KissMeData/060850/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	194100	144685200	9220	9220	9220	9220	413
3	20240110	194000	144685200	9220	9220	9220	9220	0
4	20240110	193900	144685200	9220	9220	9220	9220	0
5	20240110	193800	144685200	9220	9220	9220	9220	0
6	20240110	193700	144685200	9220	9220	9220	9220	0
7	20240110	193600	144685200	9220	9220	9220	9220	0
8	20240110	193500	144685200	9220	9220	9220	9220	0
9	20240110	193400	144685200	9220	9220	9220	9220	0
10	20240110	193300	144685200	9220	9220	9220	9220	0
11	20240110	193200	144685200	9220	9220	9220	9220	0
12	20240110	193100	144685200	9220	9220	9220	9220	0
13	20240110	193000	144685200	9220	9220	9220	9220	0
14	20240110	192900	144685200	9220	9220	9220	9220	0
15	20240110	192800	144685200	9220	9220	9220	9220	0
16	20240110	192700	144685200	9220	9220	9220	9220	0
17	20240110	192600	144685200	9220	9220	9220	9220	0
18	20240110	192500	144685200	9220	9220	9220	9220	0
19	20240110	192400	144685200	9220	9220	9220	9220	0
20	20240110	192300	144685200	9220	9220	9220	9220	0
21	20240110	192200	144685200	9220	9220	9220	9220	0
22	20240110	192100	144685200	9220	9220	9220	9220	0
23	20240110	192000	144685200	9220	9220	9220	9220	0
24	20240110	191900	144685200	9220	9220	9220	9220	0
25	20240110	191800	144685200	9220	9220	9220	9220	0
26	20240110	191700	144685200	9220	9220	9220	9220	0
27	20240110	191600	144685200	9220	9220	9220	9220	0
28	20240110	191500	144685200	9220	9220	9220	9220	0
29	20240110	191400	144685200	9220	9220	9220	9220	0
30	20240110	191300	144685200	9220	9220	9220	9220	0
31	20240110	191200	144685200	9220	9220	9220	9220	0
32	20240110	191100	144685200	9220	9220	9220	9220	413
33	20240110	191000	144685200	9220	9220	9220	9220	0
34	20240110	190900	144685200	9220	9220	9220	9220	0
35	20240110	190800	144685200	9220	9220	9220	9220	0
36	20240110	190700	144685200	9220	9220	9220	9220	0
37	20240110	190600	144685200	9220	9220	9220	9220	0
38	20240110	190500	144685200	9220	9220	9220	9220	0
39	20240110	190400	144685200	9220	9220	9220	9220	0
40	20240110	190300	144685200	9220	9220	9220	9220	0
41	20240110	190200	144685200	9220	9220	9220	9220	0
42	20240110	190100	144685200	9220	9220	9220	9220	0
43	20240110	190000	144685200	9220	9220	9220	9220	0
44	20240110	185900	144685200	9220	9220	9220	9220	0
45	20240110	185800	144685200	9220	9220	9220	9220	0
46	20240110	185700	144685200	9220	9220	9220	9220	0
47	20240110	185600	144685200	9220	9220	9220	9220	0
48	20240110	185500	144685200	9220	9220	9220	9220	0
49	20240110	185400	144685200	9220	9220	9220	9220	0
50	20240110	185300	144685200	9220	9220	9220	9220	0
51	20240110	185200	144685200	9220	9220	9220	9220	0
52	20240110	185100	144685200	9220	9220	9220	9220	0
53	20240110	185000	144685200	9220	9220	9220	9220	0
54	20240110	184900	144685200	9220	9220	9220	9220	0
55	20240110	184800	144685200	9220	9220	9220	9220	0
56	20240110	184700	144685200	9220	9220	9220	9220	0
57	20240110	184600	144685200	9220	9220	9220	9220	0
58	20240110	184500	144685200	9220	9220	9220	9220	0
59	20240110	184400	144685200	9220	9220	9220	9220	0
60	20240110	184300	144685200	9220	9220	9220	9220	0
61	20240110	184200	144685200	9220	9220	9220	9220	0
62	20240110	184100	144685200	9220	9220	9220	9220	413
63	20240110	184000	144685200	9220	9220	9220	9220	0
64	20240110	183900	144685200	9220	9220	9220	9220	0
65	20240110	183800	144685200	9220	9220	9220	9220	0
66	20240110	183700	144685200	9220	9220	9220	9220	0
67	20240110	183600	144685200	9220	9220	9220	9220	0
68	20240110	183500	144685200	9220	9220	9220	9220	0
69	20240110	183400	144685200	9220	9220	9220	9220	0
70	20240110	183300	144685200	9220	9220	9220	9220	0
71	20240110	183200	144685200	9220	9220	9220	9220	0
72	20240110	183100	144685200	9220	9220	9220	9220	0
73	20240110	183000	144685200	9220	9220	9220	9220	0
74	20240110	182900	144685200	9220	9220	9220	9220	0
75	20240110	182800	144685200	9220	9220	9220	9220	0
76	20240110	182700	144685200	9220	9220	9220	9220	0
77	20240110	182600	144685200	9220	9220	9220	9220	0
78	20240110	182500	144685200	9220	9220	9220	9220	0
79	20240110	182400	144685200	9220	9220	9220	9220	0
80	20240110	182300	144685200	9220	9220	9220	9220	0
81	20240110	182200	144685200	9220	9220	9220	9220	0
82	20240110	182100	144685200	9220	9220	9220	9220	0
83	20240110	182000	144685200	9220	9220	9220	9220	0
84	20240110	181900	144685200	9220	9220	9220	9220	0
85	20240110	181800	144685200	9220	9220	9220	9220	0
86	20240110	181700	144685200	9220	9220	9220	9220	0
87	20240110	181600	144685200	9220	9220	9220	9220	0
88	20240110	181500	144685200	9220	9220	9220	9220	0
89	20240110	181400	144685200	9220	9220	9220	9220	0
90	20240110	181300	144685200	9220	9220	9220	9220	0
91	20240110	181200	144685200	9220	9220	9220	9220	0
92	20240110	181100	144685200	9220	9220	9220	9220	413
93	20240110	181000	144685200	9220	9220	9220	9220	0
94	20240110	180900	144685200	9220	9220	9220	9220	0
95	20240110	180800	144685200	9220	9220	9220	9220	0
96	20240110	180700	144685200	9220	9220	9220	9220	0
97	20240110	180600	144685200	9220	9220	9220	9220	0
98	20240110	180500	144685200	9220	9220	9220	9220	0
99	20240110	180400	144685200	9220	9220	9220	9220	0
100	20240110	180300	144685200	9220	9220	9220	9220	0
101	20240110	180200	144685200	9220	9220	9220	9220	0
102	20240110	180100	144685200	9220	9220	9220	9220	0
103	20240110	180000	144685200	9220	9220	9220	9220	0
104	20240110	175900	144685200	9220	9220	9220	9220	0
105	20240110	175800	144685200	9220	9220	9220	9220	0
106	20240110	175700	144685200	9220	9220	9220	9220	0
107	20240110	175600	144685200	9220	9220	9220	9220	0
108	20240110	175500	144685200	9220	9220	9220	9220	0
109	20240110	175400	144685200	9220	9220	9220	9220	0
110	20240110	175300	144685200	9220	9220	9220	9220	0
111	20240110	175200	144685200	9220	9220	9220	9220	0
112	20240110	175100	144685200	9220	9220	9220	9220	0
113	20240110	175000	144685200	9220	9220	9220	9220	0
114	20240110	174900	144685200	9220	9220	9220	9220	0
115	20240110	174800	144685200	9220	9220	9220	9220	0
116	20240110	174700	144685200	9220	9220	9220	9220	0
117	20240110	174600	144685200	9220	9220	9220	9220	0
118	20240110	174500	144685200	9220	9220	9220	9220	0
119	20240110	174400	144685200	9220	9220	9220	9220	0
120	20240110	174300	144685200	9220	9220	9220	9220	0
121	20240110	174200	144685200	9220	9220	9220	9220	0
122	20240110	174100	144685200	9220	9220	9220	9220	413
123	20240110	174000	144685200	9220	9220	9220	9220	0
124	20240110	173900	144685200	9220	9220	9220	9220	0
125	20240110	173800	144685200	9220	9220	9220	9220	0
126	20240110	173700	144685200	9220	9220	9220	9220	0
127	20240110	173600	144685200	9220	9220	9220	9220	0
128	20240110	173500	144685200	9220	9220	9220	9220	0
129	20240110	173400	144685200	9220	9220	9220	9220	0
130	20240110	173300	144685200	9220	9220	9220	9220	0
131	20240110	173200	144685200	9220	9220	9220	9220	0
132	20240110	173100	144685200	9220	9220	9220	9220	0
133	20240110	173000	144685200	9220	9220	9220	9220	0
134	20240110	172900	144685200	9220	9220	9220	9220	0
135	20240110	172800	144685200	9220	9220	9220	9220	0
136	20240110	172700	144685200	9220	9220	9220	9220	0
137	20240110	172600	144685200	9220	9220	9220	9220	0
138	20240110	172500	144685200	9220	9220	9220	9220	0
139	20240110	172400	144685200	9220	9220	9220	9220	0
140	20240110	172300	144685200	9220	9220	9220	9220	0
141	20240110	172200	144685200	9220	9220	9220	9220	0
142	20240110	172100	144685200	9220	9220	9220	9220	0
143	20240110	172000	144685200	9220	9220	9220	9220	0
144	20240110	171900	144685200	9220	9220	9220	9220	0
145	20240110	171800	144685200	9220	9220	9220	9220	0
146	20240110	171700	144685200	9220	9220	9220	9220	0
147	20240110	171600	144685200	9220	9220	9220	9220	0
148	20240110	171500	144685200	9220	9220	9220	9220	0
149	20240110	171400	144685200	9220	9220	9220	9220	0
150	20240110	171300	144685200	9220	9220	9220	9220	0
151	20240110	171200	144685200	9220	9220	9220	9220	0
152	20240110	171100	144685200	9220	9220	9220	9220	413
153	20240110	171000	144685200	9220	9220	9220	9220	0
154	20240110	170900	144685200	9220	9220	9220	9220	0
155	20240110	170800	144685200	9220	9220	9220	9220	0
156	20240110	170700	144685200	9220	9220	9220	9220	0
157	20240110	170600	144685200	9220	9220	9220	9220	0
158	20240110	170500	144685200	9220	9220	9220	9220	0
159	20240110	170400	144685200	9220	9220	9220	9220	0
160	20240110	170300	144685200	9220	9220	9220	9220	0
161	20240110	170200	144685200	9220	9220	9220	9220	0
162	20240110	170100	144685200	9220	9220	9220	9220	0
163	20240110	170000	144685200	9220	9220	9220	9220	0
164	20240110	165900	144685200	9220	9220	9220	9220	0
165	20240110	165800	144685200	9220	9220	9220	9220	0
166	20240110	165700	144685200	9220	9220	9220	9220	0
167	20240110	165600	144685200	9220	9220	9220	9220	0
168	20240110	165500	144685200	9220	9220	9220	9220	0
169	20240110	165400	144685200	9220	9220	9220	9220	0
170	20240110	165300	144685200	9220	9220	9220	9220	0
171	20240110	165200	144685200	9220	9220	9220	9220	0
172	20240110	165100	144685200	9220	9220	9220	9220	0
173	20240110	165000	144685200	9220	9220	9220	9220	0
174	20240110	164900	144685200	9220	9220	9220	9220	0
175	20240110	164800	144685200	9220	9220	9220	9220	0
176	20240110	164700	144685200	9220	9220	9220	9220	0
177	20240110	164600	144685200	9220	9220	9220	9220	0
178	20240110	164500	144685200	9220	9220	9220	9220	0
179	20240110	164400	144685200	9220	9220	9220	9220	0
180	20240110	164300	144685200	9220	9220	9220	9220	0
181	20240110	164200	144685200	9220	9220	9220	9220	0
182	20240110	164100	144685200	9220	9220	9220	9220	413
183	20240110	164000	144685200	9220	9220	9220	9220	0
184	20240110	163900	144685200	9220	9220	9220	9220	0
185	20240110	163800	144685200	9220	9220	9220	9220	0
186	20240110	163700	144685200	9220	9220	9220	9220	0
187	20240110	163600	144685200	9220	9220	9220	9220	0
188	20240110	163500	144685200	9220	9220	9220	9220	0
189	20240110	163400	144685200	9220	9220	9220	9220	0
190	20240110	163300	144685200	9220	9220	9220	9220	0
191	20240110	163200	144685200	9220	9220	9220	9220	0
192	20240110	163100	144685200	9220	9220	9220	9220	0
193	20240110	163000	144685200	9220	9220	9220	9220	0
194	20240110	162900	144685200	9220	9220	9220	9220	0
195	20240110	162800	144685200	9220	9220	9220	9220	0
196	20240110	162700	144685200	9220	9220	9220	9220	0
197	20240110	162600	144685200	9220	9220	9220	9220	0
198	20240110	162500	144685200	9220	9220	9220	9220	0
199	20240110	162400	144685200	9220	9220	9220	9220	0
200	20240110	162300	144685200	9220	9220	9220	9220	0
201	20240110	162200	144685200	9220	9220	9220	9220	0
202	20240110	162100	144685200	9220	9220	9220	9220	0
203	20240110	162000	144685200	9220	9220	9220	9220	0
204	20240110	161900	144685200	9220	9220	9220	9220	0
205	20240110	161800	144685200	9220	9220	9220	9220	0
206	20240110	161700	144685200	9220	9220	9220	9220	0
207	20240110	161600	144685200	9220	9220	9220	9220	0
208	20240110	161500	144685200	9220	9220	9220	9220	0
209	20240110	161400	144685200	9220	9220	9220	9220	0
210	20240110	161300	144685200	9220	9220	9220	9220	0
211	20240110	161200	144685200	9220	9220	9220	9220	0
212	20240110	161100	144685200	9220	9220	9220	9220	413
213	20240110	161000	144685200	9220	9220	9220	9220	0
214	20240110	160900	144685200	9220	9220	9220	9220	0
215	20240110	160800	144685200	9220	9220	9220	9220	0
216	20240110	160700	144685200	9220	9220	9220	9220	0
217	20240110	160600	144685200	9220	9220	9220	9220	0
218	20240110	160500	144685200	9220	9220	9220	9220	0
219	20240110	160400	144685200	9220	9220	9220	9220	0
220	20240110	160300	144685200	9220	9220	9220	9220	0
221	20240110	160200	144685200	9220	9220	9220	9220	0
222	20240110	160100	144685200	9220	9220	9220	9220	0
223	20240110	160000	144685200	9220	9220	9220	9220	0
224	20240110	155900	144685200	9220	9220	9220	9220	0
225	20240110	155800	144685200	9220	9220	9220	9220	0
226	20240110	155700	144685200	9220	9220	9220	9220	0
227	20240110	155600	144685200	9220	9220	9220	9220	0
228	20240110	155500	144685200	9220	9220	9220	9220	0
229	20240110	155400	144685200	9220	9220	9220	9220	0
230	20240110	155300	144685200	9220	9220	9220	9220	0
231	20240110	155200	144685200	9220	9220	9220	9220	0
232	20240110	155100	144685200	9220	9220	9220	9220	0
233	20240110	155000	144685200	9220	9220	9220	9220	0
234	20240110	154900	144685200	9220	9220	9220	9220	0
235	20240110	154800	144685200	9220	9220	9220	9220	0
236	20240110	154700	144685200	9220	9220	9220	9220	0
237	20240110	154600	144685200	9220	9220	9220	9220	0
238	20240110	154500	144685200	9220	9220	9220	9220	0
239	20240110	154400	144685200	9220	9220	9220	9220	0
240	20240110	154300	144685200	9220	9220	9220	9220	0
241	20240110	154200	144685200	9220	9220	9220	9220	0
242	20240110	154100	144685200	9220	9220	9220	9220	413
243	20240110	154000	144685200	9220	9220	9220	9220	0
244	20240110	153900	144685200	9220	9220	9220	9220	0
245	20240110	153800	144685200	9220	9220	9220	9220	0
246	20240110	153700	144685200	9220	9220	9220	9220	0
247	20240110	153600	144685200	9220	9220	9220	9220	0
248	20240110	153500	144685200	9220	9220	9220	9220	0
249	20240110	153400	144685200	9220	9220	9220	9220	0
250	20240110	153300	144685200	9220	9220	9220	9220	0
251	20240110	153200	144685200	9220	9220	9220	9220	0
252	20240110	153100	144685200	9220	9220	9220	9220	0
253	20240110	153000	144685200	9220	9220	9220	9220	413
254	20240110	152900	140877340	9230	9230	9230	9230	0
255	20240110	152800	140877340	9230	9230	9230	9230	0
256	20240110	152700	140877340	9230	9230	9230	9230	0
257	20240110	152600	140877340	9230	9230	9230	9230	0
258	20240110	152500	140877340	9230	9230	9230	9230	0
259	20240110	152400	140877340	9230	9230	9230	9230	0
260	20240110	152300	140877340	9230	9230	9230	9230	0
261	20240110	152200	140877340	9230	9230	9230	9230	0
262	20240110	152100	140877340	9230	9230	9230	9230	0
263	20240110	152000	140877340	9230	9230	9230	9230	0
264	20240110	151900	140877340	9230	9240	9240	9230	251
265	20240110	151800	138559630	9270	9270	9270	9270	0
266	20240110	151700	138559630	9270	9270	9270	9270	0
267	20240110	151600	138559630	9270	9270	9270	9270	1
268	20240110	151500	138550360	9270	9240	9270	9240	7
269	20240110	151400	138485550	9240	9240	9240	9240	1
270	20240110	151300	138476310	9230	9230	9230	9230	0
271	20240110	151200	138476310	9230	9230	9230	9230	0
272	20240110	151100	138476310	9230	9230	9230	9230	0
273	20240110	151000	138476310	9230	9240	9240	9230	38
274	20240110	150900	138125270	9280	9280	9280	9280	0
275	20240110	150800	138125270	9280	9280	9280	9280	10
276	20240110	150700	138032470	9280	9280	9280	9280	0
277	20240110	150600	138032470	9280	9280	9280	9280	1
278	20240110	150500	138023190	9220	9220	9220	9220	0
279	20240110	150400	138023190	9220	9220	9220	9220	0
280	20240110	150300	138023190	9220	9220	9220	9220	0
281	20240110	150200	138023190	9220	9220	9220	9220	0
282	20240110	150100	138023190	9220	9220	9220	9220	0
283	20240110	150000	138023190	9220	9220	9220	9220	0
284	20240110	145900	138023190	9220	9220	9220	9220	0
285	20240110	145800	138023190	9220	9220	9220	9220	0
286	20240110	145700	138023190	9220	9220	9220	9220	0
287	20240110	145600	138023190	9220	9220	9220	9220	0
288	20240110	145500	138023190	9220	9220	9220	9220	0
289	20240110	145400	138023190	9220	9220	9220	9220	13
290	20240110	145300	137903330	9310	9310	9310	9310	2
291	20240110	145200	137884710	9220	9220	9220	9220	0
292	20240110	145100	137884710	9220	9270	9270	9220	644
293	20240110	145000	131935700	9240	9300	9400	9240	1270
294	20240110	144900	120084080	9290	9250	9290	9250	115
295	20240110	144800	119018490	9250	9250	9250	9250	0
296	20240110	144700	119018490	9250	9250	9250	9250	276
297	20240110	144600	116465490	9240	9250	9250	9240	32
298	20240110	144500	116169670	9250	9250	9250	9250	73
299	20240110	144400	115494420	9260	9260	9260	9260	1
300	20240110	144300	115485160	9220	9230	9230	9220	96
301	20240110	144200	114599950	9230	9230	9240	9230	326
302	20240110	144100	111590860	9230	9240	9240	9230	101
303	20240110	144000	110658360	9240	9310	9310	9240	820
304	20240110	143900	103064860	9290	9290	9290	9290	0
305	20240110	143800	103064860	9290	9310	9310	9290	261
306	20240110	143700	100639040	9310	9310	9310	9310	445
307	20240110	143600	96496090	9310	9310	9310	9300	97
308	20240110	143500	95593420	9300	9300	9300	9300	0
309	20240110	143400	95593420	9300	9300	9300	9300	0
310	20240110	143300	95593420	9300	9300	9300	9300	0
311	20240110	143200	95593420	9300	9300	9300	9300	0
312	20240110	143100	95593420	9300	9300	9300	9300	0
313	20240110	143000	95593420	9300	9300	9300	9300	0
314	20240110	142900	95593420	9300	9310	9310	9300	150
315	20240110	142800	94198410	9300	9300	9300	9300	0
316	20240110	142700	94198410	9300	9300	9300	9300	0
317	20240110	142600	94198410	9300	9300	9300	9300	0
318	20240110	142500	94198410	9300	9300	9300	9300	10
319	20240110	142400	94105410	9310	9310	9310	9310	17
320	20240110	142300	93947140	9310	9320	9320	9310	106
321	20240110	142200	92959920	9320	9320	9320	9320	0
322	20240110	142100	92959920	9320	9320	9320	9320	15
323	20240110	142000	92820120	9320	9320	9320	9320	1
324	20240110	141900	92810800	9320	9320	9320	9320	0
325	20240110	141800	92810800	9320	9320	9320	9320	4
326	20240110	141700	92773520	9320	9320	9320	9320	0
327	20240110	141600	92773520	9320	9340	9340	9320	101
328	20240110	141500	91832180	9340	9300	9340	9300	581
329	20240110	141400	86418660	9290	9290	9290	9290	140
330	20240110	141300	85118060	9280	9280	9280	9280	0
331	20240110	141200	85118060	9280	9280	9280	9280	0
332	20240110	141100	85118060	9280	9280	9280	9280	0
333	20240110	141000	85118060	9280	9280	9280	9280	0
334	20240110	140900	85118060	9280	9280	9280	9280	0
335	20240110	140800	85118060	9280	9280	9280	9280	0
336	20240110	140700	85118060	9280	9280	9280	9280	0
337	20240110	140600	85118060	9280	9280	9280	9280	0
338	20240110	140500	85118060	9280	9280	9280	9280	4
339	20240110	140400	85080940	9260	9260	9260	9260	0
340	20240110	140300	85080940	9260	9260	9260	9260	1
341	20240110	140200	85071680	9260	9260	9260	9260	0
342	20240110	140100	85071680	9260	9260	9260	9260	0
343	20240110	140000	85071680	9260	9260	9260	9260	0
344	20240110	135900	85071680	9260	9260	9260	9260	0
345	20240110	135800	85071680	9260	9260	9260	9260	0
346	20240110	135700	85071680	9260	9260	9260	9260	2
347	20240110	135600	85053160	9260	9260	9260	9260	1
348	20240110	135500	85043900	9260	9260	9260	9260	0
349	20240110	135400	85043900	9260	9260	9260	9260	0
350	20240110	135300	85043900	9260	9260	9260	9260	0
351	20240110	135200	85043900	9260	9260	9260	9260	0
352	20240110	135100	85043900	9260	9260	9260	9260	0
353	20240110	135000	85043900	9260	9260	9260	9260	0
354	20240110	134900	85043900	9260	9260	9260	9260	150
355	20240110	134800	83654900	9260	9260	9260	9260	0
356	20240110	134700	83654900	9260	9260	9260	9260	0
357	20240110	134600	83654900	9260	9260	9260	9260	0
358	20240110	134500	83654900	9260	9270	9270	9260	100
359	20240110	134400	82728790	9270	9270	9270	9270	0
360	20240110	134300	82728790	9270	9270	9270	9270	0
361	20240110	134200	82728790	9270	9270	9270	9270	0
362	20240110	134100	82728790	9270	9270	9270	9270	0
363	20240110	134000	82728790	9270	9270	9270	9270	1
364	20240110	133900	82719520	9270	9270	9270	9270	0
365	20240110	133800	82719520	9270	9270	9270	9270	0
366	20240110	133700	82719520	9270	9270	9270	9270	0
367	20240110	133600	82719520	9270	9270	9270	9270	0
368	20240110	133500	82719520	9270	9270	9270	9270	16
369	20240110	133400	82571200	9270	9270	9270	9270	6
370	20240110	133300	82515580	9280	9280	9290	9270	79
371	20240110	133200	81782980	9280	9280	9280	9280	104
372	20240110	133100	80817860	9290	9290	9290	9290	15
373	20240110	133000	80678510	9290	9290	9290	9290	0
374	20240110	132900	80678510	9290	9290	9290	9290	0
375	20240110	132800	80678510	9290	9290	9290	9290	2
376	20240110	132700	80659930	9290	9290	9290	9290	1
377	20240110	132600	80650640	9290	9290	9290	9290	0
378	20240110	132500	80650640	9290	9290	9290	9290	17
379	20240110	132400	80492710	9280	9280	9280	9280	0
380	20240110	132300	80492710	9280	9280	9280	9280	0
381	20240110	132200	80492710	9280	9280	9280	9280	0
382	20240110	132100	80492710	9280	9280	9280	9280	0
383	20240110	132000	80492710	9280	9280	9280	9280	70
384	20240110	131900	79843110	9290	9290	9290	9290	5
385	20240110	131800	79796660	9290	9290	9290	9290	0
386	20240110	131700	79796660	9290	9290	9290	9290	0
387	20240110	131600	79796660	9290	9290	9290	9290	0
388	20240110	131500	79796660	9290	9290	9290	9290	87
389	20240110	131400	78988430	9300	9300	9300	9300	0
390	20240110	131300	78988430	9300	9300	9300	9300	0
391	20240110	131200	78988430	9300	9300	9300	9300	0
392	20240110	131100	78988430	9300	9300	9300	9300	0
393	20240110	131000	78988430	9300	9290	9300	9290	87
394	20240110	130900	78179430	9310	9310	9310	9310	0
395	20240110	130800	78179430	9310	9310	9310	9310	0
396	20240110	130700	78179430	9310	9310	9310	9310	0
397	20240110	130600	78179430	9310	9300	9310	9300	24
398	20240110	130500	77956100	9230	9230	9230	9230	1
399	20240110	130400	77946870	9230	9230	9230	9230	0
400	20240110	130300	77946870	9230	9250	9260	9230	29
401	20240110	130200	77678790	9260	9270	9270	9260	50
402	20240110	130100	77215720	9260	9320	9320	9260	290
403	20240110	130000	74521570	9310	9320	9320	9310	29
404	20240110	125900	74251380	9300	9300	9300	9300	0
405	20240110	125800	74251380	9300	9310	9310	9300	275
406	20240110	125700	71691220	9310	9310	9310	9310	362
407	20240110	125600	68321000	9310	9310	9310	9300	382
408	20240110	125500	64764730	9300	9270	9300	9270	986
409	20240110	125400	55598340	9270	9280	9280	9270	30
410	20240110	125300	55320040	9280	9270	9280	9270	60
411	20240110	125200	54763340	9270	9280	9280	9270	60
412	20240110	125100	54206840	9280	9240	9280	9240	568
413	20240110	125000	48952940	9210	9200	9210	9200	334
414	20240110	124900	45878600	9190	9190	9190	9190	4
415	20240110	124800	45841840	9190	9190	9190	9190	10
416	20240110	124700	45749940	9190	9190	9190	9190	0
417	20240110	124600	45749940	9190	9190	9190	9190	0
418	20240110	124500	45749940	9190	9190	9190	9190	0
419	20240110	124400	45749940	9190	9190	9190	9190	0
420	20240110	124300	45749940	9190	9190	9190	9190	0
421	20240110	124200	45749940	9190	9190	9190	9190	0
422	20240110	124100	45749940	9190	9190	9190	9190	0
423	20240110	124000	45749940	9190	9190	9190	9190	261
424	20240110	123900	43351350	9190	9190	9190	9190	0
425	20240110	123800	43351350	9190	9190	9190	9190	0
426	20240110	123700	43351350	9190	9190	9190	9190	0
427	20240110	123600	43351350	9190	9190	9190	9190	270
428	20240110	123500	40870050	9180	9180	9180	9180	100
429	20240110	123400	39952050	9170	9170	9170	9170	0
430	20240110	123300	39952050	9170	9170	9170	9170	7
431	20240110	123200	39887860	9170	9170	9170	9170	0
432	20240110	123100	39887860	9170	9170	9170	9170	0
433	20240110	123000	39887860	9170	9170	9170	9170	0
434	20240110	122900	39887860	9170	9170	9170	9170	0
435	20240110	122800	39887860	9170	9170	9170	9170	0
436	20240110	122700	39887860	9170	9170	9170	9170	0
437	20240110	122600	39887860	9170	9170	9170	9170	0
438	20240110	122500	39887860	9170	9170	9170	9170	0
439	20240110	122400	39887860	9170	9170	9170	9170	0
440	20240110	122300	39887860	9170	9170	9170	9170	0
441	20240110	122200	39887860	9170	9170	9170	9170	0
442	20240110	122100	39887860	9170	9170	9170	9170	0
443	20240110	122000	39887860	9170	9170	9170	9170	2
444	20240110	121900	39869520	9200	9200	9200	9200	0
445	20240110	121800	39869520	9200	9200	9200	9200	1
446	20240110	121700	39860320	9200	9200	9200	9200	0
447	20240110	121600	39860320	9200	9200	9200	9200	0
448	20240110	121500	39860320	9200	9200	9200	9200	0
449	20240110	121400	39860320	9200	9200	9200	9200	0
450	20240110	121300	39860320	9200	9200	9200	9200	0
451	20240110	121200	39860320	9200	9200	9200	9200	0
452	20240110	121100	39860320	9200	9200	9200	9200	0
453	20240110	121000	39860320	9200	9200	9200	9200	0
454	20240110	120900	39860320	9200	9200	9200	9200	0
455	20240110	120800	39860320	9200	9200	9200	9200	0
456	20240110	120700	39860320	9200	9200	9200	9200	0
457	20240110	120600	39860320	9200	9200	9200	9200	0
458	20240110	120500	39860320	9200	9200	9200	9200	0
459	20240110	120400	39860320	9200	9200	9200	9200	0
460	20240110	120300	39860320	9200	9200	9200	9200	0
461	20240110	120200	39860320	9200	9200	9200	9200	87
462	20240110	120100	39059920	9210	9210	9210	9210	300
463	20240110	120000	36296920	9210	9210	9210	9210	0
464	20240110	115900	36296920	9210	9210	9210	9210	0
465	20240110	115800	36296920	9210	9210	9210	9210	0
466	20240110	115700	36296920	9210	9210	9210	9210	10
467	20240110	115600	36204820	9200	9200	9200	9200	0
468	20240110	115500	36204820	9200	9200	9200	9200	0
469	20240110	115400	36204820	9200	9200	9200	9200	0
470	20240110	115300	36204820	9200	9200	9200	9200	0
471	20240110	115200	36204820	9200	9200	9200	9200	0
472	20240110	115100	36204820	9200	9200	9200	9200	0
473	20240110	115000	36204820	9200	9200	9200	9200	0
474	20240110	114900	36204820	9200	9200	9200	9200	0
475	20240110	114800	36204820	9200	9200	9200	9200	0
476	20240110	114700	36204820	9200	9200	9200	9200	0
477	20240110	114600	36204820	9200	9200	9200	9200	0
478	20240110	114500	36204820	9200	9200	9200	9200	83
479	20240110	114400	35441220	9210	9210	9210	9210	0
480	20240110	114300	35441220	9210	9210	9210	9210	0
481	20240110	114200	35441220	9210	9210	9210	9210	0
482	20240110	114100	35441220	9210	9210	9210	9210	0
483	20240110	114000	35441220	9210	9210	9210	9210	2
484	20240110	113900	35422800	9210	9210	9210	9210	0
485	20240110	113800	35422800	9210	9210	9210	9210	0
486	20240110	113700	35422800	9210	9210	9210	9210	0
487	20240110	113600	35422800	9210	9210	9210	9210	0
488	20240110	113500	35422800	9210	9200	9210	9200	43
489	20240110	113400	35026870	9160	9160	9160	9160	0
490	20240110	113300	35026870	9160	9160	9160	9160	0
491	20240110	113200	35026870	9160	9160	9160	9160	1
492	20240110	113100	35017710	9160	9170	9170	9160	116
493	20240110	113000	33955020	9180	9180	9180	9180	84
494	20240110	112900	33183900	9190	9190	9190	9190	0
495	20240110	112800	33183900	9190	9190	9190	9190	0
496	20240110	112700	33183900	9190	9190	9190	9190	0
497	20240110	112600	33183900	9190	9190	9190	9190	0
498	20240110	112500	33183900	9190	9190	9190	9190	0
499	20240110	112400	33183900	9190	9190	9190	9190	0
500	20240110	112300	33183900	9190	9190	9190	9190	0
501	20240110	112200	33183900	9190	9190	9190	9190	0
502	20240110	112100	33183900	9190	9190	9190	9190	0
503	20240110	112000	33183900	9190	9190	9190	9190	0
504	20240110	111900	33183900	9190	9190	9190	9190	0
505	20240110	111800	33183900	9190	9190	9190	9190	0
506	20240110	111700	33183900	9190	9220	9220	9190	292
507	20240110	111600	30494530	9220	9240	9240	9220	77
508	20240110	111500	29784570	9240	9240	9240	9240	84
509	20240110	111400	29008410	9250	9250	9250	9250	0
510	20240110	111300	29008410	9250	9250	9250	9250	0
511	20240110	111200	29008410	9250	9250	9250	9250	0
512	20240110	111100	29008410	9250	9250	9250	9250	0
513	20240110	111000	29008410	9250	9250	9250	9250	0
514	20240110	110900	29008410	9250	9250	9250	9250	0
515	20240110	110800	29008410	9250	9250	9250	9250	1
516	20240110	110700	28999160	9250	9250	9250	9250	0
517	20240110	110600	28999160	9250	9250	9250	9250	0
518	20240110	110500	28999160	9250	9250	9250	9250	0
519	20240110	110400	28999160	9250	9250	9250	9250	0
520	20240110	110300	28999160	9250	9220	9250	9220	118
521	20240110	110200	27911170	9250	9240	9250	9240	5
522	20240110	110100	27864960	9230	9230	9230	9230	0
523	20240110	110000	27864960	9230	9230	9230	9230	0
524	20240110	105900	27864960	9230	9230	9230	9230	0
525	20240110	105800	27864960	9230	9230	9230	9230	0
526	20240110	105700	27864960	9230	9230	9230	9230	31
527	20240110	105600	27578830	9250	9250	9250	9250	1
528	20240110	105500	27569580	9240	9240	9240	9240	0
529	20240110	105400	27569580	9240	9240	9240	9240	0
530	20240110	105300	27569580	9240	9240	9240	9240	125
531	20240110	105200	26414580	9250	9250	9250	9250	0
532	20240110	105100	26414580	9250	9250	9250	9250	0
533	20240110	105000	26414580	9250	9250	9250	9250	0
534	20240110	104900	26414580	9250	9250	9250	9250	0
535	20240110	104800	26414580	9250	9250	9250	9250	0
536	20240110	104700	26414580	9250	9250	9250	9250	0
537	20240110	104600	26414580	9250	9250	9250	9250	0
538	20240110	104500	26414580	9250	9250	9250	9250	0
539	20240110	104400	26414580	9250	9250	9250	9250	0
540	20240110	104300	26414580	9250	9250	9250	9250	0
541	20240110	104200	26414580	9250	9250	9250	9250	0
542	20240110	104100	26414580	9250	9250	9250	9250	1
543	20240110	104000	26405330	9220	9220	9220	9220	0
544	20240110	103900	26405330	9220	9220	9220	9220	0
545	20240110	103800	26405330	9220	9220	9220	9220	0
546	20240110	103700	26405330	9220	9220	9220	9220	0
547	20240110	103600	26405330	9220	9220	9220	9220	0
548	20240110	103500	26405330	9220	9220	9220	9220	0
549	20240110	103400	26405330	9220	9220	9220	9220	3
550	20240110	103300	26377670	9220	9220	9220	9220	0
551	20240110	103200	26377670	9220	9220	9220	9220	0
552	20240110	103100	26377670	9220	9220	9220	9220	0
553	20240110	103000	26377670	9220	9220	9220	9220	42
554	20240110	102900	25990430	9220	9220	9220	9220	0
555	20240110	102800	25990430	9220	9220	9220	9220	0
556	20240110	102700	25990430	9220	9220	9220	9220	119
557	20240110	102600	24893250	9220	9220	9220	9220	0
558	20240110	102500	24893250	9220	9220	9220	9220	0
559	20240110	102400	24893250	9220	9220	9220	9220	0
560	20240110	102300	24893250	9220	9220	9220	9220	0
561	20240110	102200	24893250	9220	9200	9220	9200	4
562	20240110	102100	24856430	9190	9190	9190	9190	0
563	20240110	102000	24856430	9190	9190	9190	9190	0
564	20240110	101900	24856430	9190	9190	9190	9190	11
565	20240110	101800	24755340	9200	9210	9210	9200	20
566	20240110	101700	24571240	9220	9220	9220	9220	0
567	20240110	101600	24571240	9220	9220	9220	9220	0
568	20240110	101500	24571240	9220	9210	9220	9210	83
569	20240110	101400	23806080	9230	9230	9230	9230	0
570	20240110	101300	23806080	9230	9230	9230	9230	0
571	20240110	101200	23806080	9230	9230	9230	9230	0
572	20240110	101100	23806080	9230	9230	9230	9230	0
573	20240110	101000	23806080	9230	9230	9230	9230	0
574	20240110	100900	23806080	9230	9230	9230	9230	0
575	20240110	100800	23806080	9230	9230	9230	9230	0
576	20240110	100700	23806080	9230	9230	9230	9230	0
577	20240110	100600	23806080	9230	9230	9230	9230	0
578	20240110	100500	23806080	9230	9230	9230	9230	0
579	20240110	100400	23806080	9230	9230	9230	9230	0
580	20240110	100300	23806080	9230	9230	9230	9230	0
581	20240110	100200	23806080	9230	9230	9230	9230	1
582	20240110	100100	23796850	9220	9220	9220	9220	0
583	20240110	100000	23796850	9220	9220	9220	9220	83
584	20240110	095900	23031590	9230	9230	9230	9230	1
585	20240110	095800	23022360	9150	9200	9200	9150	696
586	20240110	095700	16643450	9220	9220	9220	9220	0
587	20240110	095600	16643450	9220	9220	9220	9220	0
588	20240110	095500	16643450	9220	9220	9220	9220	11
589	20240110	095400	16542030	9250	9250	9250	9250	0
590	20240110	095300	16542030	9250	9250	9250	9250	0
591	20240110	095200	16542030	9250	9250	9250	9250	0
592	20240110	095100	16542030	9250	9250	9250	9250	0
593	20240110	095000	16542030	9250	9250	9250	9250	0
594	20240110	094900	16542030	9250	9250	9250	9250	58
595	20240110	094800	16005530	9250	9250	9250	9250	0
596	20240110	094700	16005530	9250	9250	9250	9250	0
597	20240110	094600	16005530	9250	9250	9250	9250	1
598	20240110	094500	15996280	9240	9240	9240	9240	94
599	20240110	094400	15127720	9250	9250	9250	9250	0
600	20240110	094300	15127720	9250	9230	9250	9230	240
601	20240110	094200	12911070	9180	9180	9180	9180	0
602	20240110	094100	12911070	9180	9170	9180	9170	55
603	20240110	094000	12406670	9180	9180	9180	9180	0
604	20240110	093900	12406670	9180	9180	9180	9180	0
605	20240110	093800	12406670	9180	9180	9180	9180	1
606	20240110	093700	12397490	9160	9160	9160	9160	0
607	20240110	093600	12397490	9160	9160	9160	9160	1
608	20240110	093500	12388330	9180	9180	9180	9180	0
609	20240110	093400	12388330	9180	9180	9180	9180	0
610	20240110	093300	12388330	9180	9180	9180	9180	0
611	20240110	093200	12388330	9180	9180	9180	9180	0
612	20240110	093100	12388330	9180	9180	9180	9180	160
613	20240110	093000	10919530	9150	9150	9150	9150	0
614	20240110	092900	10919530	9150	9150	9150	9150	55
615	20240110	092800	10416280	9180	9180	9180	9180	0
616	20240110	092700	10416280	9180	9180	9180	9180	0
617	20240110	092600	10416280	9180	9180	9180	9180	0
618	20240110	092500	10416280	9180	9180	9180	9180	0
619	20240110	092400	10416280	9180	9180	9180	9180	0
620	20240110	092300	10416280	9180	9180	9180	9180	0
621	20240110	092200	10416280	9180	9180	9180	9180	0
622	20240110	092100	10416280	9180	9180	9180	9180	0
623	20240110	092000	10416280	9180	9180	9180	9180	0
624	20240110	091900	10416280	9180	9180	9180	9180	0
625	20240110	091800	10416280	9180	9190	9190	9180	44
626	20240110	091700	10012350	9240	9240	9240	9240	0
627	20240110	091600	10012350	9240	9240	9240	9240	0
628	20240110	091500	10012350	9240	9240	9240	9240	83
629	20240110	091400	9245430	9250	9250	9250	9250	1
630	20240110	091300	9236180	9190	9190	9190	9190	0
631	20240110	091200	9236180	9190	9200	9200	9190	174
632	20240110	091100	7636120	9200	9200	9200	9200	0
633	20240110	091000	7636120	9200	9250	9250	9200	91
634	20240110	090900	6798870	9200	9200	9200	9200	0
635	20240110	090800	6798870	9200	9200	9200	9200	0
636	20240110	090700	6798870	9200	9200	9200	9200	0
637	20240110	090600	6798870	9200	9190	9200	9190	58
638	20240110	090500	6265630	9190	9180	9190	9180	109
639	20240110	090400	5264230	9190	9190	9190	9190	1
640	20240110	090300	5255040	9200	9140	9200	9110	243
641	20240110	090200	3037900	9180	9180	9180	9180	113
642	20240110	090100	2000560	9200	9200	9200	9200	0
643	20240110	090000	2000560	9200	9130	9200	9130	219