KissMeData/023600/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	190800	168023360	9780	9780	9780	9780	291
3	20240117	190700	168023360	9780	9780	9780	9780	0
4	20240117	190600	168023360	9780	9780	9780	9780	0
5	20240117	190500	168023360	9780	9780	9780	9780	0
6	20240117	190400	168023360	9780	9780	9780	9780	0
7	20240117	190300	168023360	9780	9780	9780	9780	0
8	20240117	190200	168023360	9780	9780	9780	9780	0
9	20240117	190100	168023360	9780	9780	9780	9780	0
10	20240117	190000	168023360	9780	9780	9780	9780	0
11	20240117	185900	168023360	9780	9780	9780	9780	0
12	20240117	185800	168023360	9780	9780	9780	9780	0
13	20240117	185700	168023360	9780	9780	9780	9780	0
14	20240117	185600	168023360	9780	9780	9780	9780	0
15	20240117	185500	168023360	9780	9780	9780	9780	0
16	20240117	185400	168023360	9780	9780	9780	9780	0
17	20240117	185300	168023360	9780	9780	9780	9780	0
18	20240117	185200	168023360	9780	9780	9780	9780	0
19	20240117	185100	168023360	9780	9780	9780	9780	0
20	20240117	185000	168023360	9780	9780	9780	9780	0
21	20240117	184900	168023360	9780	9780	9780	9780	0
22	20240117	184800	168023360	9780	9780	9780	9780	0
23	20240117	184700	168023360	9780	9780	9780	9780	0
24	20240117	184600	168023360	9780	9780	9780	9780	0
25	20240117	184500	168023360	9780	9780	9780	9780	0
26	20240117	184400	168023360	9780	9780	9780	9780	0
27	20240117	184300	168023360	9780	9780	9780	9780	0
28	20240117	184200	168023360	9780	9780	9780	9780	0
29	20240117	184100	168023360	9780	9780	9780	9780	0
30	20240117	184000	168023360	9780	9780	9780	9780	0
31	20240117	183900	168023360	9780	9780	9780	9780	0
32	20240117	183800	168023360	9780	9780	9780	9780	291
33	20240117	183700	168023360	9780	9780	9780	9780	0
34	20240117	183600	168023360	9780	9780	9780	9780	0
35	20240117	183500	168023360	9780	9780	9780	9780	0
36	20240117	183400	168023360	9780	9780	9780	9780	0
37	20240117	183300	168023360	9780	9780	9780	9780	0
38	20240117	183200	168023360	9780	9780	9780	9780	0
39	20240117	183100	168023360	9780	9780	9780	9780	0
40	20240117	183000	168023360	9780	9780	9780	9780	0
41	20240117	182900	168023360	9780	9780	9780	9780	0
42	20240117	182800	168023360	9780	9780	9780	9780	0
43	20240117	182700	168023360	9780	9780	9780	9780	0
44	20240117	182600	168023360	9780	9780	9780	9780	0
45	20240117	182500	168023360	9780	9780	9780	9780	0
46	20240117	182400	168023360	9780	9780	9780	9780	0
47	20240117	182300	168023360	9780	9780	9780	9780	0
48	20240117	182200	168023360	9780	9780	9780	9780	0
49	20240117	182100	168023360	9780	9780	9780	9780	0
50	20240117	182000	168023360	9780	9780	9780	9780	0
51	20240117	181900	168023360	9780	9780	9780	9780	0
52	20240117	181800	168023360	9780	9780	9780	9780	0
53	20240117	181700	168023360	9780	9780	9780	9780	0
54	20240117	181600	168023360	9780	9780	9780	9780	0
55	20240117	181500	168023360	9780	9780	9780	9780	0
56	20240117	181400	168023360	9780	9780	9780	9780	0
57	20240117	181300	168023360	9780	9780	9780	9780	0
58	20240117	181200	168023360	9780	9780	9780	9780	0
59	20240117	181100	168023360	9780	9780	9780	9780	0
60	20240117	181000	168023360	9780	9780	9780	9780	0
61	20240117	180900	168023360	9780	9780	9780	9780	0
62	20240117	180800	168023360	9780	9780	9780	9780	291
63	20240117	180700	168023360	9780	9780	9780	9780	0
64	20240117	180600	168023360	9780	9780	9780	9780	0
65	20240117	180500	168023360	9780	9780	9780	9780	0
66	20240117	180400	168023360	9780	9780	9780	9780	0
67	20240117	180300	168023360	9780	9780	9780	9780	0
68	20240117	180200	168023360	9780	9780	9780	9780	0
69	20240117	180100	168023360	9780	9780	9780	9780	0
70	20240117	180000	168023360	9780	9780	9780	9780	0
71	20240117	175900	168023360	9780	9780	9780	9780	0
72	20240117	175800	168023360	9780	9780	9780	9780	0
73	20240117	175700	168023360	9780	9780	9780	9780	0
74	20240117	175600	168023360	9780	9780	9780	9780	0
75	20240117	175500	168023360	9780	9780	9780	9780	0
76	20240117	175400	168023360	9780	9780	9780	9780	0
77	20240117	175300	168023360	9780	9780	9780	9780	0
78	20240117	175200	168023360	9780	9780	9780	9780	0
79	20240117	175100	168023360	9780	9780	9780	9780	0
80	20240117	175000	168023360	9780	9780	9780	9780	0
81	20240117	174900	168023360	9780	9780	9780	9780	0
82	20240117	174800	168023360	9780	9780	9780	9780	0
83	20240117	174700	168023360	9780	9780	9780	9780	0
84	20240117	174600	168023360	9780	9780	9780	9780	0
85	20240117	174500	168023360	9780	9780	9780	9780	0
86	20240117	174400	168023360	9780	9780	9780	9780	0
87	20240117	174300	168023360	9780	9780	9780	9780	0
88	20240117	174200	168023360	9780	9780	9780	9780	0
89	20240117	174100	168023360	9780	9780	9780	9780	0
90	20240117	174000	168023360	9780	9780	9780	9780	0
91	20240117	173900	168023360	9780	9780	9780	9780	0
92	20240117	173800	168023360	9780	9780	9780	9780	291
93	20240117	173700	168023360	9780	9780	9780	9780	0
94	20240117	173600	168023360	9780	9780	9780	9780	0
95	20240117	173500	168023360	9780	9780	9780	9780	0
96	20240117	173400	168023360	9780	9780	9780	9780	0
97	20240117	173300	168023360	9780	9780	9780	9780	0
98	20240117	173200	168023360	9780	9780	9780	9780	0
99	20240117	173100	168023360	9780	9780	9780	9780	0
100	20240117	173000	168023360	9780	9780	9780	9780	0
101	20240117	172900	168023360	9780	9780	9780	9780	0
102	20240117	172800	168023360	9780	9780	9780	9780	0
103	20240117	172700	168023360	9780	9780	9780	9780	0
104	20240117	172600	168023360	9780	9780	9780	9780	0
105	20240117	172500	168023360	9780	9780	9780	9780	0
106	20240117	172400	168023360	9780	9780	9780	9780	0
107	20240117	172300	168023360	9780	9780	9780	9780	0
108	20240117	172200	168023360	9780	9780	9780	9780	0
109	20240117	172100	168023360	9780	9780	9780	9780	0
110	20240117	172000	168023360	9780	9780	9780	9780	0
111	20240117	171900	168023360	9780	9780	9780	9780	0
112	20240117	171800	168023360	9780	9780	9780	9780	0
113	20240117	171700	168023360	9780	9780	9780	9780	0
114	20240117	171600	168023360	9780	9780	9780	9780	0
115	20240117	171500	168023360	9780	9780	9780	9780	0
116	20240117	171400	168023360	9780	9780	9780	9780	0
117	20240117	171300	168023360	9780	9780	9780	9780	0
118	20240117	171200	168023360	9780	9780	9780	9780	0
119	20240117	171100	168023360	9780	9780	9780	9780	0
120	20240117	171000	168023360	9780	9780	9780	9780	0
121	20240117	170900	168023360	9780	9780	9780	9780	0
122	20240117	170800	168023360	9780	9780	9780	9780	291
123	20240117	170700	168023360	9780	9780	9780	9780	0
124	20240117	170600	168023360	9780	9780	9780	9780	0
125	20240117	170500	168023360	9780	9780	9780	9780	0
126	20240117	170400	168023360	9780	9780	9780	9780	0
127	20240117	170300	168023360	9780	9780	9780	9780	0
128	20240117	170200	168023360	9780	9780	9780	9780	0
129	20240117	170100	168023360	9780	9780	9780	9780	0
130	20240117	170000	168023360	9780	9780	9780	9780	0
131	20240117	165900	168023360	9780	9780	9780	9780	0
132	20240117	165800	168023360	9780	9780	9780	9780	0
133	20240117	165700	168023360	9780	9780	9780	9780	0
134	20240117	165600	168023360	9780	9780	9780	9780	0
135	20240117	165500	168023360	9780	9780	9780	9780	0
136	20240117	165400	168023360	9780	9780	9780	9780	0
137	20240117	165300	168023360	9780	9780	9780	9780	0
138	20240117	165200	168023360	9780	9780	9780	9780	0
139	20240117	165100	168023360	9780	9780	9780	9780	0
140	20240117	165000	168023360	9780	9780	9780	9780	0
141	20240117	164900	168023360	9780	9780	9780	9780	0
142	20240117	164800	168023360	9780	9780	9780	9780	0
143	20240117	164700	168023360	9780	9780	9780	9780	0
144	20240117	164600	168023360	9780	9780	9780	9780	0
145	20240117	164500	168023360	9780	9780	9780	9780	0
146	20240117	164400	168023360	9780	9780	9780	9780	0
147	20240117	164300	168023360	9780	9780	9780	9780	0
148	20240117	164200	168023360	9780	9780	9780	9780	0
149	20240117	164100	168023360	9780	9780	9780	9780	0
150	20240117	164000	168023360	9780	9780	9780	9780	0
151	20240117	163900	168023360	9780	9780	9780	9780	0
152	20240117	163800	168023360	9780	9780	9780	9780	291
153	20240117	163700	168023360	9780	9780	9780	9780	0
154	20240117	163600	168023360	9780	9780	9780	9780	0
155	20240117	163500	168023360	9780	9780	9780	9780	0
156	20240117	163400	168023360	9780	9780	9780	9780	0
157	20240117	163300	168023360	9780	9780	9780	9780	0
158	20240117	163200	168023360	9780	9780	9780	9780	0
159	20240117	163100	168023360	9780	9780	9780	9780	0
160	20240117	163000	168023360	9780	9780	9780	9780	0
161	20240117	162900	168023360	9780	9780	9780	9780	0
162	20240117	162800	168023360	9780	9780	9780	9780	0
163	20240117	162700	168023360	9780	9780	9780	9780	0
164	20240117	162600	168023360	9780	9780	9780	9780	0
165	20240117	162500	168023360	9780	9780	9780	9780	0
166	20240117	162400	168023360	9780	9780	9780	9780	0
167	20240117	162300	168023360	9780	9780	9780	9780	0
168	20240117	162200	168023360	9780	9780	9780	9780	0
169	20240117	162100	168023360	9780	9780	9780	9780	0
170	20240117	162000	168023360	9780	9780	9780	9780	0
171	20240117	161900	168023360	9780	9780	9780	9780	0
172	20240117	161800	168023360	9780	9780	9780	9780	0
173	20240117	161700	168023360	9780	9780	9780	9780	0
174	20240117	161600	168023360	9780	9780	9780	9780	0
175	20240117	161500	168023360	9780	9780	9780	9780	0
176	20240117	161400	168023360	9780	9780	9780	9780	0
177	20240117	161300	168023360	9780	9780	9780	9780	0
178	20240117	161200	168023360	9780	9780	9780	9780	0
179	20240117	161100	168023360	9780	9780	9780	9780	0
180	20240117	161000	168023360	9780	9780	9780	9780	0
181	20240117	160900	168023360	9780	9780	9780	9780	0
182	20240117	160800	168023360	9780	9780	9780	9780	291
183	20240117	160700	168023360	9780	9780	9780	9780	0
184	20240117	160600	168023360	9780	9780	9780	9780	0
185	20240117	160500	168023360	9780	9780	9780	9780	0
186	20240117	160400	168023360	9780	9780	9780	9780	0
187	20240117	160300	168023360	9780	9780	9780	9780	0
188	20240117	160200	168023360	9780	9780	9780	9780	0
189	20240117	160100	168023360	9780	9780	9780	9780	0
190	20240117	160000	168023360	9780	9780	9780	9780	0
191	20240117	155900	168023360	9780	9780	9780	9780	0
192	20240117	155800	168023360	9780	9780	9780	9780	0
193	20240117	155700	168023360	9780	9780	9780	9780	0
194	20240117	155600	168023360	9780	9780	9780	9780	0
195	20240117	155500	168023360	9780	9780	9780	9780	0
196	20240117	155400	168023360	9780	9780	9780	9780	0
197	20240117	155300	168023360	9780	9780	9780	9780	0
198	20240117	155200	168023360	9780	9780	9780	9780	0
199	20240117	155100	168023360	9780	9780	9780	9780	0
200	20240117	155000	168023360	9780	9780	9780	9780	0
201	20240117	154900	168023360	9780	9780	9780	9780	0
202	20240117	154800	168023360	9780	9780	9780	9780	0
203	20240117	154700	168023360	9780	9780	9780	9780	0
204	20240117	154600	168023360	9780	9780	9780	9780	0
205	20240117	154500	168023360	9780	9780	9780	9780	0
206	20240117	154400	168023360	9780	9780	9780	9780	0
207	20240117	154300	168023360	9780	9780	9780	9780	0
208	20240117	154200	168023360	9780	9780	9780	9780	0
209	20240117	154100	168023360	9780	9780	9780	9780	0
210	20240117	154000	168023360	9780	9780	9780	9780	0
211	20240117	153900	168023360	9780	9780	9780	9780	0
212	20240117	153800	168023360	9780	9780	9780	9780	291
213	20240117	153700	168023360	9780	9780	9780	9780	0
214	20240117	153600	168023360	9780	9780	9780	9780	0
215	20240117	153500	168023360	9780	9780	9780	9780	0
216	20240117	153400	168023360	9780	9780	9780	9780	0
217	20240117	153300	168023360	9780	9780	9780	9780	0
218	20240117	153200	168023360	9780	9780	9780	9780	0
219	20240117	153100	168023360	9780	9780	9780	9780	0
220	20240117	153000	168023360	9780	9780	9780	9780	291
221	20240117	152900	165177380	9780	9780	9780	9780	0
222	20240117	152800	165177380	9780	9780	9780	9780	0
223	20240117	152700	165177380	9780	9780	9780	9780	0
224	20240117	152600	165177380	9780	9780	9780	9780	0
225	20240117	152500	165177380	9780	9780	9780	9780	0
226	20240117	152400	165177380	9780	9780	9780	9780	0
227	20240117	152300	165177380	9780	9780	9780	9780	0
228	20240117	152200	165177380	9780	9780	9780	9780	0
229	20240117	152100	165177380	9780	9780	9780	9780	0
230	20240117	152000	165177380	9780	9780	9780	9780	0
231	20240117	151900	165177380	9780	9760	9780	9760	160
232	20240117	151800	163615270	9760	9740	9760	9740	1200
233	20240117	151700	151911810	9740	9740	9740	9740	1
234	20240117	151600	151902070	9740	9740	9740	9740	111
235	20240117	151500	150820930	9710	9710	9710	9710	0
236	20240117	151400	150820930	9710	9710	9710	9710	4
237	20240117	151300	150782090	9710	9710	9710	9710	0
238	20240117	151200	150782090	9710	9710	9710	9710	0
239	20240117	151100	150782090	9710	9720	9720	9710	1501
240	20240117	151000	136204100	9720	9720	9720	9720	0
241	20240117	150900	136204100	9720	9720	9720	9720	5
242	20240117	150800	136155500	9720	9720	9720	9720	0
243	20240117	150700	136155500	9720	9720	9720	9720	0
244	20240117	150600	136155500	9720	9720	9720	9720	0
245	20240117	150500	136155500	9720	9720	9720	9720	0
246	20240117	150400	136155500	9720	9720	9720	9720	19
247	20240117	150300	135970820	9720	9720	9720	9720	1
248	20240117	150200	135961100	9750	9750	9750	9750	0
249	20240117	150100	135961100	9750	9750	9750	9750	0
250	20240117	150000	135961100	9750	9750	9750	9750	59
251	20240117	145900	135385850	9750	9750	9750	9750	0
252	20240117	145800	135385850	9750	9750	9750	9750	0
253	20240117	145700	135385850	9750	9750	9750	9750	97
254	20240117	145600	134440100	9750	9750	9750	9750	3
255	20240117	145500	134410850	9750	9750	9750	9750	0
256	20240117	145400	134410850	9750	9750	9750	9750	0
257	20240117	145300	134410850	9750	9750	9750	9750	55
258	20240117	145200	133874600	9750	9750	9750	9750	3
259	20240117	145100	133845350	9750	9750	9750	9750	0
260	20240117	145000	133845350	9750	9750	9750	9750	0
261	20240117	144900	133845350	9750	9750	9750	9750	56
262	20240117	144800	133299350	9750	9750	9750	9750	2
263	20240117	144700	133279850	9750	9750	9750	9750	0
264	20240117	144600	133279850	9750	9750	9750	9750	0
265	20240117	144500	133279850	9750	9720	9750	9720	82
266	20240117	144400	132480890	9750	9720	9750	9720	2
267	20240117	144300	132461420	9740	9740	9740	9740	0
268	20240117	144200	132461420	9740	9740	9740	9740	109
269	20240117	144100	131399760	9740	9740	9740	9740	1
270	20240117	144000	131390020	9720	9720	9720	9720	0
271	20240117	143900	131390020	9720	9720	9720	9720	96
272	20240117	143800	130456900	9740	9740	9740	9740	109
273	20240117	143700	129395240	9740	9740	9740	9740	1
274	20240117	143600	129385500	9720	9720	9720	9720	0
275	20240117	143500	129385500	9720	9720	9720	9720	0
276	20240117	143400	129385500	9720	9720	9720	9720	0
277	20240117	143300	129385500	9720	9720	9720	9720	0
278	20240117	143200	129385500	9720	9720	9720	9720	0
279	20240117	143100	129385500	9720	9720	9720	9720	0
280	20240117	143000	129385500	9720	9720	9720	9720	0
281	20240117	142900	129385500	9720	9720	9720	9720	0
282	20240117	142800	129385500	9720	9720	9720	9720	0
283	20240117	142700	129385500	9720	9720	9720	9720	0
284	20240117	142600	129385500	9720	9720	9720	9720	0
285	20240117	142500	129385500	9720	9720	9720	9720	0
286	20240117	142400	129385500	9720	9740	9740	9720	352
287	20240117	142300	125960410	9740	9740	9740	9740	0
288	20240117	142200	125960410	9740	9740	9740	9740	0
289	20240117	142100	125960410	9740	9740	9740	9740	0
290	20240117	142000	125960410	9740	9740	9740	9740	0
291	20240117	141900	125960410	9740	9740	9740	9740	1
292	20240117	141800	125950670	9740	9740	9740	9740	30
293	20240117	141700	125658470	9740	9740	9740	9740	269
294	20240117	141600	123038410	9740	9740	9740	9740	0
295	20240117	141500	123038410	9740	9740	9740	9740	0
296	20240117	141400	123038410	9740	9750	9750	9740	108
297	20240117	141300	121985940	9750	9750	9750	9750	0
298	20240117	141200	121985940	9750	9750	9750	9750	0
299	20240117	141100	121985940	9750	9760	9760	9750	184
300	20240117	141000	120191540	9770	9770	9770	9770	0
301	20240117	140900	120191540	9770	9770	9770	9770	1
302	20240117	140800	120181770	9770	9770	9770	9770	56
303	20240117	140700	119634650	9770	9770	9770	9770	0
304	20240117	140600	119634650	9770	9770	9770	9770	1
305	20240117	140500	119624880	9770	9770	9770	9770	0
306	20240117	140400	119624880	9770	9770	9770	9770	52
307	20240117	140300	119116840	9770	9770	9770	9770	0
308	20240117	140200	119116840	9770	9770	9770	9770	1
309	20240117	140100	119107070	9770	9770	9770	9770	0
310	20240117	140000	119107070	9770	9780	9780	9770	1878
311	20240117	135900	100758890	9790	9790	9790	9790	0
312	20240117	135800	100758890	9790	9790	9790	9790	2
313	20240117	135700	100739310	9790	9790	9790	9790	0
314	20240117	135600	100739310	9790	9770	9790	9770	51
315	20240117	135500	100240040	9770	9770	9770	9770	0
316	20240117	135400	100240040	9770	9770	9770	9770	0
317	20240117	135300	100240040	9770	9770	9770	9770	0
318	20240117	135200	100240040	9770	9770	9770	9770	0
319	20240117	135100	100240040	9770	9770	9770	9770	0
320	20240117	135000	100240040	9770	9770	9770	9770	0
321	20240117	134900	100240040	9770	9770	9770	9770	5
322	20240117	134800	100191190	9770	9770	9770	9770	0
323	20240117	134700	100191190	9770	9770	9770	9770	0
324	20240117	134600	100191190	9770	9770	9770	9770	5
325	20240117	134500	100142340	9770	9770	9770	9770	0
326	20240117	134400	100142340	9770	9770	9770	9770	0
327	20240117	134300	100142340	9770	9770	9770	9770	1
328	20240117	134200	100132570	9800	9800	9800	9800	1
329	20240117	134100	100122770	9800	9800	9800	9800	98
330	20240117	134000	99162370	9800	9800	9800	9800	0
331	20240117	133900	99162370	9800	9800	9800	9800	0
332	20240117	133800	99162370	9800	9800	9800	9800	112
333	20240117	133700	98064770	9800	9800	9800	9800	0
334	20240117	133600	98064770	9800	9800	9800	9800	0
335	20240117	133500	98064770	9800	9800	9800	9800	2
336	20240117	133400	98045170	9800	9800	9800	9800	108
337	20240117	133300	96986770	9800	9800	9800	9800	1
338	20240117	133200	96976970	9800	9800	9800	9800	0
339	20240117	133100	96976970	9800	9800	9800	9800	2
340	20240117	133000	96957370	9800	9800	9800	9800	67
341	20240117	132900	96300770	9760	9760	9760	9760	0
342	20240117	132800	96300770	9760	9760	9760	9760	0
343	20240117	132700	96300770	9760	9760	9760	9760	0
344	20240117	132600	96300770	9760	9760	9760	9760	0
345	20240117	132500	96300770	9760	9760	9760	9760	0
346	20240117	132400	96300770	9760	9760	9760	9760	0
347	20240117	132300	96300770	9760	9760	9760	9760	0
348	20240117	132200	96300770	9760	9760	9760	9760	0
349	20240117	132100	96300770	9760	9760	9760	9760	0
350	20240117	132000	96300770	9760	9760	9760	9760	0
351	20240117	131900	96300770	9760	9760	9760	9760	0
352	20240117	131800	96300770	9760	9760	9760	9760	0
353	20240117	131700	96300770	9760	9770	9770	9760	9
354	20240117	131600	96212920	9800	9800	9800	9800	0
355	20240117	131500	96212920	9800	9790	9800	9790	57
356	20240117	131400	95654880	9790	9790	9790	9790	0
357	20240117	131300	95654880	9790	9790	9790	9790	31
358	20240117	131200	95351390	9790	9790	9790	9790	1
359	20240117	131100	95341600	9790	9790	9790	9790	55
360	20240117	131000	94803150	9790	9790	9790	9790	0
361	20240117	130900	94803150	9790	9790	9790	9790	0
362	20240117	130800	94803150	9790	9790	9790	9790	0
363	20240117	130700	94803150	9790	9790	9790	9790	54
364	20240117	130600	94274490	9790	9790	9790	9790	0
365	20240117	130500	94274490	9790	9790	9790	9790	0
366	20240117	130400	94274490	9790	9790	9790	9790	58
367	20240117	130300	93706670	9790	9790	9790	9790	1
368	20240117	130200	93696880	9790	9790	9790	9790	0
369	20240117	130100	93696880	9790	9790	9790	9790	0
370	20240117	130000	93696880	9790	9800	9800	9790	55
371	20240117	125900	93158420	9800	9800	9800	9800	0
372	20240117	125800	93158420	9800	9800	9800	9800	3
373	20240117	125700	93129020	9800	9800	9800	9800	0
374	20240117	125600	93129020	9800	9800	9800	9800	110
375	20240117	125500	92051020	9800	9800	9800	9800	0
376	20240117	125400	92051020	9800	9800	9800	9800	0
377	20240117	125300	92051020	9800	9800	9800	9800	0
378	20240117	125200	92051020	9800	9800	9800	9800	110
379	20240117	125100	90973020	9800	9800	9800	9800	1
380	20240117	125000	90963220	9800	9800	9800	9800	0
381	20240117	124900	90963220	9800	9800	9800	9800	109
382	20240117	124800	89895020	9800	9800	9800	9800	1
383	20240117	124700	89885220	9800	9800	9800	9800	9
384	20240117	124600	89797020	9770	9770	9770	9770	10
385	20240117	124500	89699320	9770	9770	9770	9770	0
386	20240117	124400	89699320	9770	9770	9770	9770	0
387	20240117	124300	89699320	9770	9770	9770	9770	0
388	20240117	124200	89699320	9770	9770	9770	9770	0
389	20240117	124100	89699320	9770	9770	9770	9770	0
390	20240117	124000	89699320	9770	9770	9770	9770	0
391	20240117	123900	89699320	9770	9770	9770	9770	0
392	20240117	123800	89699320	9770	9770	9770	9770	0
393	20240117	123700	89699320	9770	9770	9770	9770	0
394	20240117	123600	89699320	9770	9770	9770	9770	0
395	20240117	123500	89699320	9770	9770	9770	9770	0
396	20240117	123400	89699320	9770	9790	9790	9770	58
397	20240117	123300	89131520	9790	9790	9790	9790	0
398	20240117	123200	89131520	9790	9790	9790	9790	1
399	20240117	123100	89121730	9790	9790	9790	9790	0
400	20240117	123000	89121730	9790	9790	9790	9790	54
401	20240117	122900	88593070	9790	9790	9790	9790	5
402	20240117	122800	88544120	9790	9790	9790	9790	5
403	20240117	122700	88495170	9800	9800	9800	9800	1
404	20240117	122600	88485370	9790	9790	9790	9790	154
405	20240117	122500	86977710	9790	9790	9790	9790	0
406	20240117	122400	86977710	9790	9790	9790	9790	2
407	20240117	122300	86958130	9800	9800	9800	9800	0
408	20240117	122200	86958130	9800	9800	9800	9800	22
409	20240117	122100	86742530	9790	9790	9790	9790	19
410	20240117	122000	86556520	9790	9790	9790	9790	0
411	20240117	121900	86556520	9790	9790	9790	9790	0
412	20240117	121800	86556520	9790	9790	9790	9790	5
413	20240117	121700	86507570	9800	9800	9800	9800	1
414	20240117	121600	86497770	9800	9800	9800	9800	0
415	20240117	121500	86497770	9800	9800	9800	9800	54
416	20240117	121400	85968570	9800	9800	9800	9800	0
417	20240117	121300	85968570	9800	9800	9800	9800	1
418	20240117	121200	85958770	9800	9800	9800	9800	0
419	20240117	121100	85958770	9800	9800	9800	9800	54
420	20240117	121000	85429570	9790	9790	9790	9790	1
421	20240117	120900	85419780	9790	9790	9790	9790	1
422	20240117	120800	85409990	9790	9790	9790	9790	0
423	20240117	120700	85409990	9790	9790	9790	9790	56
424	20240117	120600	84861750	9790	9790	9790	9790	0
425	20240117	120500	84861750	9790	9790	9790	9790	1
426	20240117	120400	84851960	9790	9790	9790	9790	0
427	20240117	120300	84851960	9790	9790	9790	9790	55
428	20240117	120200	84313510	9790	9790	9790	9790	0
429	20240117	120100	84313510	9790	9800	9800	9790	2
430	20240117	120000	84293920	9790	9790	9790	9790	62
431	20240117	115900	83686940	9780	9780	9780	9780	0
432	20240117	115800	83686940	9780	9780	9780	9780	2
433	20240117	115700	83667380	9790	9780	9790	9780	68
434	20240117	115600	83002330	9780	9780	9780	9780	110
435	20240117	115500	81926530	9780	9780	9780	9780	0
436	20240117	115400	81926530	9780	9780	9780	9780	2
437	20240117	115300	81906970	9780	9780	9780	9780	0
438	20240117	115200	81906970	9780	9780	9780	9780	73
439	20240117	115100	81193030	9770	9770	9770	9770	0
440	20240117	115000	81193030	9770	9770	9770	9770	0
441	20240117	114900	81193030	9770	9770	9770	9770	39
442	20240117	114800	80812000	9770	9770	9770	9770	0
443	20240117	114700	80812000	9770	9770	9770	9770	0
444	20240117	114600	80812000	9770	9770	9770	9770	0
445	20240117	114500	80812000	9770	9770	9770	9770	0
446	20240117	114400	80812000	9770	9770	9770	9770	0
447	20240117	114300	80812000	9770	9770	9770	9770	0
448	20240117	114200	80812000	9770	9770	9770	9770	0
449	20240117	114100	80812000	9770	9770	9770	9770	45
450	20240117	114000	80372350	9780	9780	9780	9780	0
451	20240117	113900	80372350	9780	9780	9780	9780	0
452	20240117	113800	80372350	9780	9780	9780	9780	1
453	20240117	113700	80362570	9780	9780	9780	9780	64
454	20240117	113600	79736650	9770	9770	9770	9770	136
455	20240117	113500	78407930	9770	9770	9770	9770	0
456	20240117	113400	78407930	9770	9770	9770	9770	0
457	20240117	113300	78407930	9770	9770	9770	9770	44
458	20240117	113200	77978050	9770	9770	9770	9770	0
459	20240117	113100	77978050	9770	9770	9770	9770	0
460	20240117	113000	77978050	9770	9770	9770	9770	0
461	20240117	112900	77978050	9770	9770	9770	9770	0
462	20240117	112800	77978050	9770	9770	9770	9770	0
463	20240117	112700	77978050	9770	9770	9770	9770	0
464	20240117	112600	77978050	9770	9760	9770	9760	43
465	20240117	112500	77557950	9760	9760	9760	9760	0
466	20240117	112400	77557950	9760	9760	9760	9760	0
467	20240117	112300	77557950	9760	9770	9770	9760	159
468	20240117	112200	76005530	9770	9770	9770	9770	0
469	20240117	112100	76005530	9770	9770	9770	9770	1147
470	20240117	112000	64799340	9780	9780	9780	9780	0
471	20240117	111900	64799340	9780	9800	9800	9780	21
472	20240117	111800	64593920	9800	9800	9800	9800	63
473	20240117	111700	63976520	9770	9770	9770	9770	0
474	20240117	111600	63976520	9770	9770	9770	9770	0
475	20240117	111500	63976520	9770	9770	9770	9770	0
476	20240117	111400	63976520	9770	9770	9770	9770	0
477	20240117	111300	63976520	9770	9770	9770	9770	0
478	20240117	111200	63976520	9770	9770	9770	9770	0
479	20240117	111100	63976520	9770	9770	9770	9770	0
480	20240117	111000	63976520	9770	9770	9770	9770	0
481	20240117	110900	63976520	9770	9770	9770	9770	0
482	20240117	110800	63976520	9770	9770	9770	9770	0
483	20240117	110700	63976520	9770	9770	9770	9770	9
484	20240117	110600	63888590	9770	9770	9770	9770	0
485	20240117	110500	63888590	9770	9770	9770	9770	0
486	20240117	110400	63888590	9770	9770	9770	9760	146
487	20240117	110300	62462220	9770	9770	9770	9770	0
488	20240117	110200	62462220	9770	9770	9770	9770	1
489	20240117	110100	62452450	9800	9800	9800	9800	0
490	20240117	110000	62452450	9800	9800	9800	9800	10
491	20240117	105900	62354450	9790	9790	9790	9790	56
492	20240117	105800	61806210	9790	9790	9790	9790	12
493	20240117	105700	61688730	9790	9790	9790	9790	56
494	20240117	105600	61140490	9790	9790	9790	9790	0
495	20240117	105500	61140490	9790	9790	9790	9790	1
496	20240117	105400	61130700	9790	9790	9790	9790	0
497	20240117	105300	61130700	9790	9800	9800	9790	105
498	20240117	105200	60102040	9800	9800	9800	9800	1
499	20240117	105100	60092240	9790	9790	9790	9790	1
500	20240117	105000	60082450	9820	9820	9820	9820	0
501	20240117	104900	60082450	9820	9810	9820	9810	129
502	20240117	104800	58816470	9810	9800	9810	9800	59
503	20240117	104700	58238260	9800	9800	9800	9800	1
504	20240117	104600	58228460	9800	9800	9800	9800	0
505	20240117	104500	58228460	9800	9800	9800	9800	0
506	20240117	104400	58228460	9800	9800	9800	9800	56
507	20240117	104300	57679660	9800	9790	9800	9790	3
508	20240117	104200	57650270	9760	9760	9760	9760	0
509	20240117	104100	57650270	9760	9760	9760	9760	0
510	20240117	104000	57650270	9760	9760	9760	9760	31
511	20240117	103900	57347710	9760	9780	9780	9760	300
512	20240117	103800	54416670	9800	9790	9800	9790	150
513	20240117	103700	52946980	9780	9780	9780	9780	0
514	20240117	103600	52946980	9780	9780	9780	9780	0
515	20240117	103500	52946980	9780	9790	9790	9780	130
516	20240117	103400	51675390	9790	9790	9790	9790	15
517	20240117	103300	51528540	9790	9800	9800	9790	78
518	20240117	103200	50764370	9800	9800	9800	9800	1
519	20240117	103100	50754570	9800	9800	9800	9800	26
520	20240117	103000	50499770	9800	9800	9800	9800	15
521	20240117	102900	50352770	9800	9800	9800	9800	66
522	20240117	102800	49705970	9800	9800	9800	9800	20
523	20240117	102700	49509970	9800	9800	9800	9800	0
524	20240117	102600	49509970	9800	9800	9800	9800	19
525	20240117	102500	49323770	9800	9800	9800	9800	131
526	20240117	102400	48039970	9800	9810	9810	9800	2046
527	20240117	102300	27979700	9820	9820	9820	9820	21
528	20240117	102200	27773480	9820	9820	9820	9820	9
529	20240117	102100	27685100	9820	9820	9820	9820	6
530	20240117	102000	27626180	9810	9810	9810	9810	0
531	20240117	101900	27626180	9810	9810	9810	9810	0
532	20240117	101800	27626180	9810	9810	9810	9810	0
533	20240117	101700	27626180	9810	9810	9810	9810	59
534	20240117	101600	27047390	9820	9820	9820	9820	291
535	20240117	101500	24189770	9820	9820	9820	9820	0
536	20240117	101400	24189770	9820	9820	9820	9820	0
537	20240117	101300	24189770	9820	9820	9820	9820	117
538	20240117	101200	23040830	9820	9820	9820	9820	0
539	20240117	101100	23040830	9820	9820	9820	9820	0
540	20240117	101000	23040830	9820	9820	9820	9820	0
541	20240117	100900	23040830	9820	9820	9820	9820	0
542	20240117	100800	23040830	9820	9820	9820	9820	1
543	20240117	100700	23031010	9820	9820	9820	9820	0
544	20240117	100600	23031010	9820	9820	9820	9820	1
545	20240117	100500	23021190	9820	9820	9820	9820	0
546	20240117	100400	23021190	9820	9820	9820	9820	85
547	20240117	100300	22186490	9820	9820	9820	9820	0
548	20240117	100200	22186490	9820	9820	9820	9820	0
549	20240117	100100	22186490	9820	9820	9820	9820	101
550	20240117	100000	21194670	9820	9820	9820	9820	217
551	20240117	095900	19063730	9820	9820	9820	9820	0
552	20240117	095800	19063730	9820	9820	9820	9820	211
553	20240117	095700	16991710	9840	9840	9840	9840	0
554	20240117	095600	16991710	9840	9840	9840	9840	0
555	20240117	095500	16991710	9840	9840	9840	9840	0
556	20240117	095400	16991710	9840	9840	9840	9840	100
557	20240117	095300	16007710	9820	9820	9820	9820	12
558	20240117	095200	15889870	9840	9840	9840	9840	0
559	20240117	095100	15889870	9840	9840	9840	9840	0
560	20240117	095000	15889870	9840	9840	9840	9840	0
561	20240117	094900	15889870	9840	9840	9840	9840	0
562	20240117	094800	15889870	9840	9840	9840	9840	12
563	20240117	094700	15771790	9840	9840	9840	9840	0
564	20240117	094600	15771790	9840	9840	9840	9840	0
565	20240117	094500	15771790	9840	9840	9840	9840	20
566	20240117	094400	15574990	9860	9860	9860	9860	0
567	20240117	094300	15574990	9860	9860	9860	9860	0
568	20240117	094200	15574990	9860	9860	9860	9860	0
569	20240117	094100	15574990	9860	9860	9860	9860	0
570	20240117	094000	15574990	9860	9860	9860	9860	0
571	20240117	093900	15574990	9860	9860	9860	9860	0
572	20240117	093800	15574990	9860	9810	9860	9810	28
573	20240117	093700	15300260	9820	9830	9860	9820	111
574	20240117	093600	14209900	9830	9830	9830	9830	1
575	20240117	093500	14200070	9820	9830	9830	9820	476
576	20240117	093400	9521020	9830	9830	9830	9830	169
577	20240117	093300	7859750	9860	9860	9860	9860	0
578	20240117	093200	7859750	9860	9860	9860	9860	0
579	20240117	093100	7859750	9860	9860	9860	9860	0
580	20240117	093000	7859750	9860	9860	9860	9860	0
581	20240117	092900	7859750	9860	9860	9860	9860	1
582	20240117	092800	7849890	9870	9870	9870	9870	0
583	20240117	092700	7849890	9870	9870	9870	9870	10
584	20240117	092600	7751190	9830	9830	9830	9830	0
585	20240117	092500	7751190	9830	9830	9830	9830	0
586	20240117	092400	7751190	9830	9830	9830	9830	82
587	20240117	092300	6945130	9830	9830	9830	9830	28
588	20240117	092200	6669890	9830	9830	9830	9830	3
589	20240117	092100	6640400	9830	9830	9830	9830	0
590	20240117	092000	6640400	9830	9830	9830	9830	246
591	20240117	091900	4222220	9840	9840	9840	9840	27
592	20240117	091800	3956540	9900	9900	9900	9900	0
593	20240117	091700	3956540	9900	9900	9900	9900	0
594	20240117	091600	3956540	9900	9900	9900	9900	0
595	20240117	091500	3956540	9900	9900	9900	9900	1
596	20240117	091400	3946640	9900	9900	9900	9900	7
597	20240117	091300	3877340	9900	9900	9900	9900	3
598	20240117	091200	3847640	9910	9910	9910	9910	0
599	20240117	091100	3847640	9910	9910	9910	9910	0
600	20240117	091000	3847640	9910	9910	9910	9910	0
601	20240117	090900	3847640	9910	9910	9910	9910	0
602	20240117	090800	3847640	9910	9910	9910	9910	0
603	20240117	090700	3847640	9910	9910	9910	9910	20
604	20240117	090600	3649440	9810	9810	9810	9810	69
605	20240117	090500	2972550	9810	9810	9810	9810	0
606	20240117	090400	2972550	9810	9810	9810	9810	0
607	20240117	090300	2972550	9810	9810	9810	9810	1
608	20240117	090200	2962740	9810	9810	9810	9810	0
609	20240117	090100	2962740	9810	9810	9810	9810	0
610	20240117	090000	2962740	9810	9810	9810	9810	301