KissMeData/043370/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	192700	559487500	9820	9820	9820	9820	488
3	20240111	192600	559487500	9820	9820	9820	9820	0
4	20240111	192500	559487500	9820	9820	9820	9820	0
5	20240111	192400	559487500	9820	9820	9820	9820	0
6	20240111	192300	559487500	9820	9820	9820	9820	0
7	20240111	192200	559487500	9820	9820	9820	9820	0
8	20240111	192100	559487500	9820	9820	9820	9820	0
9	20240111	192000	559487500	9820	9820	9820	9820	0
10	20240111	191900	559487500	9820	9820	9820	9820	0
11	20240111	191800	559487500	9820	9820	9820	9820	0
12	20240111	191700	559487500	9820	9820	9820	9820	0
13	20240111	191600	559487500	9820	9820	9820	9820	0
14	20240111	191500	559487500	9820	9820	9820	9820	0
15	20240111	191400	559487500	9820	9820	9820	9820	0
16	20240111	191300	559487500	9820	9820	9820	9820	0
17	20240111	191200	559487500	9820	9820	9820	9820	0
18	20240111	191100	559487500	9820	9820	9820	9820	0
19	20240111	191000	559487500	9820	9820	9820	9820	0
20	20240111	190900	559487500	9820	9820	9820	9820	0
21	20240111	190800	559487500	9820	9820	9820	9820	0
22	20240111	190700	559487500	9820	9820	9820	9820	0
23	20240111	190600	559487500	9820	9820	9820	9820	0
24	20240111	190500	559487500	9820	9820	9820	9820	0
25	20240111	190400	559487500	9820	9820	9820	9820	0
26	20240111	190300	559487500	9820	9820	9820	9820	0
27	20240111	190200	559487500	9820	9820	9820	9820	0
28	20240111	190100	559487500	9820	9820	9820	9820	0
29	20240111	190000	559487500	9820	9820	9820	9820	0
30	20240111	185900	559487500	9820	9820	9820	9820	0
31	20240111	185800	559487500	9820	9820	9820	9820	0
32	20240111	185700	559487500	9820	9820	9820	9820	488
33	20240111	185600	559487500	9820	9820	9820	9820	0
34	20240111	185500	559487500	9820	9820	9820	9820	0
35	20240111	185400	559487500	9820	9820	9820	9820	0
36	20240111	185300	559487500	9820	9820	9820	9820	0
37	20240111	185200	559487500	9820	9820	9820	9820	0
38	20240111	185100	559487500	9820	9820	9820	9820	0
39	20240111	185000	559487500	9820	9820	9820	9820	0
40	20240111	184900	559487500	9820	9820	9820	9820	0
41	20240111	184800	559487500	9820	9820	9820	9820	0
42	20240111	184700	559487500	9820	9820	9820	9820	0
43	20240111	184600	559487500	9820	9820	9820	9820	0
44	20240111	184500	559487500	9820	9820	9820	9820	0
45	20240111	184400	559487500	9820	9820	9820	9820	0
46	20240111	184300	559487500	9820	9820	9820	9820	0
47	20240111	184200	559487500	9820	9820	9820	9820	0
48	20240111	184100	559487500	9820	9820	9820	9820	0
49	20240111	184000	559487500	9820	9820	9820	9820	0
50	20240111	183900	559487500	9820	9820	9820	9820	0
51	20240111	183800	559487500	9820	9820	9820	9820	0
52	20240111	183700	559487500	9820	9820	9820	9820	0
53	20240111	183600	559487500	9820	9820	9820	9820	0
54	20240111	183500	559487500	9820	9820	9820	9820	0
55	20240111	183400	559487500	9820	9820	9820	9820	0
56	20240111	183300	559487500	9820	9820	9820	9820	0
57	20240111	183200	559487500	9820	9820	9820	9820	0
58	20240111	183100	559487500	9820	9820	9820	9820	0
59	20240111	183000	559487500	9820	9820	9820	9820	0
60	20240111	182900	559487500	9820	9820	9820	9820	0
61	20240111	182800	559487500	9820	9820	9820	9820	0
62	20240111	182700	559487500	9820	9820	9820	9820	488
63	20240111	182600	559487500	9820	9820	9820	9820	0
64	20240111	182500	559487500	9820	9820	9820	9820	0
65	20240111	182400	559487500	9820	9820	9820	9820	0
66	20240111	182300	559487500	9820	9820	9820	9820	0
67	20240111	182200	559487500	9820	9820	9820	9820	0
68	20240111	182100	559487500	9820	9820	9820	9820	0
69	20240111	182000	559487500	9820	9820	9820	9820	0
70	20240111	181900	559487500	9820	9820	9820	9820	0
71	20240111	181800	559487500	9820	9820	9820	9820	0
72	20240111	181700	559487500	9820	9820	9820	9820	0
73	20240111	181600	559487500	9820	9820	9820	9820	0
74	20240111	181500	559487500	9820	9820	9820	9820	0
75	20240111	181400	559487500	9820	9820	9820	9820	0
76	20240111	181300	559487500	9820	9820	9820	9820	0
77	20240111	181200	559487500	9820	9820	9820	9820	0
78	20240111	181100	559487500	9820	9820	9820	9820	0
79	20240111	181000	559487500	9820	9820	9820	9820	0
80	20240111	180900	559487500	9820	9820	9820	9820	0
81	20240111	180800	559487500	9820	9820	9820	9820	0
82	20240111	180700	559487500	9820	9820	9820	9820	0
83	20240111	180600	559487500	9820	9820	9820	9820	0
84	20240111	180500	559487500	9820	9820	9820	9820	0
85	20240111	180400	559487500	9820	9820	9820	9820	0
86	20240111	180300	559487500	9820	9820	9820	9820	0
87	20240111	180200	559487500	9820	9820	9820	9820	0
88	20240111	180100	559487500	9820	9820	9820	9820	0
89	20240111	180000	559487500	9820	9820	9820	9820	0
90	20240111	175900	559487500	9820	9820	9820	9820	0
91	20240111	175800	559487500	9820	9820	9820	9820	0
92	20240111	175700	559487500	9820	9820	9820	9820	488
93	20240111	175600	559487500	9820	9820	9820	9820	0
94	20240111	175500	559487500	9820	9820	9820	9820	0
95	20240111	175400	559487500	9820	9820	9820	9820	0
96	20240111	175300	559487500	9820	9820	9820	9820	0
97	20240111	175200	559487500	9820	9820	9820	9820	0
98	20240111	175100	559487500	9820	9820	9820	9820	0
99	20240111	175000	559487500	9820	9820	9820	9820	0
100	20240111	174900	559487500	9820	9820	9820	9820	0
101	20240111	174800	559487500	9820	9820	9820	9820	0
102	20240111	174700	559487500	9820	9820	9820	9820	0
103	20240111	174600	559487500	9820	9820	9820	9820	0
104	20240111	174500	559487500	9820	9820	9820	9820	0
105	20240111	174400	559487500	9820	9820	9820	9820	0
106	20240111	174300	559487500	9820	9820	9820	9820	0
107	20240111	174200	559487500	9820	9820	9820	9820	0
108	20240111	174100	559487500	9820	9820	9820	9820	0
109	20240111	174000	559487500	9820	9820	9820	9820	0
110	20240111	173900	559487500	9820	9820	9820	9820	0
111	20240111	173800	559487500	9820	9820	9820	9820	0
112	20240111	173700	559487500	9820	9820	9820	9820	0
113	20240111	173600	559487500	9820	9820	9820	9820	0
114	20240111	173500	559487500	9820	9820	9820	9820	0
115	20240111	173400	559487500	9820	9820	9820	9820	0
116	20240111	173300	559487500	9820	9820	9820	9820	0
117	20240111	173200	559487500	9820	9820	9820	9820	0
118	20240111	173100	559487500	9820	9820	9820	9820	0
119	20240111	173000	559487500	9820	9820	9820	9820	0
120	20240111	172900	559487500	9820	9820	9820	9820	0
121	20240111	172800	559487500	9820	9820	9820	9820	0
122	20240111	172700	559487500	9820	9820	9820	9820	488
123	20240111	172600	559487500	9820	9820	9820	9820	0
124	20240111	172500	559487500	9820	9820	9820	9820	0
125	20240111	172400	559487500	9820	9820	9820	9820	0
126	20240111	172300	559487500	9820	9820	9820	9820	0
127	20240111	172200	559487500	9820	9820	9820	9820	0
128	20240111	172100	559487500	9820	9820	9820	9820	0
129	20240111	172000	559487500	9820	9820	9820	9820	0
130	20240111	171900	559487500	9820	9820	9820	9820	0
131	20240111	171800	559487500	9820	9820	9820	9820	0
132	20240111	171700	559487500	9820	9820	9820	9820	0
133	20240111	171600	559487500	9820	9820	9820	9820	0
134	20240111	171500	559487500	9820	9820	9820	9820	0
135	20240111	171400	559487500	9820	9820	9820	9820	0
136	20240111	171300	559487500	9820	9820	9820	9820	0
137	20240111	171200	559487500	9820	9820	9820	9820	0
138	20240111	171100	559487500	9820	9820	9820	9820	0
139	20240111	171000	559487500	9820	9820	9820	9820	0
140	20240111	170900	559487500	9820	9820	9820	9820	0
141	20240111	170800	559487500	9820	9820	9820	9820	0
142	20240111	170700	559487500	9820	9820	9820	9820	0
143	20240111	170600	559487500	9820	9820	9820	9820	0
144	20240111	170500	559487500	9820	9820	9820	9820	0
145	20240111	170400	559487500	9820	9820	9820	9820	0
146	20240111	170300	559487500	9820	9820	9820	9820	0
147	20240111	170200	559487500	9820	9820	9820	9820	0
148	20240111	170100	559487500	9820	9820	9820	9820	0
149	20240111	170000	559487500	9820	9820	9820	9820	0
150	20240111	165900	559487500	9820	9820	9820	9820	0
151	20240111	165800	559487500	9820	9820	9820	9820	0
152	20240111	165700	559487500	9820	9820	9820	9820	488
153	20240111	165600	559487500	9820	9820	9820	9820	0
154	20240111	165500	559487500	9820	9820	9820	9820	0
155	20240111	165400	559487500	9820	9820	9820	9820	0
156	20240111	165300	559487500	9820	9820	9820	9820	0
157	20240111	165200	559487500	9820	9820	9820	9820	0
158	20240111	165100	559487500	9820	9820	9820	9820	0
159	20240111	165000	559487500	9820	9820	9820	9820	0
160	20240111	164900	559487500	9820	9820	9820	9820	0
161	20240111	164800	559487500	9820	9820	9820	9820	0
162	20240111	164700	559487500	9820	9820	9820	9820	0
163	20240111	164600	559487500	9820	9820	9820	9820	0
164	20240111	164500	559487500	9820	9820	9820	9820	0
165	20240111	164400	559487500	9820	9820	9820	9820	0
166	20240111	164300	559487500	9820	9820	9820	9820	0
167	20240111	164200	559487500	9820	9820	9820	9820	0
168	20240111	164100	559487500	9820	9820	9820	9820	0
169	20240111	164000	559487500	9820	9820	9820	9820	0
170	20240111	163900	559487500	9820	9820	9820	9820	0
171	20240111	163800	559487500	9820	9820	9820	9820	0
172	20240111	163700	559487500	9820	9820	9820	9820	0
173	20240111	163600	559487500	9820	9820	9820	9820	0
174	20240111	163500	559487500	9820	9820	9820	9820	0
175	20240111	163400	559487500	9820	9820	9820	9820	0
176	20240111	163300	559487500	9820	9820	9820	9820	0
177	20240111	163200	559487500	9820	9820	9820	9820	0
178	20240111	163100	559487500	9820	9820	9820	9820	0
179	20240111	163000	559487500	9820	9820	9820	9820	0
180	20240111	162900	559487500	9820	9820	9820	9820	0
181	20240111	162800	559487500	9820	9820	9820	9820	0
182	20240111	162700	559487500	9820	9820	9820	9820	488
183	20240111	162600	559487500	9820	9820	9820	9820	0
184	20240111	162500	559487500	9820	9820	9820	9820	0
185	20240111	162400	559487500	9820	9820	9820	9820	0
186	20240111	162300	559487500	9820	9820	9820	9820	0
187	20240111	162200	559487500	9820	9820	9820	9820	0
188	20240111	162100	559487500	9820	9820	9820	9820	0
189	20240111	162000	559487500	9820	9820	9820	9820	0
190	20240111	161900	559487500	9820	9820	9820	9820	0
191	20240111	161800	559487500	9820	9820	9820	9820	0
192	20240111	161700	559487500	9820	9820	9820	9820	0
193	20240111	161600	559487500	9820	9820	9820	9820	0
194	20240111	161500	559487500	9820	9820	9820	9820	0
195	20240111	161400	559487500	9820	9820	9820	9820	0
196	20240111	161300	559487500	9820	9820	9820	9820	0
197	20240111	161200	559487500	9820	9820	9820	9820	0
198	20240111	161100	559487500	9820	9820	9820	9820	0
199	20240111	161000	559487500	9820	9820	9820	9820	0
200	20240111	160900	559487500	9820	9820	9820	9820	0
201	20240111	160800	559487500	9820	9820	9820	9820	0
202	20240111	160700	559487500	9820	9820	9820	9820	0
203	20240111	160600	559487500	9820	9820	9820	9820	0
204	20240111	160500	559487500	9820	9820	9820	9820	0
205	20240111	160400	559487500	9820	9820	9820	9820	0
206	20240111	160300	559487500	9820	9820	9820	9820	0
207	20240111	160200	559487500	9820	9820	9820	9820	0
208	20240111	160100	559487500	9820	9820	9820	9820	0
209	20240111	160000	559487500	9820	9820	9820	9820	0
210	20240111	155900	559487500	9820	9820	9820	9820	0
211	20240111	155800	559487500	9820	9820	9820	9820	0
212	20240111	155700	559487500	9820	9820	9820	9820	488
213	20240111	155600	559487500	9820	9820	9820	9820	0
214	20240111	155500	559487500	9820	9820	9820	9820	0
215	20240111	155400	559487500	9820	9820	9820	9820	0
216	20240111	155300	559487500	9820	9820	9820	9820	0
217	20240111	155200	559487500	9820	9820	9820	9820	0
218	20240111	155100	559487500	9820	9820	9820	9820	0
219	20240111	155000	559487500	9820	9820	9820	9820	0
220	20240111	154900	559487500	9820	9820	9820	9820	0
221	20240111	154800	559487500	9820	9820	9820	9820	0
222	20240111	154700	559487500	9820	9820	9820	9820	0
223	20240111	154600	559487500	9820	9820	9820	9820	0
224	20240111	154500	559487500	9820	9820	9820	9820	0
225	20240111	154400	559487500	9820	9820	9820	9820	0
226	20240111	154300	559487500	9820	9820	9820	9820	0
227	20240111	154200	559487500	9820	9820	9820	9820	0
228	20240111	154100	559487500	9820	9820	9820	9820	0
229	20240111	154000	559487500	9820	9820	9820	9820	0
230	20240111	153900	559487500	9820	9820	9820	9820	0
231	20240111	153800	559487500	9820	9820	9820	9820	0
232	20240111	153700	559487500	9820	9820	9820	9820	0
233	20240111	153600	559487500	9820	9820	9820	9820	0
234	20240111	153500	559487500	9820	9820	9820	9820	0
235	20240111	153400	559487500	9820	9820	9820	9820	0
236	20240111	153300	559487500	9820	9820	9820	9820	0
237	20240111	153200	559487500	9820	9820	9820	9820	0
238	20240111	153100	559487500	9820	9820	9820	9820	0
239	20240111	153000	559487500	9820	9820	9820	9820	488
240	20240111	152900	554695340	9810	9810	9810	9810	0
241	20240111	152800	554695340	9810	9810	9810	9810	0
242	20240111	152700	554695340	9810	9810	9810	9810	0
243	20240111	152600	554695340	9810	9810	9810	9810	0
244	20240111	152500	554695340	9810	9810	9810	9810	0
245	20240111	152400	554695340	9810	9810	9810	9810	0
246	20240111	152300	554695340	9810	9810	9810	9810	0
247	20240111	152200	554695340	9810	9810	9810	9810	0
248	20240111	152100	554695340	9810	9810	9810	9810	0
249	20240111	152000	554695340	9810	9810	9810	9810	0
250	20240111	151900	554695340	9810	9810	9810	9810	0
251	20240111	151800	554695340	9810	9820	9820	9810	189
252	20240111	151700	552840750	9810	9810	9810	9810	2
253	20240111	151600	552821130	9820	9820	9820	9810	48
254	20240111	151500	552350160	9820	9820	9820	9820	3
255	20240111	151400	552320700	9810	9810	9810	9810	0
256	20240111	151300	552320700	9810	9810	9810	9810	53
257	20240111	151200	551800770	9810	9810	9810	9810	2
258	20240111	151100	551781150	9820	9820	9820	9820	1
259	20240111	151000	551771330	9810	9810	9810	9810	2
260	20240111	150900	551751710	9820	9820	9820	9820	10
261	20240111	150800	551653510	9820	9820	9820	9820	1
262	20240111	150700	551643690	9810	9800	9810	9800	150
263	20240111	150600	550172490	9810	9810	9810	9810	0
264	20240111	150500	550172490	9810	9810	9810	9810	1457
265	20240111	150400	535879320	9820	9820	9820	9820	0
266	20240111	150300	535879320	9820	9820	9820	9820	285
267	20240111	150200	533080620	9830	9830	9830	9830	0
268	20240111	150100	533080620	9830	9830	9830	9830	0
269	20240111	150000	533080620	9830	9830	9830	9830	0
270	20240111	145900	533080620	9830	9830	9830	9830	0
271	20240111	145800	533080620	9830	9830	9830	9830	0
272	20240111	145700	533080620	9830	9830	9830	9830	0
273	20240111	145600	533080620	9830	9830	9830	9830	1
274	20240111	145500	533070790	9820	9820	9820	9820	0
275	20240111	145400	533070790	9820	9820	9820	9820	0
276	20240111	145300	533070790	9820	9820	9820	9820	0
277	20240111	145200	533070790	9820	9820	9820	9820	100
278	20240111	145100	532088790	9820	9820	9820	9820	0
279	20240111	145000	532088790	9820	9820	9820	9820	0
280	20240111	144900	532088790	9820	9820	9820	9820	57
281	20240111	144800	531529050	9820	9840	9840	9820	964
282	20240111	144700	522056900	9840	9850	9850	9840	91
283	20240111	144600	521161230	9840	9850	9860	9840	237
284	20240111	144500	518828560	9860	9860	9860	9860	58
285	20240111	144400	518256680	9860	9860	9860	9860	59
286	20240111	144300	517674940	9860	9850	9860	9850	74
287	20240111	144200	516945460	9850	9850	9850	9850	16
288	20240111	144100	516787860	9850	9850	9850	9850	172
289	20240111	144000	515093660	9850	9850	9850	9850	0
290	20240111	143900	515093660	9850	9850	9850	9850	206
291	20240111	143800	513064560	9850	9850	9850	9850	65
292	20240111	143700	512424310	9850	9850	9850	9850	358
293	20240111	143600	508898010	9840	9840	9840	9840	0
294	20240111	143500	508898010	9840	9840	9840	9840	1
295	20240111	143400	508888170	9840	9840	9840	9840	1
296	20240111	143300	508878330	9830	9830	9830	9830	0
297	20240111	143200	508878330	9830	9830	9830	9830	0
298	20240111	143100	508878330	9830	9830	9830	9830	31
299	20240111	143000	508573600	9840	9840	9840	9840	38
300	20240111	142900	508199680	9830	9830	9830	9830	0
301	20240111	142800	508199680	9830	9830	9830	9830	100
302	20240111	142700	507216680	9830	9830	9830	9830	0
303	20240111	142600	507216680	9830	9840	9840	9830	64
304	20240111	142500	506586930	9840	9850	9850	9840	522
305	20240111	142400	501447270	9850	9850	9850	9850	0
306	20240111	142300	501447270	9850	9850	9860	9850	101
307	20240111	142200	500451920	9850	9850	9850	9850	0
308	20240111	142100	500451920	9850	9850	9850	9850	124
309	20240111	142000	499230520	9840	9840	9840	9840	0
310	20240111	141900	499230520	9840	9840	9840	9840	0
311	20240111	141800	499230520	9840	9840	9840	9840	0
312	20240111	141700	499230520	9840	9840	9840	9840	19
313	20240111	141600	499043560	9840	9840	9840	9840	157
314	20240111	141500	497498680	9840	9840	9840	9840	57
315	20240111	141400	496937800	9840	9840	9840	9840	139
316	20240111	141300	495570040	9840	9840	9840	9840	100
317	20240111	141200	494586040	9850	9850	9850	9850	57
318	20240111	141100	494024590	9850	9840	9850	9840	150
319	20240111	141000	492547590	9840	9850	9850	9840	18
320	20240111	140900	492370340	9850	9850	9850	9850	57
321	20240111	140800	491808890	9850	9840	9850	9840	268
322	20240111	140700	489169190	9840	9840	9840	9840	100
323	20240111	140600	488185190	9840	9840	9840	9840	0
324	20240111	140500	488185190	9840	9840	9840	9840	0
325	20240111	140400	488185190	9840	9830	9850	9830	316
326	20240111	140300	485074400	9830	9830	9830	9830	0
327	20240111	140200	485074400	9830	9830	9830	9830	0
328	20240111	140100	485074400	9830	9830	9830	9830	1
329	20240111	140000	485064570	9820	9820	9820	9820	0
330	20240111	135900	485064570	9820	9850	9850	9820	1231
331	20240111	135800	472968560	9840	9840	9840	9840	301
332	20240111	135700	470006720	9840	9840	9840	9840	0
333	20240111	135600	470006720	9840	9840	9840	9840	0
334	20240111	135500	470006720	9840	9840	9840	9840	0
335	20240111	135400	470006720	9840	9840	9840	9840	0
336	20240111	135300	470006720	9840	9840	9840	9840	312
337	20240111	135200	466936640	9830	9830	9830	9830	0
338	20240111	135100	466936640	9830	9830	9830	9830	28
339	20240111	135000	466661400	9830	9830	9830	9830	57
340	20240111	134900	466101090	9830	9830	9830	9830	57
341	20240111	134800	465540780	9830	9830	9830	9830	58
342	20240111	134700	464970640	9830	9830	9830	9830	57
343	20240111	134600	464410330	9830	9830	9830	9830	57
344	20240111	134500	463850020	9830	9830	9830	9830	58
345	20240111	134400	463279880	9830	9830	9830	9830	107
346	20240111	134300	462228070	9830	9830	9830	9830	57
347	20240111	134200	461667760	9830	9820	9830	9820	114
348	20240111	134100	460547580	9820	9820	9820	9820	0
349	20240111	134000	460547580	9820	9820	9820	9820	0
350	20240111	133900	460547580	9820	9820	9820	9820	0
351	20240111	133800	460547580	9820	9820	9820	9820	10
352	20240111	133700	460449380	9820	9820	9820	9820	0
353	20240111	133600	460449380	9820	9820	9820	9820	0
354	20240111	133500	460449380	9820	9820	9820	9820	0
355	20240111	133400	460449380	9820	9820	9820	9820	0
356	20240111	133300	460449380	9820	9820	9820	9820	0
357	20240111	133200	460449380	9820	9820	9820	9820	90
358	20240111	133100	459565580	9820	9820	9820	9820	0
359	20240111	133000	459565580	9820	9820	9820	9820	0
360	20240111	132900	459565580	9820	9820	9820	9820	0
361	20240111	132800	459565580	9820	9820	9820	9820	0
362	20240111	132700	459565580	9820	9820	9820	9820	0
363	20240111	132600	459565580	9820	9820	9820	9820	0
364	20240111	132500	459565580	9820	9820	9820	9820	0
365	20240111	132400	459565580	9820	9820	9820	9820	100
366	20240111	132300	458583580	9820	9820	9820	9820	0
367	20240111	132200	458583580	9820	9820	9820	9820	40
368	20240111	132100	458190780	9820	9820	9820	9820	0
369	20240111	132000	458190780	9820	9820	9820	9820	565
370	20240111	131900	452642480	9810	9810	9810	9810	0
371	20240111	131800	452642480	9810	9810	9810	9810	0
372	20240111	131700	452642480	9810	9810	9810	9810	0
373	20240111	131600	452642480	9810	9810	9810	9810	0
374	20240111	131500	452642480	9810	9810	9810	9810	300
375	20240111	131400	449699480	9810	9810	9810	9810	0
376	20240111	131300	449699480	9810	9810	9810	9810	0
377	20240111	131200	449699480	9810	9810	9810	9810	36
378	20240111	131100	449346320	9810	9810	9810	9810	0
379	20240111	131000	449346320	9810	9810	9810	9810	4
380	20240111	130900	449307080	9820	9820	9820	9810	33
381	20240111	130800	448983030	9810	9810	9810	9810	2
382	20240111	130700	448963410	9810	9810	9810	9810	0
383	20240111	130600	448963410	9810	9810	9810	9810	0
384	20240111	130500	448963410	9810	9810	9810	9810	102
385	20240111	130400	447962790	9810	9810	9810	9810	8
386	20240111	130300	447884310	9810	9810	9810	9810	0
387	20240111	130200	447884310	9810	9810	9810	9810	44
388	20240111	130100	447452670	9810	9810	9810	9810	3
389	20240111	130000	447423240	9810	9810	9810	9810	2
390	20240111	125900	447403620	9810	9810	9810	9810	2
391	20240111	125800	447384000	9810	9810	9810	9810	9
392	20240111	125700	447295710	9810	9810	9810	9810	0
393	20240111	125600	447295710	9810	9810	9810	9810	0
394	20240111	125500	447295710	9810	9820	9820	9810	62
395	20240111	125400	446686900	9810	9810	9810	9810	11
396	20240111	125300	446578990	9820	9820	9820	9820	57
397	20240111	125200	446019250	9820	9820	9820	9820	58
398	20240111	125100	445449690	9820	9810	9820	9810	112
399	20240111	125000	444350960	9810	9810	9810	9810	1
400	20240111	124900	444341150	9810	9810	9810	9810	2
401	20240111	124800	444321530	9810	9810	9810	9810	8
402	20240111	124700	444243050	9820	9820	9820	9820	1
403	20240111	124600	444233230	9810	9820	9820	9810	50
404	20240111	124500	443742330	9810	9810	9810	9810	3
405	20240111	124400	443712900	9810	9810	9820	9810	55
406	20240111	124300	443173050	9810	9810	9810	9810	0
407	20240111	124200	443173050	9810	9810	9810	9810	41
408	20240111	124100	442770840	9810	9810	9810	9810	2
409	20240111	124000	442751220	9810	9810	9810	9810	1
410	20240111	123900	442741410	9810	9810	9810	9810	38
411	20240111	123800	442368630	9800	9800	9800	9800	8
412	20240111	123700	442290230	9810	9810	9810	9810	127
413	20240111	123600	441044360	9790	9790	9790	9790	0
414	20240111	123500	441044360	9790	9790	9790	9790	4
415	20240111	123400	441005200	9790	9790	9790	9790	30
416	20240111	123300	440711500	9790	9790	9790	9790	0
417	20240111	123200	440711500	9790	9790	9790	9790	40
418	20240111	123100	440319900	9790	9790	9790	9790	3
419	20240111	123000	440290530	9790	9790	9790	9790	2
420	20240111	122900	440270950	9800	9790	9800	9790	38
421	20240111	122800	439898570	9790	9790	9790	9790	8
422	20240111	122700	439820250	9790	9790	9790	9790	0
423	20240111	122600	439820250	9790	9790	9790	9790	0
424	20240111	122500	439820250	9790	9790	9790	9790	2
425	20240111	122400	439800670	9790	9790	9790	9790	33
426	20240111	122300	439477600	9790	9790	9790	9790	700
427	20240111	122200	432624600	9790	9790	9790	9790	40
428	20240111	122100	432233000	9790	9790	9790	9790	30
429	20240111	122000	431939300	9790	9790	9790	9790	2
430	20240111	121900	431919720	9790	9790	9790	9790	2
431	20240111	121800	431900140	9790	9790	9790	9790	9
432	20240111	121700	431812030	9790	9790	9790	9790	0
433	20240111	121600	431812030	9790	9790	9790	9790	0
434	20240111	121500	431812030	9790	9810	9810	9790	8
435	20240111	121400	431733610	9790	9790	9810	9790	86
436	20240111	121300	430890150	9810	9810	9810	9810	135
437	20240111	121200	429565800	9790	9790	9790	9790	40
438	20240111	121100	429174200	9790	9790	9790	9790	1
439	20240111	121000	429164410	9790	9790	9790	9790	1
440	20240111	120900	429154620	9790	9790	9790	9790	2
441	20240111	120800	429135040	9790	9790	9840	9790	3634
442	20240111	120700	393557680	9790	9790	9790	9790	0
443	20240111	120600	393557680	9790	9790	9790	9790	0
444	20240111	120500	393557680	9790	9790	9790	9790	3
445	20240111	120400	393528310	9790	9790	9790	9790	29
446	20240111	120300	393244400	9790	9790	9790	9790	0
447	20240111	120200	393244400	9790	9780	9790	9780	342
448	20240111	120100	389896620	9780	9780	9780	9780	3
449	20240111	120000	389867280	9780	9780	9780	9780	2
450	20240111	115900	389847720	9780	9780	9780	9780	4
451	20240111	115800	389808600	9770	9770	9770	9770	8
452	20240111	115700	389730440	9770	9770	9770	9770	0
453	20240111	115600	389730440	9770	9770	9770	9770	115
454	20240111	115500	388606890	9750	9750	9750	9750	5
455	20240111	115400	388558140	9750	9750	9750	9750	30
456	20240111	115300	388265640	9750	9750	9750	9750	0
457	20240111	115200	388265640	9750	9760	9760	9750	150
458	20240111	115100	386802420	9760	9760	9760	9760	2
459	20240111	115000	386782900	9760	9760	9760	9760	114
460	20240111	114900	385670260	9760	9760	9760	9760	116
461	20240111	114800	384538100	9760	9760	9760	9760	9
462	20240111	114700	384450260	9760	9760	9760	9760	114
463	20240111	114600	383337620	9760	9760	9760	9760	113
464	20240111	114500	382234740	9760	9760	9760	9760	2
465	20240111	114400	382215220	9760	9760	9760	9760	144
466	20240111	114300	380809780	9760	9760	9760	9760	113
467	20240111	114200	379706900	9760	9760	9760	9760	46
468	20240111	114100	379257940	9760	9760	9760	9760	116
469	20240111	114000	378125780	9770	9760	9770	9760	12
470	20240111	113900	378008560	9760	9760	9760	9760	114
471	20240111	113800	376895920	9760	9760	9760	9760	121
472	20240111	113700	375714960	9760	9760	9760	9760	100
473	20240111	113600	374738960	9760	9760	9760	9760	168
474	20240111	113500	373099280	9760	9760	9760	9760	116
475	20240111	113400	371967120	9760	9760	9770	9760	14
476	20240111	113300	371830470	9770	9770	9770	9770	57
477	20240111	113200	371273580	9770	9770	9770	9760	246
478	20240111	113100	368871290	9770	9760	9770	9760	80
479	20240111	113000	368089720	9760	9770	9770	9760	53
480	20240111	112900	367571940	9770	9770	9770	9770	116
481	20240111	112800	366438620	9770	9770	9770	9760	31
482	20240111	112700	366135780	9770	9770	9770	9770	90
483	20240111	112600	365256480	9770	9770	9770	9770	169
484	20240111	112500	363605350	9770	9770	9770	9770	5
485	20240111	112400	363556500	9770	9770	9770	9770	123
486	20240111	112300	362354790	9780	9780	9780	9780	57
487	20240111	112200	361797330	9790	9770	9790	9770	60
488	20240111	112100	361209970	9760	9760	9760	9760	169
489	20240111	112000	359560530	9760	9760	9760	9760	2
490	20240111	111900	359541010	9760	9760	9760	9760	133
491	20240111	111800	358242930	9760	9770	9770	9760	68
492	20240111	111700	357578620	9760	9770	9770	9760	150
493	20240111	111600	356113420	9780	9780	9780	9780	101
494	20240111	111500	355125640	9780	9780	9780	9780	294
495	20240111	111400	352250320	9780	9780	9780	9780	12
496	20240111	111300	352132960	9790	9790	9790	9790	112
497	20240111	111200	351036480	9790	9790	9790	9790	137
498	20240111	111100	349695250	9800	9790	9800	9790	63
499	20240111	111000	349077870	9790	9790	9800	9790	170
500	20240111	110900	347413490	9790	9790	9790	9790	126
501	20240111	110800	346179950	9790	9790	9790	9790	14
502	20240111	110700	346042890	9790	9800	9800	9790	67
503	20240111	110600	345386390	9800	9800	9800	9800	122
504	20240111	110500	344190790	9800	9790	9800	9790	100
505	20240111	110400	343210890	9790	9800	9800	9790	150
506	20240111	110300	341740980	9800	9800	9800	9800	132
507	20240111	110200	340447380	9800	9820	9820	9790	334
508	20240111	110100	337172040	9820	9830	9830	9820	69
509	20240111	110000	336493790	9830	9830	9830	9820	44
510	20240111	105900	336061500	9840	9840	9840	9840	77
511	20240111	105800	335303820	9840	9880	9880	9840	722
512	20240111	105700	328183210	9880	9870	9880	9870	56
513	20240111	105600	327630020	9870	9870	9870	9870	123
514	20240111	105500	326416010	9870	9870	9870	9870	118
515	20240111	105400	325251350	9870	9870	9870	9870	31
516	20240111	105300	324945380	9870	9870	9870	9870	114
517	20240111	105200	323820200	9870	9870	9870	9870	155
518	20240111	105100	322290350	9870	9920	9920	9870	115
519	20240111	105000	321149600	9930	9920	9930	9920	10
520	20240111	104900	321050390	9920	9930	9940	9920	164
521	20240111	104800	319422710	9920	9920	9930	9920	22
522	20240111	104700	319204350	9920	9910	9920	9910	12
523	20240111	104600	319085320	9910	9880	9940	9850	3937
524	20240111	104500	280071690	9830	9820	9880	9820	1909
525	20240111	104400	261259390	9790	9790	9790	9790	11
526	20240111	104300	261151700	9830	9790	9830	9790	1069
527	20240111	104200	250649420	9810	9810	9810	9810	57
528	20240111	104100	250090250	9810	9780	9810	9780	918
529	20240111	104000	241087760	9780	9780	9780	9780	2
530	20240111	103900	241068200	9780	9780	9780	9780	2
531	20240111	103800	241048640	9780	9780	9780	9780	49
532	20240111	103700	240569420	9790	9780	9790	9780	521
533	20240111	103600	235470840	9780	9780	9780	9780	10
534	20240111	103500	235373040	9750	9750	9750	9750	3
535	20240111	103400	235343790	9740	9740	9740	9740	32
536	20240111	103300	235032110	9740	9740	9740	9740	0
537	20240111	103200	235032110	9740	9740	9740	9740	40
538	20240111	103100	234642510	9730	9730	9730	9730	1
539	20240111	103000	234632780	9730	9770	9780	9730	461
540	20240111	102900	230124820	9770	9730	9770	9730	4
541	20240111	102800	230085820	9730	9730	9730	9730	10
542	20240111	102700	229988520	9730	9730	9740	9730	2321
543	20240111	102600	207395050	9730	9730	9730	9730	195
544	20240111	102500	205497700	9730	9740	9740	9730	197
545	20240111	102400	203579760	9740	9740	9740	9740	226
546	20240111	102300	201378520	9740	9740	9740	9740	196
547	20240111	102200	199469480	9740	9740	9740	9740	274
548	20240111	102100	196800720	9740	9740	9800	9740	238
549	20240111	102000	194482540	9740	9740	9740	9740	199
550	20240111	101900	192544280	9740	9750	9750	9740	196
551	20240111	101800	190634650	9750	9750	9750	9750	200
552	20240111	101700	188684650	9740	9750	9750	9740	195
553	20240111	101600	186783860	9750	9740	9750	9740	195
554	20240111	101500	184883390	9740	9750	9750	9740	828
555	20240111	101400	176813510	9750	9750	9800	9750	262
556	20240111	101300	174258720	9750	9750	9750	9750	195
557	20240111	101200	172357470	9750	9770	9800	9750	614
558	20240111	101100	166362220	9770	9780	9780	9770	355
559	20240111	101000	162891300	9790	9790	9800	9790	264
560	20240111	100900	160306730	9790	9790	9810	9790	207
561	20240111	100800	158280180	9790	9790	9800	9790	803
562	20240111	100700	150412810	9800	9800	9810	9800	114
563	20240111	100600	149295510	9800	9800	9800	9800	255
564	20240111	100500	146796510	9790	9790	9790	9790	0
565	20240111	100400	146796510	9790	9800	9800	9790	41
566	20240111	100300	146394720	9790	9790	9790	9790	10
567	20240111	100200	146296820	9790	9790	9790	9790	40
568	20240111	100100	145905220	9790	9790	9790	9790	3
569	20240111	100000	145875850	9800	9790	9800	9790	250
570	20240111	095900	143425870	9790	9800	9800	9790	214
571	20240111	095800	141328690	9800	9800	9810	9800	10
572	20240111	095700	141230670	9810	9810	9810	9810	57
573	20240111	095600	140671500	9810	9800	9810	9790	277
574	20240111	095500	137956210	9800	9800	9800	9800	524
575	20240111	095400	132821010	9790	9800	9800	9790	67
576	20240111	095300	132164510	9800	9790	9800	9780	58
577	20240111	095200	131596900	9790	9800	9800	9790	435
578	20240111	095100	127336540	9800	9750	9800	9750	607
579	20240111	095000	121392040	9790	9740	9790	9740	1850
580	20240111	094900	103328150	9740	9740	9740	9740	52
581	20240111	094800	102821670	9740	9740	9740	9740	8
582	20240111	094700	102743750	9740	9740	9750	9740	80
583	20240111	094600	101964050	9740	9740	9740	9740	486
584	20240111	094500	97230410	9730	9720	9740	9720	383
585	20240111	094400	93503750	9720	9720	9720	9710	265
586	20240111	094300	90928020	9720	9710	9720	9710	61
587	20240111	094200	90335110	9710	9710	9710	9710	80
588	20240111	094100	89558310	9710	9710	9710	9710	3
589	20240111	094000	89529180	9710	9710	9710	9710	2
590	20240111	093900	89509760	9710	9710	9710	9710	3
591	20240111	093800	89480630	9710	9710	9710	9710	107
592	20240111	093700	88441660	9720	9720	9720	9720	251
593	20240111	093600	86001940	9720	9720	9720	9720	0
594	20240111	093500	86001940	9720	9730	9730	9720	6
595	20240111	093400	85943590	9720	9720	9720	9720	34
596	20240111	093300	85613110	9720	9720	9720	9720	0
597	20240111	093200	85613110	9720	9720	9730	9720	95
598	20240111	093100	84689660	9720	9700	9720	9700	397
599	20240111	093000	80831140	9700	9710	9710	9700	12
600	20240111	092900	80714640	9700	9700	9710	9700	124
601	20240111	092800	79510840	9690	9710	9710	9690	96
602	20240111	092700	78579080	9710	9700	9710	9700	555
603	20240111	092600	73194830	9690	9690	9690	9690	2
604	20240111	092500	73175450	9690	9680	9690	9680	108
605	20240111	092400	72128970	9680	9680	9680	9680	29
606	20240111	092300	71848250	9680	9680	9680	9680	0
607	20240111	092200	71848250	9680	9680	9680	9670	165
608	20240111	092100	70251500	9670	9660	9670	9660	12
609	20240111	092000	70135480	9650	9650	9650	9650	1
610	20240111	091900	70125830	9650	9680	9680	9650	12
611	20240111	091800	70009730	9640	9680	9690	9640	1718
612	20240111	091700	53421150	9670	9660	9670	9650	2312
613	20240111	091600	31109680	9660	9660	9660	9660	2
614	20240111	091500	31090360	9650	9650	9650	9650	2
615	20240111	091400	31071060	9650	9650	9650	9650	32
616	20240111	091300	30762260	9650	9670	9670	9650	239
617	20240111	091200	28453150	9670	9660	9670	9660	100
618	20240111	091100	27486880	9640	9640	9640	9640	3
619	20240111	091000	27457960	9640	9640	9640	9640	3
620	20240111	090900	27429040	9640	9640	9640	9640	3
621	20240111	090800	27400120	9640	9640	9660	9640	91
622	20240111	090700	26522400	9630	9620	9630	9620	104
623	20240111	090600	25521250	9610	9610	9620	9600	1190
624	20240111	090500	14087140	9610	9610	9610	9610	142
625	20240111	090400	12722520	9610	9610	9610	9610	21
626	20240111	090300	12520710	9600	9630	9630	9600	1200
627	20240111	090200	991880	9630	9630	9630	9630	17
628	20240111	090100	828170	9630	9630	9630	9630	3
629	20240111	090000	799280	9620	9630	9630	9620	83