9760	9760	9760	9760	0
422	20240112	120200	277897510	9760	9760	9760	9760	1
423	20240112	120100	277887750	9760	9760	9760	9760	0
424	20240112	120000	277887750	9760	9760	9760	9760	2
425	20240112	115900	277868230	9760	9760	9760	9760	0
426	20240112	115800	277868230	9760	9760	9760	9760	1
427	20240112	115700	277858470	9740	9740	9740	9740	1
428	20240112	115600	277848730	9750	9750	9750	9750	0
429	20240112	115500	277848730	9750	9750	9750	9750	0
430	20240112	115400	277848730	9750	9750	9750	9750	0
431	20240112	115300	277848730	9750	9750	9750	9750	0
432	20240112	115200	277848730	9750	9750	9750	9750	0
433	20240112	115100	277848730	9750	9750	9750	9750	70
434	20240112	115000	277166230	9760	9760	9760	9760	1
435	20240112	114900	277156470	9760	9760	9760	9760	1
436	20240112	114800	277146710	9750	9750	9750	9750	0
437	20240112	114700	277146710	9750	9750	9750	9750	0
438	20240112	114600	277146710	9750	9750	9750	9750	40
439	20240112	114500	276756710	9740	9740	9740	9740	0
440	20240112	114400	276756710	9740	9740	9740	9740	0
441	20240112	114300	276756710	9740	9740	9740	9740	85
442	20240112	114200	275928810	9740	9740	9740	9740	0
443	20240112	114100	275928810	9740	9740	9740	9740	62
444	20240112	114000	275324930	9750	9750	9750	9750	0
445	20240112	113900	275324930	9750	9750	9750	9750	1
446	20240112	113800	275315180	9730	9730	9730	9730	0
447	20240112	113700	275315180	9730	9730	9730	9730	100
448	20240112	113600	274342180	9730	9730	9730	9730	0
449	20240112	113500	274342180	9730	9730	9730	9730	0
450	20240112	113400	274342180	9730	9730	9730	9730	100
451	20240112	113300	273369180	9740	9740	9740	9740	0
452	20240112	113200	273369180	9740	9750	9750	9740	100
453	20240112	113100	272394620	9750	9740	9750	9740	148
454	20240112	113000	270953060	9740	9740	9740	9740	2
455	20240112	112900	270933580	9730	9730	9730	9730	0
456	20240112	112800	270933580	9730	9730	9730	9730	1
457	20240112	112700	270923850	9730	9730	9730	9730	46
458	20240112	112600	270476270	9740	9740	9740	9740	0
459	20240112	112500	270476270	9740	9740	9740	9740	0
460	20240112	112400	270476270	9740	9740	9740	9740	4
461	20240112	112300	270437310	9740	9740	9740	9740	0
462	20240112	112200	270437310	9740	9740	9740	9740	139
463	20240112	112100	269083450	9740	9740	9740	9740	106
464	20240112	112000	268051010	9740	9740	9740	9740	0
465	20240112	111900	268051010	9740	9740	9740	9740	5
466	20240112	111800	268002310	9740	9740	9740	9740	15
467	20240112	111700	267856210	9730	9730	9730	9730	0
468	20240112	111600	267856210	9730	9730	9730	9730	0
469	20240112	111500	267856210	9730	9730	9730	9730	0
470	20240112	111400	267856210	9730	9730	9730	9730	0
471	20240112	111300	267856210	9730	9730	9730	9730	1
472	20240112	111200	267846480	9740	9740	9740	9740	9
473	20240112	111100	267758820	9740	9740	9740	9730	33
474	20240112	111000	267437650	9740	9740	9740	9740	0
475	20240112	110900	267437650	9740	9740	9740	9740	86
476	20240112	110800	266600010	9740	9740	9740	9740	10
477	20240112	110700	266502610	9730	9740	9740	9730	40
478	20240112	110600	266113110	9730	9730	9730	9730	0
479	20240112	110500	266113110	9730	9740	9740	9730	116
480	20240112	110400	264983530	9730	9740	9740	9730	92
481	20240112	110300	264087700	9740	9740	9740	9740	0
482	20240112	110200	264087700	9740	9740	9740	9740	0
483	20240112	110100	264087700	9740	9740	9740	9740	1
484	20240112	110000	264077960	9730	9730	9740	9730	514
485	20240112	105900	259076560	9740	9740	9740	9740	182
486	20240112	105800	257303880	9730	9730	9730	9730	39
487	20240112	105700	256924410	9730	9730	9730	9730	1
488	20240112	105600	256914680	9730	9730	9730	9730	1
489	20240112	105500	256904950	9720	9720	9720	9720	2
490	20240112	105400	256885510	9720	9720	9720	9720	0
491	20240112	105300	256885510	9720	9720	9720	9720	2
492	20240112	105200	256866070	9730	9730	9730	9730	7
493	20240112	105100	256797960	9730	9730	9730	9730	2
494	20240112	105000	256778500	9730	9730	9730	9730	0
495	20240112	104900	256778500	9730	9730	9730	9730	0
496	20240112	104800	256778500	9730	9730	9730	9730	0
497	20240112	104700	256778500	9730	9730	9730	9730	0
498	20240112	104600	256778500	9730	9730	9740	9730	47
499	20240112	104500	256321180	9740	9740	9740	9740	52
500	20240112	104400	255814700	9740	9740	9740	9740	0
501	20240112	104300	255814700	9740	9740	9740	9740	1
502	20240112	104200	255804960	9740	9720	9740	9720	2
503	20240112	104100	255785500	9730	9730	9730	9730	0
504	20240112	104000	255785500	9730	9730	9730	9730	101
505	20240112	103900	254802770	9740	9740	9740	9740	1
506	20240112	103800	254793030	9740	9730	9740	9730	2
507	20240112	103700	254773560	9730	9730	9730	9730	1
508	20240112	103600	254763830	9740	9740	9740	9740	0
509	20240112	103500	254763830	9740	9740	9740	9740	50
510	20240112	103400	254276830	9740	9740	9740	9740	1
511	20240112	103300	254267090	9730	9730	9730	9730	0
512	20240112	103200	254267090	9730	9730	9730	9730	0
513	20240112	103100	254267090	9730	9730	9740	9730	15
514	20240112	103000	254121090	9730	9730	9730	9730	1
515	20240112	102900	254111360	9740	9740	9740	9740	50
516	20240112	102800	253624360	9740	9740	9740	9740	51
517	20240112	102700	253127620	9740	9740	9740	9740	90
518	20240112	102600	252251020	9740	9740	9740	9740	0
519	20240112	102500	252251020	9740	9740	9740	9740	0
520	20240112	102400	252251020	9740	9740	9740	9740	50
521	20240112	102300	251764020	9720	9720	9720	9720	0
522	20240112	102200	251764020	9720	9720	9720	9720	18
523	20240112	102100	251589060	9720	9720	9720	9720	2
524	20240112	102000	251569620	9720	9720	9720	9720	0
525	20240112	101900	251569620	9720	9750	9750	9720	269
526	20240112	101800	248949690	9760	9760	9760	9760	0
527	20240112	101700	248949690	9760	9750	9760	9750	53
528	20240112	101600	248432930	9760	9760	9760	9760	5
529	20240112	101500	248384130	9760	9770	9770	9760	45
530	20240112	101400	247944920	9770	9770	9770	9770	0
531	20240112	101300	247944920	9770	9770	9770	9770	52
532	20240112	101200	247436880	9770	9770	9770	9770	0
533	20240112	101100	247436880	9770	9770	9770	9770	20
534	20240112	101000	247241480	9780	9780	9780	9780	0
535	20240112	100900	247241480	9780	9780	9780	9780	0
536	20240112	100800	247241480	9780	9780	9780	9780	0
537	20240112	100700	247241480	9780	9760	9780	9760	203
538	20240112	100600	245257020	9760	9760	9760	9760	1
539	20240112	100500	245247260	9740	9740	9740	9740	0
540	20240112	100400	245247260	9740	9730	9740	9730	48
541	20240112	100300	244780000	9740	9740	9740	9740	5
542	20240112	100200	244731300	9730	9730	9730	9730	27
543	20240112	100100	244468590	9730	9730	9730	9720	23
544	20240112	100000	244245000	9730	9730	9730	9730	2
545	20240112	095900	244225540	9720	9720	9720	9720	30
546	20240112	095800	243933940	9730	9730	9730	9730	9
547	20240112	095700	243846370	9720	9720	9720	9720	90
548	20240112	095600	242971570	9720	9720	9720	9720	0
549	20240112	095500	242971570	9720	9720	9720	9720	0
550	20240112	095400	242971570	9720	9720	9720	9700	267
551	20240112	095300	240379050	9730	9730	9730	9730	0
552	20240112	095200	240379050	9730	9730	9730	9730	0
553	20240112	095100	240379050	9730	9730	9730	9730	22
554	20240112	095000	240164990	9740	9740	9740	9740	0
555	20240112	094900	240164990	9740	9740	9740	9740	10
556	20240112	094800	240067590	9740	9740	9740	9740	0
557	20240112	094700	240067590	9740	9740	9740	9740	64
558	20240112	094600	239444230	9750	9770	9770	9750	166
559	20240112	094500	237824510	9780	9780	9780	9780	5
560	20240112	094400	237775610	9750	9750	9750	9750	8
561	20240112	094300	237697610	9750	9750	9750	9750	120
562	20240112	094200	236527610	9740	9720	9740	9720	510
563	20240112	094100	231560650	9700	9700	9700	9700	2
564	20240112	094000	231541250	9690	9700	9700	9690	215
565	20240112	093900	229455810	9700	9700	9700	9700	0
566	20240112	093800	229455810	9700	9700	9700	9700	2
567	20240112	093700	229436410	9690	9710	9710	9690	166
568	20240112	093600	227826350	9710	9700	9710	9700	52
569	20240112	093500	227321440	9700	9710	9710	9700	209
570	20240112	093400	225294110	9710	9700	9710	9700	33
571	20240112	093300	224973690	9700	9700	9700	9700	52
572	20240112	093200	224469290	9700	9700	9700	9700	50
573	20240112	093100	223984290	9690	9690	9690	9690	0
574	20240112	093000	223984290	9690	9690	9690	9690	54
575	20240112	092900	223461030	9690	9700	9700	9690	183
576	20240112	092800	221685940	9700	9690	9700	9690	225
577	20240112	092700	219503770	9700	9700	9700	9700	103
578	20240112	092600	218504670	9700	9700	9700	9690	411
579	20240112	092500	214519970	9700	9710	9710	9700	153
580	20240112	092400	213035860	9710	9700	9720	9700	487
581	20240112	092300	208307860	9700	9700	9700	9690	1078
582	20240112	092200	197858760	9700	9700	9700	9700	147
583	20240112	092100	196432860	9700	9700	9700	9700	259
584	20240112	092000	193920560	9690	9700	9700	9690	355
585	20240112	091900	190478560	9700	9720	9720	9700	461
586	20240112	091800	186006840	9700	9700	9700	9700	94
587	20240112	091700	185095040	9740	9740	9740	9740	0
588	20240112	091600	185095040	9740	9700	9740	9690	32
589	20240112	091500	184784610	9690	9700	9700	9690	4772
590	20240112	091400	138536660	9690	9710	9710	9690	253
591	20240112	091300	136082120	9730	9730	9730	9730	28
592	20240112	091200	135809680	9750	9760	9760	9690	3674
593	20240112	091100	100145470	9750	9760	9760	9730	206
594	20240112	091000	98140620	9760	9760	9760	9730	103
595	20240112	090900	97138370	9730	9720	9750	9720	470
596	20240112	090800	92561530	9720	9730	9730	9720	150
597	20240112	090700	91103030	9720	9750	9750	9720	6167
598	20240112	090600	31147980	9750	9750	9750	9750	142
599	20240112	090500	29763480	9740	9760	9770	9740	801
600	20240112	090400	21951730	9770	9810	9810	9770	725
601	20240112	090300	14868400	9780	9830	9830	9780	122
602	20240112	090200	13675140	9770	9780	9780	9760	801
603	20240112	090100	5856840	9890	9770	9890	9770	486
604	20240112	090000	1068110	9800	9800	9800	9800	106