KissMeData/105740/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	201300	240500130	8930	8930	8930	8930	305
3	20240111	201200	240500130	8930	8930	8930	8930	0
4	20240111	201100	240500130	8930	8930	8930	8930	0
5	20240111	201000	240500130	8930	8930	8930	8930	0
6	20240111	200900	240500130	8930	8930	8930	8930	0
7	20240111	200800	240500130	8930	8930	8930	8930	0
8	20240111	200700	240500130	8930	8930	8930	8930	0
9	20240111	200600	240500130	8930	8930	8930	8930	0
10	20240111	200500	240500130	8930	8930	8930	8930	0
11	20240111	200400	240500130	8930	8930	8930	8930	0
12	20240111	200300	240500130	8930	8930	8930	8930	0
13	20240111	200200	240500130	8930	8930	8930	8930	0
14	20240111	200100	240500130	8930	8930	8930	8930	0
15	20240111	200000	240500130	8930	8930	8930	8930	0
16	20240111	195900	240500130	8930	8930	8930	8930	0
17	20240111	195800	240500130	8930	8930	8930	8930	0
18	20240111	195700	240500130	8930	8930	8930	8930	0
19	20240111	195600	240500130	8930	8930	8930	8930	0
20	20240111	195500	240500130	8930	8930	8930	8930	0
21	20240111	195400	240500130	8930	8930	8930	8930	0
22	20240111	195300	240500130	8930	8930	8930	8930	0
23	20240111	195200	240500130	8930	8930	8930	8930	0
24	20240111	195100	240500130	8930	8930	8930	8930	0
25	20240111	195000	240500130	8930	8930	8930	8930	0
26	20240111	194900	240500130	8930	8930	8930	8930	0
27	20240111	194800	240500130	8930	8930	8930	8930	0
28	20240111	194700	240500130	8930	8930	8930	8930	0
29	20240111	194600	240500130	8930	8930	8930	8930	0
30	20240111	194500	240500130	8930	8930	8930	8930	0
31	20240111	194400	240500130	8930	8930	8930	8930	0
32	20240111	194300	240500130	8930	8930	8930	8930	305
33	20240111	194200	240500130	8930	8930	8930	8930	0
34	20240111	194100	240500130	8930	8930	8930	8930	0
35	20240111	194000	240500130	8930	8930	8930	8930	0
36	20240111	193900	240500130	8930	8930	8930	8930	0
37	20240111	193800	240500130	8930	8930	8930	8930	0
38	20240111	193700	240500130	8930	8930	8930	8930	0
39	20240111	193600	240500130	8930	8930	8930	8930	0
40	20240111	193500	240500130	8930	8930	8930	8930	0
41	20240111	193400	240500130	8930	8930	8930	8930	0
42	20240111	193300	240500130	8930	8930	8930	8930	0
43	20240111	193200	240500130	8930	8930	8930	8930	0
44	20240111	193100	240500130	8930	8930	8930	8930	0
45	20240111	193000	240500130	8930	8930	8930	8930	0
46	20240111	192900	240500130	8930	8930	8930	8930	0
47	20240111	192800	240500130	8930	8930	8930	8930	0
48	20240111	192700	240500130	8930	8930	8930	8930	0
49	20240111	192600	240500130	8930	8930	8930	8930	0
50	20240111	192500	240500130	8930	8930	8930	8930	0
51	20240111	192400	240500130	8930	8930	8930	8930	0
52	20240111	192300	240500130	8930	8930	8930	8930	0
53	20240111	192200	240500130	8930	8930	8930	8930	0
54	20240111	192100	240500130	8930	8930	8930	8930	0
55	20240111	192000	240500130	8930	8930	8930	8930	0
56	20240111	191900	240500130	8930	8930	8930	8930	0
57	20240111	191800	240500130	8930	8930	8930	8930	0
58	20240111	191700	240500130	8930	8930	8930	8930	0
59	20240111	191600	240500130	8930	8930	8930	8930	0
60	20240111	191500	240500130	8930	8930	8930	8930	0
61	20240111	191400	240500130	8930	8930	8930	8930	0
62	20240111	191300	240500130	8930	8930	8930	8930	305
63	20240111	191200	240500130	8930	8930	8930	8930	0
64	20240111	191100	240500130	8930	8930	8930	8930	0
65	20240111	191000	240500130	8930	8930	8930	8930	0
66	20240111	190900	240500130	8930	8930	8930	8930	0
67	20240111	190800	240500130	8930	8930	8930	8930	0
68	20240111	190700	240500130	8930	8930	8930	8930	0
69	20240111	190600	240500130	8930	8930	8930	8930	0
70	20240111	190500	240500130	8930	8930	8930	8930	0
71	20240111	190400	240500130	8930	8930	8930	8930	0
72	20240111	190300	240500130	8930	8930	8930	8930	0
73	20240111	190200	240500130	8930	8930	8930	8930	0
74	20240111	190100	240500130	8930	8930	8930	8930	0
75	20240111	190000	240500130	8930	8930	8930	8930	0
76	20240111	185900	240500130	8930	8930	8930	8930	0
77	20240111	185800	240500130	8930	8930	8930	8930	0
78	20240111	185700	240500130	8930	8930	8930	8930	0
79	20240111	185600	240500130	8930	8930	8930	8930	0
80	20240111	185500	240500130	8930	8930	8930	8930	0
81	20240111	185400	240500130	8930	8930	8930	8930	0
82	20240111	185300	240500130	8930	8930	8930	8930	0
83	20240111	185200	240500130	8930	8930	8930	8930	0
84	20240111	185100	240500130	8930	8930	8930	8930	0
85	20240111	185000	240500130	8930	8930	8930	8930	0
86	20240111	184900	240500130	8930	8930	8930	8930	0
87	20240111	184800	240500130	8930	8930	8930	8930	0
88	20240111	184700	240500130	8930	8930	8930	8930	0
89	20240111	184600	240500130	8930	8930	8930	8930	0
90	20240111	184500	240500130	8930	8930	8930	8930	0
91	20240111	184400	240500130	8930	8930	8930	8930	0
92	20240111	184300	240500130	8930	8930	8930	8930	305
93	20240111	184200	240500130	8930	8930	8930	8930	0
94	20240111	184100	240500130	8930	8930	8930	8930	0
95	20240111	184000	240500130	8930	8930	8930	8930	0
96	20240111	183900	240500130	8930	8930	8930	8930	0
97	20240111	183800	240500130	8930	8930	8930	8930	0
98	20240111	183700	240500130	8930	8930	8930	8930	0
99	20240111	183600	240500130	8930	8930	8930	8930	0
100	20240111	183500	240500130	8930	8930	8930	8930	0
101	20240111	183400	240500130	8930	8930	8930	8930	0
102	20240111	183300	240500130	8930	8930	8930	8930	0
103	20240111	183200	240500130	8930	8930	8930	8930	0
104	20240111	183100	240500130	8930	8930	8930	8930	0
105	20240111	183000	240500130	8930	8930	8930	8930	0
106	20240111	182900	240500130	8930	8930	8930	8930	0
107	20240111	182800	240500130	8930	8930	8930	8930	0
108	20240111	182700	240500130	8930	8930	8930	8930	0
109	20240111	182600	240500130	8930	8930	8930	8930	0
110	20240111	182500	240500130	8930	8930	8930	8930	0
111	20240111	182400	240500130	8930	8930	8930	8930	0
112	20240111	182300	240500130	8930	8930	8930	8930	0
113	20240111	182200	240500130	8930	8930	8930	8930	0
114	20240111	182100	240500130	8930	8930	8930	8930	0
115	20240111	182000	240500130	8930	8930	8930	8930	0
116	20240111	181900	240500130	8930	8930	8930	8930	0
117	20240111	181800	240500130	8930	8930	8930	8930	0
118	20240111	181700	240500130	8930	8930	8930	8930	0
119	20240111	181600	240500130	8930	8930	8930	8930	0
120	20240111	181500	240500130	8930	8930	8930	8930	0
121	20240111	181400	240500130	8930	8930	8930	8930	0
122	20240111	181300	240500130	8930	8930	8930	8930	305
123	20240111	181200	240500130	8930	8930	8930	8930	0
124	20240111	181100	240500130	8930	8930	8930	8930	0
125	20240111	181000	240500130	8930	8930	8930	8930	0
126	20240111	180900	240500130	8930	8930	8930	8930	0
127	20240111	180800	240500130	8930	8930	8930	8930	0
128	20240111	180700	240500130	8930	8930	8930	8930	0
129	20240111	180600	240500130	8930	8930	8930	8930	0
130	20240111	180500	240500130	8930	8930	8930	8930	0
131	20240111	180400	240500130	8930	8930	8930	8930	0
132	20240111	180300	240500130	8930	8930	8930	8930	0
133	20240111	180200	240500130	8930	8930	8930	8930	0
134	20240111	180100	240500130	8930	8930	8930	8930	0
135	20240111	180000	240500130	8930	8930	8930	8930	0
136	20240111	175900	240500130	8930	8930	8930	8930	0
137	20240111	175800	240500130	8930	8930	8930	8930	0
138	20240111	175700	240500130	8930	8930	8930	8930	0
139	20240111	175600	240500130	8930	8930	8930	8930	0
140	20240111	175500	240500130	8930	8930	8930	8930	0
141	20240111	175400	240500130	8930	8930	8930	8930	0
142	20240111	175300	240500130	8930	8930	8930	8930	0
143	20240111	175200	240500130	8930	8930	8930	8930	0
144	20240111	175100	240500130	8930	8930	8930	8930	0
145	20240111	175000	240500130	8930	8930	8930	8930	0
146	20240111	174900	240500130	8930	8930	8930	8930	0
147	20240111	174800	240500130	8930	8930	8930	8930	0
148	20240111	174700	240500130	8930	8930	8930	8930	0
149	20240111	174600	240500130	8930	8930	8930	8930	0
150	20240111	174500	240500130	8930	8930	8930	8930	0
151	20240111	174400	240500130	8930	8930	8930	8930	0
152	20240111	174300	240500130	8930	8930	8930	8930	305
153	20240111	174200	240500130	8930	8930	8930	8930	0
154	20240111	174100	240500130	8930	8930	8930	8930	0
155	20240111	174000	240500130	8930	8930	8930	8930	0
156	20240111	173900	240500130	8930	8930	8930	8930	0
157	20240111	173800	240500130	8930	8930	8930	8930	0
158	20240111	173700	240500130	8930	8930	8930	8930	0
159	20240111	173600	240500130	8930	8930	8930	8930	0
160	20240111	173500	240500130	8930	8930	8930	8930	0
161	20240111	173400	240500130	8930	8930	8930	8930	0
162	20240111	173300	240500130	8930	8930	8930	8930	0
163	20240111	173200	240500130	8930	8930	8930	8930	0
164	20240111	173100	240500130	8930	8930	8930	8930	0
165	20240111	173000	240500130	8930	8930	8930	8930	0
166	20240111	172900	240500130	8930	8930	8930	8930	0
167	20240111	172800	240500130	8930	8930	8930	8930	0
168	20240111	172700	240500130	8930	8930	8930	8930	0
169	20240111	172600	240500130	8930	8930	8930	8930	0
170	20240111	172500	240500130	8930	8930	8930	8930	0
171	20240111	172400	240500130	8930	8930	8930	8930	0
172	20240111	172300	240500130	8930	8930	8930	8930	0
173	20240111	172200	240500130	8930	8930	8930	8930	0
174	20240111	172100	240500130	8930	8930	8930	8930	0
175	20240111	172000	240500130	8930	8930	8930	8930	0
176	20240111	171900	240500130	8930	8930	8930	8930	0
177	20240111	171800	240500130	8930	8930	8930	8930	0
178	20240111	171700	240500130	8930	8930	8930	8930	0
179	20240111	171600	240500130	8930	8930	8930	8930	0
180	20240111	171500	240500130	8930	8930	8930	8930	0
181	20240111	171400	240500130	8930	8930	8930	8930	0
182	20240111	171300	240500130	8930	8930	8930	8930	305
183	20240111	171200	240500130	8930	8930	8930	8930	0
184	20240111	171100	240500130	8930	8930	8930	8930	0
185	20240111	171000	240500130	8930	8930	8930	8930	0
186	20240111	170900	240500130	8930	8930	8930	8930	0
187	20240111	170800	240500130	8930	8930	8930	8930	0
188	20240111	170700	240500130	8930	8930	8930	8930	0
189	20240111	170600	240500130	8930	8930	8930	8930	0
190	20240111	170500	240500130	8930	8930	8930	8930	0
191	20240111	170400	240500130	8930	8930	8930	8930	0
192	20240111	170300	240500130	8930	8930	8930	8930	0
193	20240111	170200	240500130	8930	8930	8930	8930	0
194	20240111	170100	240500130	8930	8930	8930	8930	0
195	20240111	170000	240500130	8930	8930	8930	8930	0
196	20240111	165900	240500130	8930	8930	8930	8930	0
197	20240111	165800	240500130	8930	8930	8930	8930	0
198	20240111	165700	240500130	8930	8930	8930	8930	0
199	20240111	165600	240500130	8930	8930	8930	8930	0
200	20240111	165500	240500130	8930	8930	8930	8930	0
201	20240111	165400	240500130	8930	8930	8930	8930	0
202	20240111	165300	240500130	8930	8930	8930	8930	0
203	20240111	165200	240500130	8930	8930	8930	8930	0
204	20240111	165100	240500130	8930	8930	8930	8930	0
205	20240111	165000	240500130	8930	8930	8930	8930	0
206	20240111	164900	240500130	8930	8930	8930	8930	0
207	20240111	164800	240500130	8930	8930	8930	8930	0
208	20240111	164700	240500130	8930	8930	8930	8930	0
209	20240111	164600	240500130	8930	8930	8930	8930	0
210	20240111	164500	240500130	8930	8930	8930	8930	0
211	20240111	164400	240500130	8930	8930	8930	8930	0
212	20240111	164300	240500130	8930	8930	8930	8930	305
213	20240111	164200	240500130	8930	8930	8930	8930	0
214	20240111	164100	240500130	8930	8930	8930	8930	0
215	20240111	164000	240500130	8930	8930	8930	8930	0
216	20240111	163900	240500130	8930	8930	8930	8930	0
217	20240111	163800	240500130	8930	8930	8930	8930	0
218	20240111	163700	240500130	8930	8930	8930	8930	0
219	20240111	163600	240500130	8930	8930	8930	8930	0
220	20240111	163500	240500130	8930	8930	8930	8930	0
221	20240111	163400	240500130	8930	8930	8930	8930	0
222	20240111	163300	240500130	8930	8930	8930	8930	0
223	20240111	163200	240500130	8930	8930	8930	8930	0
224	20240111	163100	240500130	8930	8930	8930	8930	0
225	20240111	163000	240500130	8930	8930	8930	8930	0
226	20240111	162900	240500130	8930	8930	8930	8930	0
227	20240111	162800	240500130	8930	8930	8930	8930	0
228	20240111	162700	240500130	8930	8930	8930	8930	0
229	20240111	162600	240500130	8930	8930	8930	8930	0
230	20240111	162500	240500130	8930	8930	8930	8930	0
231	20240111	162400	240500130	8930	8930	8930	8930	0
232	20240111	162300	240500130	8930	8930	8930	8930	0
233	20240111	162200	240500130	8930	8930	8930	8930	0
234	20240111	162100	240500130	8930	8930	8930	8930	0
235	20240111	162000	240500130	8930	8930	8930	8930	0
236	20240111	161900	240500130	8930	8930	8930	8930	0
237	20240111	161800	240500130	8930	8930	8930	8930	0
238	20240111	161700	240500130	8930	8930	8930	8930	0
239	20240111	161600	240500130	8930	8930	8930	8930	0
240	20240111	161500	240500130	8930	8930	8930	8930	0
241	20240111	161400	240500130	8930	8930	8930	8930	0
242	20240111	161300	240500130	8930	8930	8930	8930	305
243	20240111	161200	240500130	8930	8930	8930	8930	0
244	20240111	161100	240500130	8930	8930	8930	8930	0
245	20240111	161000	240500130	8930	8930	8930	8930	0
246	20240111	160900	240500130	8930	8930	8930	8930	0
247	20240111	160800	240500130	8930	8930	8930	8930	0
248	20240111	160700	240500130	8930	8930	8930	8930	0
249	20240111	160600	240500130	8930	8930	8930	8930	0
250	20240111	160500	240500130	8930	8930	8930	8930	0
251	20240111	160400	240500130	8930	8930	8930	8930	0
252	20240111	160300	240500130	8930	8930	8930	8930	0
253	20240111	160200	240500130	8930	8930	8930	8930	0
254	20240111	160100	240500130	8930	8930	8930	8930	0
255	20240111	160000	240500130	8930	8930	8930	8930	0
256	20240111	155900	240500130	8930	8930	8930	8930	0
257	20240111	155800	240500130	8930	8930	8930	8930	0
258	20240111	155700	240500130	8930	8930	8930	8930	0
259	20240111	155600	240500130	8930	8930	8930	8930	0
260	20240111	155500	240500130	8930	8930	8930	8930	0
261	20240111	155400	240500130	8930	8930	8930	8930	0
262	20240111	155300	240500130	8930	8930	8930	8930	0
263	20240111	155200	240500130	8930	8930	8930	8930	0
264	20240111	155100	240500130	8930	8930	8930	8930	0
265	20240111	155000	240500130	8930	8930	8930	8930	0
266	20240111	154900	240500130	8930	8930	8930	8930	0
267	20240111	154800	240500130	8930	8930	8930	8930	0
268	20240111	154700	240500130	8930	8930	8930	8930	0
269	20240111	154600	240500130	8930	8930	8930	8930	0
270	20240111	154500	240500130	8930	8930	8930	8930	0
271	20240111	154400	240500130	8930	8930	8930	8930	0
272	20240111	154300	240500130	8930	8930	8930	8930	305
273	20240111	154200	240500130	8930	8930	8930	8930	0
274	20240111	154100	240500130	8930	8930	8930	8930	0
275	20240111	154000	240500130	8930	8930	8930	8930	0
276	20240111	153900	240500130	8930	8930	8930	8930	0
277	20240111	153800	240500130	8930	8930	8930	8930	0
278	20240111	153700	240500130	8930	8930	8930	8930	0
279	20240111	153600	240500130	8930	8930	8930	8930	0
280	20240111	153500	240500130	8930	8930	8930	8930	0
281	20240111	153400	240500130	8930	8930	8930	8930	0
282	20240111	153300	240500130	8930	8930	8930	8930	0
283	20240111	153200	240500130	8930	8930	8930	8930	0
284	20240111	153100	240500130	8930	8930	8930	8930	0
285	20240111	153000	240500130	8930	8930	8930	8930	305
286	20240111	152900	237776480	8910	8910	8910	8910	0
287	20240111	152800	237776480	8910	8910	8910	8910	0
288	20240111	152700	237776480	8910	8910	8910	8910	0
289	20240111	152600	237776480	8910	8910	8910	8910	0
290	20240111	152500	237776480	8910	8910	8910	8910	0
291	20240111	152400	237776480	8910	8910	8910	8910	0
292	20240111	152300	237776480	8910	8910	8910	8910	0
293	20240111	152200	237776480	8910	8910	8910	8910	0
294	20240111	152100	237776480	8910	8910	8910	8910	0
295	20240111	152000	237776480	8910	8910	8910	8910	0
296	20240111	151900	237776480	8910	8910	8910	8910	1
297	20240111	151800	237767570	8930	8930	8930	8930	0
298	20240111	151700	237767570	8930	8930	8930	8930	0
299	20240111	151600	237767570	8930	8930	8930	8930	0
300	20240111	151500	237767570	8930	8930	8930	8930	2
301	20240111	151400	237749710	8930	8930	8930	8930	11
302	20240111	151300	237651480	8930	8930	8930	8930	6
303	20240111	151200	237597900	8940	8930	8940	8930	1166
304	20240111	151100	227185500	8930	8910	8930	8910	1247
305	20240111	151000	216055580	8890	8900	8900	8890	82
306	20240111	150900	215326590	8910	8910	8910	8910	0
307	20240111	150800	215326590	8910	8910	8910	8910	0
308	20240111	150700	215326590	8910	8910	8910	8910	4
309	20240111	150600	215290950	8920	8920	8920	8920	0
310	20240111	150500	215290950	8920	8920	8920	8920	0
311	20240111	150400	215290950	8920	8920	8920	8920	0
312	20240111	150300	215290950	8920	8920	8920	8920	0
313	20240111	150200	215290950	8920	8920	8920	8920	3
314	20240111	150100	215264190	8920	8920	8920	8920	0
315	20240111	150000	215264190	8920	8920	8920	8920	0
316	20240111	145900	215264190	8920	8910	8920	8910	1100
317	20240111	145800	205455690	8910	8910	8910	8910	0
318	20240111	145700	205455690	8910	8910	8910	8910	1
319	20240111	145600	205446780	8900	8890	8900	8880	233
320	20240111	145500	203376400	8910	8910	8910	8910	0
321	20240111	145400	203376400	8910	8900	8910	8900	273
322	20240111	145300	200944840	8900	8900	8900	8890	248
323	20240111	145200	198737660	8900	8900	8900	8900	33
324	20240111	145100	198443960	8900	8900	8900	8900	91
325	20240111	145000	197634060	8890	8890	8890	8890	840
326	20240111	144900	190166460	8900	8900	8900	8900	0
327	20240111	144800	190166460	8900	8900	8900	8900	403
328	20240111	144700	186579760	8900	8900	8900	8900	0
329	20240111	144600	186579760	8900	8890	8900	8890	1000
330	20240111	144500	177683780	8890	8890	8890	8890	0
331	20240111	144400	177683780	8890	8890	8890	8890	1
332	20240111	144300	177674890	8890	8890	8890	8890	0
333	20240111	144200	177674890	8890	8890	8890	8890	0
334	20240111	144100	177674890	8890	8890	8890	8890	2
335	20240111	144000	177657110	8890	8890	8890	8890	0
336	20240111	143900	177657110	8890	8890	8890	8890	0
337	20240111	143800	177657110	8890	8890	8890	8890	0
338	20240111	143700	177657110	8890	8890	8890	8890	0
339	20240111	143600	177657110	8890	8890	8890	8890	0
340	20240111	143500	177657110	8890	8890	8890	8890	0
341	20240111	143400	177657110	8890	8890	8890	8890	0
342	20240111	143300	177657110	8890	8890	8890	8890	0
343	20240111	143200	177657110	8890	8890	8890	8890	12
344	20240111	143100	177550430	8890	8890	8890	8890	223
345	20240111	143000	175567960	8890	8900	8900	8890	35
346	20240111	142900	175256760	8900	8900	8900	8900	0
347	20240111	142800	175256760	8900	8900	8900	8900	7
348	20240111	142700	175194460	8900	8900	8900	8900	16
349	20240111	142600	175052060	8890	8890	8890	8890	34
350	20240111	142500	174749800	8900	8900	8900	8900	0
351	20240111	142400	174749800	8900	8900	8900	8900	0
352	20240111	142300	174749800	8900	8900	8900	8900	0
353	20240111	142200	174749800	8900	8900	8900	8900	2
354	20240111	142100	174732000	8900	8890	8900	8890	836
355	20240111	142000	167299850	8880	8880	8880	8880	40
356	20240111	141900	166944650	8880	8890	8890	8880	7
357	20240111	141800	166882430	8890	8890	8890	8890	0
358	20240111	141700	166882430	8890	8890	8890	8890	0
359	20240111	141600	166882430	8890	8890	8890	8890	0
360	20240111	141500	166882430	8890	8890	8890	8890	0
361	20240111	141400	166882430	8890	8890	8890	8890	0
362	20240111	141300	166882430	8890	8890	8890	8890	0
363	20240111	141200	166882430	8890	8890	8890	8890	0
364	20240111	141100	166882430	8890	8890	8890	8890	10
365	20240111	141000	166793530	8890	8890	8890	8890	0
366	20240111	140900	166793530	8890	8890	8890	8890	3
367	20240111	140800	166766860	8880	8880	8880	8880	200
368	20240111	140700	164990860	8890	8890	8890	8890	127
369	20240111	140600	163861830	8890	8880	8890	8880	401
370	20240111	140500	160300940	8890	8890	8890	8890	0
371	20240111	140400	160300940	8890	8890	8890	8890	0
372	20240111	140300	160300940	8890	8890	8890	8890	0
373	20240111	140200	160300940	8890	8890	8890	8890	0
374	20240111	140100	160300940	8890	8890	8890	8890	0
375	20240111	140000	160300940	8890	8890	8890	8890	0
376	20240111	135900	160300940	8890	8890	8890	8890	1
377	20240111	135800	160292050	8880	8880	8880	8880	0
378	20240111	135700	160292050	8880	8880	8880	8880	0
379	20240111	135600	160292050	8880	8870	8880	8870	168
380	20240111	135500	158800410	8870	8880	8880	8870	178
381	20240111	135400	157219870	8880	8870	8880	8870	68
382	20240111	135300	156616040	8880	8880	8880	8880	24
383	20240111	135200	156402920	8880	8880	8890	8880	124
384	20240111	135100	155301790	8890	8890	8890	8890	0
385	20240111	135000	155301790	8890	8880	8890	8880	76
386	20240111	134900	154626900	8890	8890	8890	8890	0
387	20240111	134800	154626900	8890	8890	8890	8890	0
388	20240111	134700	154626900	8890	8890	8890	8890	0
389	20240111	134600	154626900	8890	8880	8890	8880	139
390	20240111	134500	153392570	8880	8870	8880	8870	2
391	20240111	134400	153374820	8880	8880	8880	8880	62
392	20240111	134300	152824260	8890	8890	8890	8890	0
393	20240111	134200	152824260	8890	8890	8890	8890	0
394	20240111	134100	152824260	8890	8890	8890	8890	0
395	20240111	134000	152824260	8890	8890	8890	8890	1
396	20240111	133900	152815370	8880	8880	8880	8880	101
397	20240111	133800	151918490	8880	8880	8890	8880	7
398	20240111	133700	151856320	8880	8880	8880	8880	2
399	20240111	133600	151838560	8890	8890	8890	8890	1
400	20240111	133500	151829670	8870	8880	8880	8870	570
401	20240111	133400	146772040	8890	8890	8890	8890	0
402	20240111	133300	146772040	8890	8890	8890	8890	14
403	20240111	133200	146647580	8890	8890	8890	8890	0
404	20240111	133100	146647580	8890	8890	8890	8890	50
405	20240111	133000	146203080	8890	8890	8890	8890	0
406	20240111	132900	146203080	8890	8890	8890	8890	12
407	20240111	132800	146096400	8890	8890	8890	8890	0
408	20240111	132700	146096400	8890	8890	8890	8890	0
409	20240111	132600	146096400	8890	8890	8890	8890	1
410	20240111	132500	146087510	8880	8880	8880	8880	12
411	20240111	132400	145980950	8890	8890	8890	8890	2
412	20240111	132300	145963170	8890	8890	8890	8890	0
413	20240111	132200	145963170	8890	8890	8890	8890	11
414	20240111	132100	145865380	8890	8890	8890	8890	0
415	20240111	132000	145865380	8890	8890	8890	8890	0
416	20240111	131900	145865380	8890	8880	8890	8880	2
417	20240111	131800	145847610	8890	8890	8890	8890	0
418	20240111	131700	145847610	8890	8880	8890	8880	101
419	20240111	131600	144950720	8890	8890	8890	8890	1
420	20240111	131500	144941830	8890	8890	8890	8890	0
421	20240111	131400	144941830	8890	8890	8890	8890	0
422	20240111	131300	144941830	8890	8890	8890	8890	0
423	20240111	131200	144941830	8890	8890	8890	8890	0
424	20240111	131100	144941830	8890	8890	8890	8890	0
425	20240111	131000	144941830	8890	8890	8890	8890	0
426	20240111	130900	144941830	8890	8890	8890	8890	0
427	20240111	130800	144941830	8890	8890	8890	8890	0
428	20240111	130700	144941830	8890	8880	8890	8880	202
429	20240111	130600	143148060	8890	8890	8890	8890	1
430	20240111	130500	143139170	8880	8880	8880	8880	100
431	20240111	130400	142251170	8890	8890	8890	8890	10
432	20240111	130300	142162270	8890	8890	8890	8890	0
433	20240111	130200	142162270	8890	8890	8890	8890	0
434	20240111	130100	142162270	8890	8890	8890	8890	0
435	20240111	130000	142162270	8890	8890	8890	8890	0
436	20240111	125900	142162270	8890	8890	8890	8890	1
437	20240111	125800	142153380	8880	8880	8880	8880	192
438	20240111	125700	140448420	8890	8890	8890	8890	0
439	20240111	125600	140448420	8890	8890	8890	8890	0
440	20240111	125500	140448420	8890	8890	8890	8890	0
441	20240111	125400	140448420	8890	8880	8890	8880	31
442	20240111	125300	140173130	8890	8890	8890	8890	0
443	20240111	125200	140173130	8890	8890	8890	8890	0
444	20240111	125100	140173130	8890	8890	8890	8890	3
445	20240111	125000	140146460	8890	8890	8890	8890	0
446	20240111	124900	140146460	8890	8890	8890	8890	0
447	20240111	124800	140146460	8890	8880	8890	8880	610
448	20240111	124700	134729650	8890	8890	8890	8890	1
449	20240111	124600	134720760	8890	8890	8890	8890	0
450	20240111	124500	134720760	8890	8890	8890	8890	24
451	20240111	124400	134507400	8890	8890	8890	8890	0
452	20240111	124300	134507400	8890	8890	8890	8890	0
453	20240111	124200	134507400	8890	8890	8890	8890	2
454	20240111	124100	134489620	8900	8900	8900	8900	0
455	20240111	124000	134489620	8900	8900	8900	8900	0
456	20240111	123900	134489620	8900	8900	8900	8900	1
457	20240111	123800	134480720	8880	8880	8880	8880	499
458	20240111	123700	130049600	8890	8880	8890	8880	2
459	20240111	123600	130031830	8900	8900	8900	8900	0
460	20240111	123500	130031830	8900	8900	8900	8900	0
461	20240111	123400	130031830	8900	8900	8900	8900	0
462	20240111	123300	130031830	8900	8900	8900	8900	0
463	20240111	123200	130031830	8900	8900	8900	8900	0
464	20240111	123100	130031830	8900	8900	8900	8900	0
465	20240111	123000	130031830	8900	8900	8900	8900	0
466	20240111	122900	130031830	8900	8900	8900	8900	2
467	20240111	122800	130014030	8900	8890	8900	8890	255
468	20240111	122700	127747070	8890	8890	8890	8890	12
469	20240111	122600	127640390	8900	8900	8900	8900	0
470	20240111	122500	127640390	8900	8900	8900	8900	1
471	20240111	122400	127631490	8900	8900	8900	8900	0
472	20240111	122300	127631490	8900	8890	8900	8890	26
473	20240111	122200	127400320	8890	8890	8890	8890	11
474	20240111	122100	127302530	8890	8890	8890	8890	0
475	20240111	122000	127302530	8890	8890	8890	8890	0
476	20240111	121900	127302530	8890	8890	8890	8890	0
477	20240111	121800	127302530	8890	8890	8890	8890	1
478	20240111	121700	127293640	8890	8890	8890	8890	3
479	20240111	121600	127266970	8890	8890	8890	8890	0
480	20240111	121500	127266970	8890	8890	8890	8890	0
481	20240111	121400	127266970	8890	8890	8890	8890	12
482	20240111	121300	127160290	8890	8890	8890	8890	20
483	20240111	121200	126982490	8900	8900	8900	8900	0
484	20240111	121100	126982490	8900	8900	8900	8900	0
485	20240111	121000	126982490	8900	8900	8900	8900	0
486	20240111	120900	126982490	8900	8900	8900	8900	1
487	20240111	120800	126973590	8890	8900	8900	8890	75
488	20240111	120700	126306740	8900	8900	8900	8900	0
489	20240111	120600	126306740	8900	8900	8900	8900	0
490	20240111	120500	126306740	8900	8900	8900	8900	0
491	20240111	120400	126306740	8900	8900	8900	8900	0
492	20240111	120300	126306740	8900	8900	8900	8900	1
493	20240111	120200	126297840	8890	8900	8900	8890	11
494	20240111	120100	126199950	8900	8900	8900	8900	0
495	20240111	120000	126199950	8900	8900	8900	8900	0
496	20240111	115900	126199950	8900	8900	8900	8900	0
497	20240111	115800	126199950	8900	8900	8900	8900	111
498	20240111	115700	125212050	8900	8900	8900	8900	0
499	20240111	115600	125212050	8900	8900	8900	8900	20
500	20240111	115500	125034050	8900	8900	8900	8900	0
501	20240111	115400	125034050	8900	8900	8900	8900	0
502	20240111	115300	125034050	8900	8900	8900	8900	0
503	20240111	115200	125034050	8900	8900	8900	8900	0
504	20240111	115100	125034050	8900	8900	8900	8900	0
505	20240111	115000	125034050	8900	8900	8900	8900	0
506	20240111	114900	125034050	8900	8900	8900	8900	0
507	20240111	114800	125034050	8900	8900	8900	8900	0
508	20240111	114700	125034050	8900	8900	8900	8900	1
509	20240111	114600	125025150	8900	8900	8900	8900	0
510	20240111	114500	125025150	8900	8900	8900	8900	60
511	20240111	114400	124491150	8900	8890	8900	8890	51
512	20240111	114300	124037750	8900	8900	8900	8900	0
513	20240111	114200	124037750	8900	8900	8900	8900	1
514	20240111	114100	124028850	8890	8890	8890	8890	66
515	20240111	114000	123442110	8890	8900	8900	8890	104
516	20240111	113900	122517110	8900	8900	8900	8900	63
517	20240111	113800	121956410	8900	8900	8900	8900	10
518	20240111	113700	121867410	8900	8900	8900	8900	0
519	20240111	113600	121867410	8900	8900	8900	8900	0
520	20240111	113500	121867410	8900	8900	8900	8900	1
521	20240111	113400	121858510	8900	8900	8900	8900	200
522	20240111	113300	120078510	8900	8900	8900	8900	1100
523	20240111	113200	110288510	8900	8900	8900	8900	250
524	20240111	113100	108063510	8900	8900	8900	8900	0
525	20240111	113000	108063510	8900	8890	8900	8890	31
526	20240111	112900	107787910	8900	8900	8900	8900	1
527	20240111	112800	107779010	8900	8900	8900	8900	0
528	20240111	112700	107779010	8900	8900	8900	8900	0
529	20240111	112600	107779010	8900	8900	8900	8900	0
530	20240111	112500	107779010	8900	8900	8900	8900	0
531	20240111	112400	107779010	8900	8900	8900	8900	0
532	20240111	112300	107779010	8900	8900	8900	8900	1
533	20240111	112200	107770110	8900	8900	8900	8900	501
534	20240111	112100	103311210	8900	8900	8900	8900	0
535	20240111	112000	103311210	8900	8900	8900	8900	2
536	20240111	111900	103293410	8900	8900	8900	8900	0
537	20240111	111800	103293410	8900	8900	8900	8900	0
538	20240111	111700	103293410	8900	8900	8900	8900	0
539	20240111	111600	103293410	8900	8900	8900	8900	12
540	20240111	111500	103186610	8890	8890	8890	8890	0
541	20240111	111400	103186610	8890	8890	8890	8890	9
542	20240111	111300	103106600	8900	8900	8900	8900	0
543	20240111	111200	103106600	8900	8880	8900	8880	104
544	20240111	111100	102183060	8900	8900	8900	8900	0
545	20240111	111000	102183060	8900	8900	8900	8900	0
546	20240111	110900	102183060	8900	8900	8900	8900	0
547	20240111	110800	102183060	8900	8900	8900	8900	0
548	20240111	110700	102183060	8900	8900	8900	8900	0
549	20240111	110600	102183060	8900	8900	8900	8900	10
550	20240111	110500	102094060	8900	8900	8900	8900	0
551	20240111	110400	102094060	8900	8900	8900	8900	20
552	20240111	110300	101916060	8900	8900	8900	8900	0
553	20240111	110200	101916060	8900	8900	8900	8900	0
554	20240111	110100	101916060	8900	8890	8900	8890	675
555	20240111	110000	95914770	8890	8890	8890	8890	136
556	20240111	105900	94705730	8890	8890	8890	8890	550
557	20240111	105800	89816230	8880	8880	8880	8880	10
558	20240111	105700	89727430	8880	8880	8880	8880	0
559	20240111	105600	89727430	8880	8880	8880	8880	1
560	20240111	105500	89718550	8890	8890	8890	8890	0
561	20240111	105400	89718550	8890	8890	8890	8890	1
562	20240111	105300	89709660	8870	8870	8870	8870	0
563	20240111	105200	89709660	8870	8870	8870	8870	0
564	20240111	105100	89709660	8870	8870	8870	8870	0
565	20240111	105000	89709660	8870	8870	8870	8870	0
566	20240111	104900	89709660	8870	8870	8870	8870	0
567	20240111	104800	89709660	8870	8880	8880	8870	401
568	20240111	104700	86148790	8870	8870	8870	8870	0
569	20240111	104600	86148790	8870	8870	8870	8870	0
570	20240111	104500	86148790	8870	8870	8870	8870	20
571	20240111	104400	85971390	8870	8870	8870	8870	7
572	20240111	104300	85909300	8860	8860	8860	8860	0
573	20240111	104200	85909300	8860	8860	8860	8860	0
574	20240111	104100	85909300	8860	8860	8860	8860	0
575	20240111	104000	85909300	8860	8860	8860	8860	0
576	20240111	103900	85909300	8860	8860	8860	8860	0
577	20240111	103800	85909300	8860	8860	8860	8860	0
578	20240111	103700	85909300	8860	8860	8860	8860	0
579	20240111	103600	85909300	8860	8860	8860	8860	0
580	20240111	103500	85909300	8860	8860	8860	8860	0
581	20240111	103400	85909300	8860	8870	8870	8860	13
582	20240111	103300	85794000	8860	8860	8860	8860	0
583	20240111	103200	85794000	8860	8860	8860	8860	0
584	20240111	103100	85794000	8860	8870	8870	8860	11
585	20240111	103000	85696440	8860	8860	8860	8860	1
586	20240111	102900	85687580	8870	8870	8870	8870	2
587	20240111	102800	85669840	8860	8860	8860	8860	0
588	20240111	102700	85669840	8860	8860	8860	8860	0
589	20240111	102600	85669840	8860	8860	8860	8860	0
590	20240111	102500	85669840	8860	8860	8860	8860	0
591	20240111	102400	85669840	8860	8860	8860	8860	0
592	20240111	102300	85669840	8860	8860	8860	8860	0
593	20240111	102200	85669840	8860	8860	8860	8860	0
594	20240111	102100	85669840	8860	8860	8860	8860	0
595	20240111	102000	85669840	8860	8860	8860	8860	160
596	20240111	101900	84252240	8860	8860	8860	8860	0
597	20240111	101800	84252240	8860	8880	8880	8860	21
598	20240111	101700	84065780	8880	8880	8880	8880	1
599	20240111	101600	84056900	8860	8860	8860	8860	143
600	20240111	101500	82789920	8860	8860	8860	8860	400
601	20240111	101400	79245920	8860	8860	8860	8860	0
602	20240111	101300	79245920	8860	8860	8860	8860	1
603	20240111	101200	79237060	8880	8880	8880	8880	5
604	20240111	101100	79192660	8860	8860	8860	8860	0
605	20240111	101000	79192660	8860	8860	8860	8860	1
606	20240111	100900	79183800	8880	8880	8880	8880	2
607	20240111	100800	79166040	8860	8860	8860	8860	0
608	20240111	100700	79166040	8860	8860	8860	8860	0
609	20240111	100600	79166040	8860	8860	8860	8860	0
610	20240111	100500	79166040	8860	8860	8860	8860	0
611	20240111	100400	79166040	8860	8860	8860	8860	0
612	20240111	100300	79166040	8860	8860	8860	8860	0
613	20240111	100200	79166040	8860	8860	8860	8860	0
614	20240111	100100	79166040	8860	8860	8860	8860	0
615	20240111	100000	79166040	8860	8860	8860	8860	0
616	20240111	095900	79166040	8860	8870	8870	8860	385
617	20240111	095800	75754930	8860	8860	8860	8860	2
618	20240111	095700	75737210	8860	8860	8860	8860	0
619	20240111	095600	75737210	8860	8860	8860	8860	0
620	20240111	095500	75737210	8860	8860	8860	8860	0
621	20240111	095400	75737210	8860	8860	8860	8860	13
622	20240111	095300	75622030	8850	8850	8850	8850	0
623	20240111	095200	75622030	8850	8850	8850	8850	0
624	20240111	095100	75622030	8850	8850	8850	8850	0
625	20240111	095000	75622030	8850	8850	8850	8850	320
626	20240111	094900	72790030	8850	8870	8870	8850	492
627	20240111	094800	68430380	8870	8870	8870	8870	8
628	20240111	094700	68359420	8870	8860	8870	8860	2
629	20240111	094600	68341690	8860	8880	8880	8860	10
630	20240111	094500	68252990	8860	8870	8870	8860	500
631	20240111	094400	63822370	8890	8880	8890	8880	7
632	20240111	094300	63760160	8880	8880	8880	8880	0
633	20240111	094200	63760160	8880	8880	8880	8880	0
634	20240111	094100	63760160	8880	8880	8880	8880	0
635	20240111	094000	63760160	8880	8880	8880	8880	0
636	20240111	093900	63760160	8880	8880	8880	8880	3
637	20240111	093800	63733520	8880	8880	8880	8880	1
638	20240111	093700	63724640	8880	8880	8880	8880	4
639	20240111	093600	63689120	8880	8880	8880	8880	0
640	20240111	093500	63689120	8880	8880	8880	8880	227
641	20240111	093400	61673360	8880	8880	8880	8880	0
642	20240111	093300	61673360	8880	8880	8880	8880	50
643	20240111	093200	61229360	8890	8890	8890	8890	33
644	20240111	093100	60935990	8890	8890	8890	8890	0
645	20240111	093000	60935990	8890	8890	8890	8890	298
646	20240111	092900	58286770	8890	8890	8890	8890	106
647	20240111	092800	57344430	8860	8860	8860	8860	200
648	20240111	092700	55572430	8860	8860	8860	8860	0
649	20240111	092600	55572430	8860	8860	8860	8860	0
650	20240111	092500	55572430	8860	8860	8860	8860	100
651	20240111	092400	54686430	8860	8860	8860	8860	300
652	20240111	092300	52028430	8860	8860	8860	8860	117
653	20240111	092200	50991810	8860	8890	8890	8860	876
654	20240111	092100	43219850	8890	8890	8890	8890	1
655	20240111	092000	43210960	8880	8880	8880	8880	0
656	20240111	091900	43210960	8880	8880	8880	8880	592
657	20240111	091800	37954000	8890	8880	8890	8880	617
658	20240111	091700	32475030	8880	8880	8880	8880	3
659	20240111	091600	32448390	8890	8890	8890	8890	0
660	20240111	091500	32448390	8890	8890	8890	8890	0
661	20240111	091400	32448390	8890	8880	8890	8870	156
662	20240111	091300	31064300	8900	8900	8900	8900	10
663	20240111	091200	30975300	8900	8900	8900	8900	0
664	20240111	091100	30975300	8900	8900	8900	8900	0
665	20240111	091000	30975300	8900	8900	8900	8900	1
666	20240111	090900	30966400	8910	8910	8910	8910	0
667	20240111	090800	30966400	8910	8910	8910	8910	0
668	20240111	090700	30966400	8910	8910	8910	8910	13
669	20240111	090600	30850570	8920	8870	8930	8870	2350
670	20240111	090500	9897120	8870	8870	8870	8870	9
671	20240111	090400	9817290	8870	8870	8870	8870	5
672	20240111	090300	9772940	8850	8860	8860	8850	55
673	20240111	090200	9286100	8850	8850	8850	8850	398
674	20240111	090100	5763800	8860	8860	8860	8860	4
675	20240111	090000	5728360	8860	8880	8880	8860	97