KissMeData/030190/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	191300	322176270	9360	9360	9360	9360	509
3	20240110	191200	322176270	9360	9360	9360	9360	0
4	20240110	191100	322176270	9360	9360	9360	9360	0
5	20240110	191000	322176270	9360	9360	9360	9360	0
6	20240110	190900	322176270	9360	9360	9360	9360	0
7	20240110	190800	322176270	9360	9360	9360	9360	0
8	20240110	190700	322176270	9360	9360	9360	9360	0
9	20240110	190600	322176270	9360	9360	9360	9360	0
10	20240110	190500	322176270	9360	9360	9360	9360	0
11	20240110	190400	322176270	9360	9360	9360	9360	0
12	20240110	190300	322176270	9360	9360	9360	9360	0
13	20240110	190200	322176270	9360	9360	9360	9360	0
14	20240110	190100	322176270	9360	9360	9360	9360	0
15	20240110	190000	322176270	9360	9360	9360	9360	0
16	20240110	185900	322176270	9360	9360	9360	9360	0
17	20240110	185800	322176270	9360	9360	9360	9360	0
18	20240110	185700	322176270	9360	9360	9360	9360	0
19	20240110	185600	322176270	9360	9360	9360	9360	0
20	20240110	185500	322176270	9360	9360	9360	9360	0
21	20240110	185400	322176270	9360	9360	9360	9360	0
22	20240110	185300	322176270	9360	9360	9360	9360	0
23	20240110	185200	322176270	9360	9360	9360	9360	0
24	20240110	185100	322176270	9360	9360	9360	9360	0
25	20240110	185000	322176270	9360	9360	9360	9360	0
26	20240110	184900	322176270	9360	9360	9360	9360	0
27	20240110	184800	322176270	9360	9360	9360	9360	0
28	20240110	184700	322176270	9360	9360	9360	9360	0
29	20240110	184600	322176270	9360	9360	9360	9360	0
30	20240110	184500	322176270	9360	9360	9360	9360	0
31	20240110	184400	322176270	9360	9360	9360	9360	0
32	20240110	184300	322176270	9360	9360	9360	9360	509
33	20240110	184200	322176270	9360	9360	9360	9360	0
34	20240110	184100	322176270	9360	9360	9360	9360	0
35	20240110	184000	322176270	9360	9360	9360	9360	0
36	20240110	183900	322176270	9360	9360	9360	9360	0
37	20240110	183800	322176270	9360	9360	9360	9360	0
38	20240110	183700	322176270	9360	9360	9360	9360	0
39	20240110	183600	322176270	9360	9360	9360	9360	0
40	20240110	183500	322176270	9360	9360	9360	9360	0
41	20240110	183400	322176270	9360	9360	9360	9360	0
42	20240110	183300	322176270	9360	9360	9360	9360	0
43	20240110	183200	322176270	9360	9360	9360	9360	0
44	20240110	183100	322176270	9360	9360	9360	9360	0
45	20240110	183000	322176270	9360	9360	9360	9360	0
46	20240110	182900	322176270	9360	9360	9360	9360	0
47	20240110	182800	322176270	9360	9360	9360	9360	0
48	20240110	182700	322176270	9360	9360	9360	9360	0
49	20240110	182600	322176270	9360	9360	9360	9360	0
50	20240110	182500	322176270	9360	9360	9360	9360	0
51	20240110	182400	322176270	9360	9360	9360	9360	0
52	20240110	182300	322176270	9360	9360	9360	9360	0
53	20240110	182200	322176270	9360	9360	9360	9360	0
54	20240110	182100	322176270	9360	9360	9360	9360	0
55	20240110	182000	322176270	9360	9360	9360	9360	0
56	20240110	181900	322176270	9360	9360	9360	9360	0
57	20240110	181800	322176270	9360	9360	9360	9360	0
58	20240110	181700	322176270	9360	9360	9360	9360	0
59	20240110	181600	322176270	9360	9360	9360	9360	0
60	20240110	181500	322176270	9360	9360	9360	9360	0
61	20240110	181400	322176270	9360	9360	9360	9360	0
62	20240110	181300	322176270	9360	9360	9360	9360	509
63	20240110	181200	322176270	9360	9360	9360	9360	0
64	20240110	181100	322176270	9360	9360	9360	9360	0
65	20240110	181000	322176270	9360	9360	9360	9360	0
66	20240110	180900	322176270	9360	9360	9360	9360	0
67	20240110	180800	322176270	9360	9360	9360	9360	0
68	20240110	180700	322176270	9360	9360	9360	9360	0
69	20240110	180600	322176270	9360	9360	9360	9360	0
70	20240110	180500	322176270	9360	9360	9360	9360	0
71	20240110	180400	322176270	9360	9360	9360	9360	0
72	20240110	180300	322176270	9360	9360	9360	9360	0
73	20240110	180200	322176270	9360	9360	9360	9360	0
74	20240110	180100	322176270	9360	9360	9360	9360	0
75	20240110	180000	322176270	9360	9360	9360	9360	0
76	20240110	175900	322176270	9360	9360	9360	9360	0
77	20240110	175800	322176270	9360	9360	9360	9360	0
78	20240110	175700	322176270	9360	9360	9360	9360	0
79	20240110	175600	322176270	9360	9360	9360	9360	0
80	20240110	175500	322176270	9360	9360	9360	9360	0
81	20240110	175400	322176270	9360	9360	9360	9360	0
82	20240110	175300	322176270	9360	9360	9360	9360	0
83	20240110	175200	322176270	9360	9360	9360	9360	0
84	20240110	175100	322176270	9360	9360	9360	9360	0
85	20240110	175000	322176270	9360	9360	9360	9360	0
86	20240110	174900	322176270	9360	9360	9360	9360	0
87	20240110	174800	322176270	9360	9360	9360	9360	0
88	20240110	174700	322176270	9360	9360	9360	9360	0
89	20240110	174600	322176270	9360	9360	9360	9360	0
90	20240110	174500	322176270	9360	9360	9360	9360	0
91	20240110	174400	322176270	9360	9360	9360	9360	0
92	20240110	174300	322176270	9360	9360	9360	9360	509
93	20240110	174200	322176270	9360	9360	9360	9360	0
94	20240110	174100	322176270	9360	9360	9360	9360	0
95	20240110	174000	322176270	9360	9360	9360	9360	0
96	20240110	173900	322176270	9360	9360	9360	9360	0
97	20240110	173800	322176270	9360	9360	9360	9360	0
98	20240110	173700	322176270	9360	9360	9360	9360	0
99	20240110	173600	322176270	9360	9360	9360	9360	0
100	20240110	173500	322176270	9360	9360	9360	9360	0
101	20240110	173400	322176270	9360	9360	9360	9360	0
102	20240110	173300	322176270	9360	9360	9360	9360	0
103	20240110	173200	322176270	9360	9360	9360	9360	0
104	20240110	173100	322176270	9360	9360	9360	9360	0
105	20240110	173000	322176270	9360	9360	9360	9360	0
106	20240110	172900	322176270	9360	9360	9360	9360	0
107	20240110	172800	322176270	9360	9360	9360	9360	0
108	20240110	172700	322176270	9360	9360	9360	9360	0
109	20240110	172600	322176270	9360	9360	9360	9360	0
110	20240110	172500	322176270	9360	9360	9360	9360	0
111	20240110	172400	322176270	9360	9360	9360	9360	0
112	20240110	172300	322176270	9360	9360	9360	9360	0
113	20240110	172200	322176270	9360	9360	9360	9360	0
114	20240110	172100	322176270	9360	9360	9360	9360	0
115	20240110	172000	322176270	9360	9360	9360	9360	0
116	20240110	171900	322176270	9360	9360	9360	9360	0
117	20240110	171800	322176270	9360	9360	9360	9360	0
118	20240110	171700	322176270	9360	9360	9360	9360	0
119	20240110	171600	322176270	9360	9360	9360	9360	0
120	20240110	171500	322176270	9360	9360	9360	9360	0
121	20240110	171400	322176270	9360	9360	9360	9360	0
122	20240110	171300	322176270	9360	9360	9360	9360	509
123	20240110	171200	322176270	9360	9360	9360	9360	0
124	20240110	171100	322176270	9360	9360	9360	9360	0
125	20240110	171000	322176270	9360	9360	9360	9360	0
126	20240110	170900	322176270	9360	9360	9360	9360	0
127	20240110	170800	322176270	9360	9360	9360	9360	0
128	20240110	170700	322176270	9360	9360	9360	9360	0
129	20240110	170600	322176270	9360	9360	9360	9360	0
130	20240110	170500	322176270	9360	9360	9360	9360	0
131	20240110	170400	322176270	9360	9360	9360	9360	0
132	20240110	170300	322176270	9360	9360	9360	9360	0
133	20240110	170200	322176270	9360	9360	9360	9360	0
134	20240110	170100	322176270	9360	9360	9360	9360	0
135	20240110	170000	322176270	9360	9360	9360	9360	0
136	20240110	165900	322176270	9360	9360	9360	9360	0
137	20240110	165800	322176270	9360	9360	9360	9360	0
138	20240110	165700	322176270	9360	9360	9360	9360	0
139	20240110	165600	322176270	9360	9360	9360	9360	0
140	20240110	165500	322176270	9360	9360	9360	9360	0
141	20240110	165400	322176270	9360	9360	9360	9360	0
142	20240110	165300	322176270	9360	9360	9360	9360	0
143	20240110	165200	322176270	9360	9360	9360	9360	0
144	20240110	165100	322176270	9360	9360	9360	9360	0
145	20240110	165000	322176270	9360	9360	9360	9360	0
146	20240110	164900	322176270	9360	9360	9360	9360	0
147	20240110	164800	322176270	9360	9360	9360	9360	0
148	20240110	164700	322176270	9360	9360	9360	9360	0
149	20240110	164600	322176270	9360	9360	9360	9360	0
150	20240110	164500	322176270	9360	9360	9360	9360	0
151	20240110	164400	322176270	9360	9360	9360	9360	0
152	20240110	164300	322176270	9360	9360	9360	9360	509
153	20240110	164200	322176270	9360	9360	9360	9360	0
154	20240110	164100	322176270	9360	9360	9360	9360	0
155	20240110	164000	322176270	9360	9360	9360	9360	0
156	20240110	163900	322176270	9360	9360	9360	9360	0
157	20240110	163800	322176270	9360	9360	9360	9360	0
158	20240110	163700	322176270	9360	9360	9360	9360	0
159	20240110	163600	322176270	9360	9360	9360	9360	0
160	20240110	163500	322176270	9360	9360	9360	9360	0
161	20240110	163400	322176270	9360	9360	9360	9360	0
162	20240110	163300	322176270	9360	9360	9360	9360	0
163	20240110	163200	322176270	9360	9360	9360	9360	0
164	20240110	163100	322176270	9360	9360	9360	9360	0
165	20240110	163000	322176270	9360	9360	9360	9360	0
166	20240110	162900	322176270	9360	9360	9360	9360	0
167	20240110	162800	322176270	9360	9360	9360	9360	0
168	20240110	162700	322176270	9360	9360	9360	9360	0
169	20240110	162600	322176270	9360	9360	9360	9360	0
170	20240110	162500	322176270	9360	9360	9360	9360	0
171	20240110	162400	322176270	9360	9360	9360	9360	0
172	20240110	162300	322176270	9360	9360	9360	9360	0
173	20240110	162200	322176270	9360	9360	9360	9360	0
174	20240110	162100	322176270	9360	9360	9360	9360	0
175	20240110	162000	322176270	9360	9360	9360	9360	0
176	20240110	161900	322176270	9360	9360	9360	9360	0
177	20240110	161800	322176270	9360	9360	9360	9360	0
178	20240110	161700	322176270	9360	9360	9360	9360	0
179	20240110	161600	322176270	9360	9360	9360	9360	0
180	20240110	161500	322176270	9360	9360	9360	9360	0
181	20240110	161400	322176270	9360	9360	9360	9360	0
182	20240110	161300	322176270	9360	9360	9360	9360	509
183	20240110	161200	322176270	9360	9360	9360	9360	0
184	20240110	161100	322176270	9360	9360	9360	9360	0
185	20240110	161000	322176270	9360	9360	9360	9360	0
186	20240110	160900	322176270	9360	9360	9360	9360	0
187	20240110	160800	322176270	9360	9360	9360	9360	0
188	20240110	160700	322176270	9360	9360	9360	9360	0
189	20240110	160600	322176270	9360	9360	9360	9360	0
190	20240110	160500	322176270	9360	9360	9360	9360	0
191	20240110	160400	322176270	9360	9360	9360	9360	0
192	20240110	160300	322176270	9360	9360	9360	9360	0
193	20240110	160200	322176270	9360	9360	9360	9360	0
194	20240110	160100	322176270	9360	9360	9360	9360	0
195	20240110	160000	322176270	9360	9360	9360	9360	0
196	20240110	155900	322176270	9360	9360	9360	9360	0
197	20240110	155800	322176270	9360	9360	9360	9360	0
198	20240110	155700	322176270	9360	9360	9360	9360	0
199	20240110	155600	322176270	9360	9360	9360	9360	0
200	20240110	155500	322176270	9360	9360	9360	9360	0
201	20240110	155400	322176270	9360	9360	9360	9360	0
202	20240110	155300	322176270	9360	9360	9360	9360	0
203	20240110	155200	322176270	9360	9360	9360	9360	0
204	20240110	155100	322176270	9360	9360	9360	9360	0
205	20240110	155000	322176270	9360	9360	9360	9360	0
206	20240110	154900	322176270	9360	9360	9360	9360	0
207	20240110	154800	322176270	9360	9360	9360	9360	0
208	20240110	154700	322176270	9360	9360	9360	9360	0
209	20240110	154600	322176270	9360	9360	9360	9360	0
210	20240110	154500	322176270	9360	9360	9360	9360	0
211	20240110	154400	322176270	9360	9360	9360	9360	0
212	20240110	154300	322176270	9360	9360	9360	9360	509
213	20240110	154200	322176270	9360	9360	9360	9360	0
214	20240110	154100	322176270	9360	9360	9360	9360	0
215	20240110	154000	322176270	9360	9360	9360	9360	0
216	20240110	153900	322176270	9360	9360	9360	9360	0
217	20240110	153800	322176270	9360	9360	9360	9360	0
218	20240110	153700	322176270	9360	9360	9360	9360	0
219	20240110	153600	322176270	9360	9360	9360	9360	0
220	20240110	153500	322176270	9360	9360	9360	9360	0
221	20240110	153400	322176270	9360	9360	9360	9360	0
222	20240110	153300	322176270	9360	9360	9360	9360	0
223	20240110	153200	322176270	9360	9360	9360	9360	0
224	20240110	153100	322176270	9360	9360	9360	9360	0
225	20240110	153000	322176270	9360	9360	9360	9360	509
226	20240110	152900	317412030	9350	9350	9350	9350	0
227	20240110	152800	317412030	9350	9350	9350	9350	0
228	20240110	152700	317412030	9350	9350	9350	9350	0
229	20240110	152600	317412030	9350	9350	9350	9350	0
230	20240110	152500	317412030	9350	9350	9350	9350	0
231	20240110	152400	317412030	9350	9350	9350	9350	0
232	20240110	152300	317412030	9350	9350	9350	9350	0
233	20240110	152200	317412030	9350	9350	9350	9350	0
234	20240110	152100	317412030	9350	9350	9350	9350	0
235	20240110	152000	317412030	9350	9350	9350	9350	0
236	20240110	151900	317412030	9350	9350	9350	9340	336
237	20240110	151800	314270810	9340	9350	9350	9340	91
238	20240110	151700	313420860	9350	9340	9350	9340	68
239	20240110	151600	312785680	9350	9340	9350	9340	36
240	20240110	151500	312449410	9350	9350	9350	9340	210
241	20240110	151400	310486450	9350	9350	9350	9350	211
242	20240110	151300	308513600	9350	9360	9370	9350	876
243	20240110	151200	300322830	9360	9370	9370	9360	63
244	20240110	151100	299733130	9370	9370	9370	9370	4
245	20240110	151000	299695650	9370	9360	9370	9360	27
246	20240110	150900	299442900	9370	9370	9370	9370	3
247	20240110	150800	299414790	9360	9350	9370	9350	33
248	20240110	150700	299105890	9360	9370	9370	9360	27
249	20240110	150600	298853150	9370	9370	9370	9370	3
250	20240110	150500	298825040	9370	9370	9370	9370	4
251	20240110	150400	298787560	9360	9370	9370	9360	25
252	20240110	150300	298553500	9370	9370	9370	9360	243
253	20240110	150200	296276830	9360	9360	9360	9360	244
254	20240110	150100	293992990	9350	9360	9360	9350	11
255	20240110	150000	293890060	9360	9360	9360	9360	6
256	20240110	145900	293833900	9360	9360	9360	9360	34
257	20240110	145800	293515660	9360	9350	9360	9350	6
258	20240110	145700	293459510	9360	9360	9360	9360	115
259	20240110	145600	292383110	9350	9350	9350	9350	0
260	20240110	145500	292383110	9350	9350	9350	9350	0
261	20240110	145400	292383110	9350	9360	9360	9350	89
262	20240110	145300	291550080	9360	9360	9360	9360	20
263	20240110	145200	291362880	9360	9360	9360	9350	66
264	20240110	145100	290745550	9350	9360	9360	9350	29
265	20240110	145000	290474360	9360	9360	9360	9360	65
266	20240110	144900	289865960	9360	9360	9360	9360	9
267	20240110	144800	289781720	9360	9350	9360	9350	12
268	20240110	144700	289669410	9360	9360	9360	9360	6
269	20240110	144600	289613250	9360	9360	9360	9360	11
270	20240110	144500	289510290	9360	9360	9360	9360	21
271	20240110	144400	289313730	9360	9360	9360	9360	8
272	20240110	144300	289238850	9360	9360	9360	9360	6
273	20240110	144200	289182690	9360	9360	9360	9360	17
274	20240110	144100	289023570	9360	9370	9370	9350	40
275	20240110	144000	288649430	9360	9360	9360	9360	20
276	20240110	143900	288462230	9360	9360	9360	9360	6
277	20240110	143800	288406070	9360	9360	9360	9360	25
278	20240110	143700	288172070	9360	9360	9360	9360	17
279	20240110	143600	288012950	9360	9360	9360	9360	16
280	20240110	143500	287863190	9360	9360	9370	9360	25
281	20240110	143400	287629180	9360	9370	9370	9360	909
282	20240110	143300	279118300	9370	9380	9380	9370	62
283	20240110	143200	278537280	9380	9380	9380	9380	1
284	20240110	143100	278527900	9380	9380	9380	9380	9
285	20240110	143000	278443480	9380	9370	9380	9370	438
286	20240110	142900	274339350	9370	9370	9370	9370	8
287	20240110	142800	274264390	9370	9370	9370	9370	23
288	20240110	142700	274048880	9370	9370	9370	9370	0
289	20240110	142600	274048880	9370	9370	9370	9370	45
290	20240110	142500	273627230	9380	9370	9380	9370	269
291	20240110	142400	271104110	9370	9390	9390	9370	889
292	20240110	142300	262762340	9390	9390	9390	9390	0
293	20240110	142200	262762340	9390	9390	9390	9390	0
294	20240110	142100	262762340	9390	9390	9390	9390	0
295	20240110	142000	262762340	9390	9390	9390	9390	224
296	20240110	141900	260658980	9400	9400	9400	9400	10
297	20240110	141800	260564980	9400	9400	9400	9400	8
298	20240110	141700	260489780	9400	9400	9400	9400	253
299	20240110	141600	258111580	9400	9400	9400	9400	23
300	20240110	141500	257895380	9400	9400	9400	9400	10
301	20240110	141400	257801380	9400	9400	9400	9400	30
302	20240110	141300	257519380	9400	9400	9400	9400	2
303	20240110	141200	257500580	9400	9400	9400	9400	29
304	20240110	141100	257227980	9400	9400	9400	9400	3
305	20240110	141000	257199780	9400	9400	9400	9400	437
306	20240110	140900	253091980	9400	9400	9400	9400	16
307	20240110	140800	252941580	9400	9400	9400	9400	0
308	20240110	140700	252941580	9400	9400	9400	9400	18
309	20240110	140600	252772380	9400	9410	9410	9400	512
310	20240110	140500	247957300	9420	9420	9420	9420	16
311	20240110	140400	247806580	9420	9420	9420	9420	0
312	20240110	140300	247806580	9420	9420	9420	9420	9
313	20240110	140200	247721800	9420	9420	9420	9420	0
314	20240110	140100	247721800	9420	9420	9420	9420	9
315	20240110	140000	247637020	9420	9420	9420	9420	11
316	20240110	135900	247533400	9410	9410	9410	9410	67
317	20240110	135800	246902930	9410	9410	9410	9410	13
318	20240110	135700	246780600	9410	9410	9410	9410	22
319	20240110	135600	246573580	9410	9410	9410	9410	4
320	20240110	135500	246535940	9410	9410	9410	9410	16
321	20240110	135400	246385380	9410	9410	9410	9410	11
322	20240110	135300	246281870	9410	9410	9410	9410	23
323	20240110	135200	246065440	9410	9410	9410	9410	66
324	20240110	135100	245444380	9410	9410	9410	9410	0
325	20240110	135000	245444380	9410	9410	9410	9410	8
326	20240110	134900	245369100	9410	9410	9410	9410	0
327	20240110	134800	245369100	9410	9410	9410	9410	8
328	20240110	134700	245293820	9410	9410	9410	9410	0
329	20240110	134600	245293820	9410	9410	9410	9410	18
330	20240110	134500	245124440	9410	9410	9410	9410	36
331	20240110	134400	244785680	9410	9410	9410	9410	18
332	20240110	134300	244616300	9410	9410	9410	9410	13
333	20240110	134200	244493970	9410	9410	9410	9410	29
334	20240110	134100	244221080	9410	9410	9410	9410	31
335	20240110	134000	243929370	9400	9400	9400	9400	0
336	20240110	133900	243929370	9400	9410	9410	9400	21
337	20240110	133800	243731870	9410	9410	9410	9410	8
338	20240110	133700	243656590	9410	9410	9410	9410	33
339	20240110	133600	243346060	9410	9410	9410	9410	0
340	20240110	133500	243346060	9410	9410	9410	9410	24
341	20240110	133400	243120220	9410	9410	9410	9410	104
342	20240110	133300	242141580	9420	9420	9420	9420	18
343	20240110	133200	241972020	9420	9420	9420	9420	0
344	20240110	133100	241972020	9420	9420	9420	9420	11
345	20240110	133000	241868400	9420	9420	9420	9420	3
346	20240110	132900	241840140	9410	9410	9410	9410	12
347	20240110	132800	241727220	9410	9410	9410	9410	1
348	20240110	132700	241717810	9410	9410	9410	9410	8
349	20240110	132600	241642530	9410	9410	9410	9410	0
350	20240110	132500	241642530	9410	9410	9410	9410	9
351	20240110	132400	241557840	9410	9410	9410	9400	14
352	20240110	132300	241426120	9410	9410	9410	9410	63
353	20240110	132200	240833290	9400	9400	9400	9400	29
354	20240110	132100	240560690	9390	9400	9400	9390	67
355	20240110	132000	239931230	9400	9400	9400	9400	37
356	20240110	131900	239583430	9400	9400	9400	9400	7
357	20240110	131800	239517630	9400	9400	9400	9400	25
358	20240110	131700	239282630	9400	9400	9400	9400	14
359	20240110	131600	239151030	9400	9400	9400	9400	120
360	20240110	131500	238023030	9400	9400	9400	9400	0
361	20240110	131400	238023030	9400	9400	9400	9400	0
362	20240110	131300	238023030	9400	9400	9400	9400	0
363	20240110	131200	238023030	9400	9400	9400	9400	0
364	20240110	131100	238023030	9400	9400	9400	9400	16
365	20240110	131000	237872630	9400	9400	9400	9400	10
366	20240110	130900	237778630	9390	9400	9400	9390	34
367	20240110	130800	237459120	9400	9400	9400	9400	16
368	20240110	130700	237308720	9410	9400	9410	9400	37
369	20240110	130600	236960870	9400	9400	9400	9400	0
370	20240110	130500	236960870	9400	9400	9400	9400	231
371	20240110	130400	234789470	9410	9410	9410	9410	42
372	20240110	130300	234394250	9410	9410	9410	9410	26
373	20240110	130200	234149590	9410	9410	9410	9410	0
374	20240110	130100	234149590	9410	9410	9410	9410	21
375	20240110	130000	233951980	9410	9410	9410	9410	0
376	20240110	125900	233951980	9410	9420	9420	9410	205
377	20240110	125800	232022790	9420	9420	9420	9420	3
378	20240110	125700	231994530	9420	9420	9420	9420	79
379	20240110	125600	231250350	9420	9420	9420	9420	3
380	20240110	125500	231222090	9410	9410	9410	9410	0
381	20240110	125400	231222090	9410	9410	9410	9410	0
382	20240110	125300	231222090	9410	9410	9410	9410	20
383	20240110	125200	231033890	9420	9420	9420	9420	75
384	20240110	125100	230327390	9420	9420	9420	9420	2
385	20240110	125000	230308550	9420	9420	9420	9420	3
386	20240110	124900	230280290	9410	9410	9410	9410	0
387	20240110	124800	230280290	9410	9410	9410	9410	3
388	20240110	124700	230252060	9400	9400	9400	9400	0
389	20240110	124600	230252060	9400	9410	9410	9400	65
390	20240110	124500	229640730	9430	9430	9430	9430	0
391	20240110	124400	229640730	9430	9400	9430	9400	3494
392	20240110	124300	196789590	9400	9400	9400	9400	10
393	20240110	124200	196695590	9400	9400	9400	9400	8
394	20240110	124100	196620390	9400	9400	9400	9400	8
395	20240110	124000	196545190	9400	9400	9400	9400	10
396	20240110	123900	196451190	9400	9400	9400	9400	9
397	20240110	123800	196366590	9400	9400	9400	9400	0
398	20240110	123700	196366590	9400	9400	9400	9400	8
399	20240110	123600	196291390	9400	9400	9400	9400	1
400	20240110	123500	196281990	9400	9400	9400	9400	9
401	20240110	123400	196197390	9400	9400	9400	9400	0
402	20240110	123300	196197390	9400	9400	9400	9400	8
403	20240110	123200	196122190	9400	9400	9400	9400	2
404	20240110	123100	196103390	9400	9400	9400	9400	8
405	20240110	123000	196028190	9400	9400	9400	9400	0
406	20240110	122900	196028190	9400	9400	9400	9400	10
407	20240110	122800	195934190	9400	9400	9400	9400	8
408	20240110	122700	195858990	9400	9400	9400	9400	0
409	20240110	122600	195858990	9400	9400	9400	9400	521
410	20240110	122500	190961590	9400	9420	9420	9400	8
411	20240110	122400	190886270	9420	9410	9420	9410	109
412	20240110	122300	189860310	9400	9420	9420	9400	1987
413	20240110	122200	171175690	9430	9430	9430	9430	8
414	20240110	122100	171100250	9430	9430	9430	9430	182
415	20240110	122000	169383990	9440	9440	9440	9440	256
416	20240110	121900	166967350	9450	9450	9450	9450	0
417	20240110	121800	166967350	9450	9450	9450	9450	8
418	20240110	121700	166891750	9450	9450	9450	9450	0
419	20240110	121600	166891750	9450	9450	9450	9450	8
420	20240110	121500	166816150	9450	9450	9450	9450	0
421	20240110	121400	166816150	9450	9450	9450	9450	30
422	20240110	121300	166532650	9450	9450	9450	9450	8
423	20240110	121200	166457050	9450	9450	9450	9450	1
424	20240110	121100	166447600	9440	9450	9450	9440	119
425	20240110	121000	165324160	9450	9450	9450	9450	0
426	20240110	120900	165324160	9450	9450	9450	9450	9
427	20240110	120800	165239110	9450	9450	9450	9450	0
428	20240110	120700	165239110	9450	9450	9450	9450	8
429	20240110	120600	165163510	9450	9450	9450	9450	0
430	20240110	120500	165163510	9450	9450	9450	9450	17
431	20240110	120400	165002860	9450	9450	9450	9450	0
432	20240110	120300	165002860	9450	9450	9450	9450	17
433	20240110	120200	164842210	9450	9450	9450	9450	1
434	20240110	120100	164832760	9450	9450	9450	9450	8
435	20240110	120000	164757160	9450	9440	9450	9440	23
436	20240110	115900	164539840	9440	9450	9450	9440	174
437	20240110	115800	162895560	9440	9440	9440	9440	3
438	20240110	115700	162867240	9440	9450	9450	9440	307
439	20240110	115600	159966110	9460	9460	9460	9450	26
440	20240110	115500	159720180	9460	9450	9460	9450	10
441	20240110	115400	159625590	9460	9470	9480	9460	469
442	20240110	115300	155184840	9480	9480	9480	9470	21
443	20240110	115200	154985890	9480	9480	9480	9480	51
444	20240110	115100	154502410	9490	9480	9490	9480	9
445	20240110	115000	154417030	9480	9490	9490	9480	12
446	20240110	114900	154303180	9480	9480	9480	9480	147
447	20240110	114800	152909620	9470	9470	9480	9470	26
448	20240110	114700	152663190	9470	9470	9470	9470	3
449	20240110	114600	152634780	9480	9480	9480	9470	26
450	20240110	114500	152388320	9470	9470	9470	9470	3
451	20240110	114400	152359910	9470	9480	9480	9470	347
452	20240110	114300	149070380	9490	9490	9490	9480	26
453	20240110	114200	148823660	9480	9480	9480	9480	6
454	20240110	114100	148766780	9490	9480	9490	9480	19
455	20240110	114000	148586500	9490	9480	9490	9480	5
456	20240110	113900	148539070	9490	9490	9490	9480	42
457	20240110	113800	148140520	9490	9480	9490	9480	5
458	20240110	113700	148093100	9490	9480	9490	9480	16
459	20240110	113600	147941280	9480	9480	9490	9480	43
460	20240110	113500	147533590	9480	9480	9480	9480	3
461	20240110	113400	147505150	9480	9480	9480	9480	2
462	20240110	113300	147486190	9480	9480	9480	9480	3
463	20240110	113200	147457750	9490	9480	9490	9480	21
464	20240110	113100	147258640	9480	9480	9490	9480	71
465	20240110	113000	146585530	9470	9480	9480	9470	24
466	20240110	112900	146358070	9480	9480	9480	9480	133
467	20240110	112800	145097230	9490	9500	9500	9490	25
468	20240110	112700	144859900	9490	9490	9490	9490	6
469	20240110	112600	144802960	9480	9490	9490	9480	206
470	20240110	112500	142848380	9480	9490	9490	9480	13
471	20240110	112400	142725030	9480	9480	9480	9480	16
472	20240110	112300	142573350	9470	9480	9480	9470	40
473	20240110	112200	142194260	9480	9480	9480	9480	20
474	20240110	112100	142004660	9470	9480	9480	9470	56
475	20240110	112000	141473930	9480	9480	9480	9480	30
476	20240110	111900	141189530	9470	9470	9480	9470	8
477	20240110	111800	141113750	9470	9470	9470	9460	94
478	20240110	111700	140223590	9470	9460	9470	9460	37
479	20240110	111600	139873220	9460	9460	9460	9450	143
480	20240110	111500	138520470	9460	9460	9460	9450	14
481	20240110	111400	138388060	9450	9450	9450	9450	2
482	20240110	111300	138369160	9450	9440	9460	9440	527
483	20240110	111200	133384110	9450	9440	9460	9440	125
484	20240110	111100	132201880	9450	9450	9450	9450	24
485	20240110	111000	131975080	9450	9450	9450	9440	562
486	20240110	110900	126664210	9440	9450	9450	9440	12
487	20240110	110800	126550840	9440	9440	9440	9440	2
488	20240110	110700	126531960	9440	9440	9450	9440	15
489	20240110	110600	126390280	9440	9440	9440	9430	8
490	20240110	110500	126314780	9440	9430	9440	9430	23
491	20240110	110400	126097690	9440	9430	9440	9430	104
492	20240110	110300	125115960	9430	9430	9430	9430	735
493	20240110	110200	118184910	9420	9420	9420	9420	3
494	20240110	110100	118156650	9420	9420	9420	9420	6
495	20240110	110000	118100130	9420	9420	9420	9420	2
496	20240110	105900	118081290	9420	9420	9420	9420	3
497	20240110	105800	118053030	9420	9430	9430	9420	142
498	20240110	105700	116715300	9420	9430	9430	9420	118
499	20240110	105600	115602590	9420	9430	9430	9420	5
500	20240110	105500	115555470	9420	9420	9430	9420	320
501	20240110	105400	112538000	9420	9420	9420	9420	2
502	20240110	105300	112519160	9430	9420	9430	9420	91
503	20240110	105200	111661060	9420	9420	9420	9420	3
504	20240110	105100	111632800	9420	9420	9420	9420	2
505	20240110	105000	111613960	9420	9420	9420	9420	3
506	20240110	104900	111585700	9420	9420	9420	9420	5
507	20240110	104800	111538600	9420	9420	9420	9420	3
508	20240110	104700	111510340	9420	9420	9420	9420	10
509	20240110	104600	111416140	9420	9420	9420	9420	3
510	20240110	104500	111387880	9420	9430	9430	9420	13
511	20240110	104400	111265310	9430	9420	9430	9420	513
512	20240110	104300	106427750	9420	9420	9420	9420	5
513	20240110	104200	106380650	9420	9420	9420	9420	3
514	20240110	104100	106352390	9420	9420	9430	9420	13
515	20240110	104000	106229920	9430	9430	9430	9430	130
516	20240110	103900	105004020	9440	9440	9440	9440	44
517	20240110	103800	104588660	9440	9440	9440	9440	8
518	20240110	103700	104513140	9440	9430	9450	9430	88
519	20240110	103600	103682360	9430	9430	9430	9430	10
520	20240110	103500	103588060	9430	9430	9430	9430	23
521	20240110	103400	103371170	9430	9430	9430	9430	2
522	20240110	103300	103352310	9430	9430	9430	9430	3
523	20240110	103200	103324020	9430	9430	9440	9430	14
524	20240110	103100	103191990	9430	9430	9430	9430	6
525	20240110	103000	103135410	9430	9430	9430	9430	50
526	20240110	102900	102663910	9420	9430	9430	9420	7
527	20240110	102800	102597930	9430	9430	9430	9430	42
528	20240110	102700	102201870	9430	9430	9430	9430	10
529	20240110	102600	102107570	9430	9420	9430	9420	17
530	20240110	102500	101947280	9430	9420	9430	9420	103
531	20240110	102400	100976020	9430	9430	9430	9430	140
532	20240110	102300	99655820	9420	9420	9420	9420	165
533	20240110	102200	98101520	9410	9410	9410	9410	3
534	20240110	102100	98073290	9420	9410	9420	9410	62
535	20240110	102000	97489850	9410	9410	9410	9410	5
536	20240110	101900	97442800	9410	9410	9410	9410	3
537	20240110	101800	97414570	9420	9410	9420	9410	5
538	20240110	101700	97367500	9410	9420	9420	9410	3
539	20240110	101600	97339260	9420	9420	9420	9410	138
540	20240110	101500	96039330	9420	9440	9440	9420	871
541	20240110	101400	87827220	9440	9440	9450	9440	23
542	20240110	101300	87609980	9440	9450	9450	9440	498
543	20240110	101200	82908820	9450	9430	9450	9430	26
544	20240110	101100	82663390	9440	9440	9440	9440	12
545	20240110	101000	82550110	9440	9450	9450	9440	46
546	20240110	100900	82115650	9450	9440	9450	9440	25
547	20240110	100800	81879430	9440	9440	9450	9440	22
548	20240110	100700	81671650	9430	9430	9430	9430	123
549	20240110	100600	80511760	9440	9440	9440	9440	40
550	20240110	100500	80134160	9440	9440	9440	9430	22
551	20240110	100400	79926500	9440	9440	9440	9440	3
552	20240110	100300	79898180	9440	9440	9440	9440	12
553	20240110	100200	79784900	9450	9440	9450	9430	311
554	20240110	100100	76846200	9440	9450	9450	9440	31
555	20240110	100000	76553310	9450	9440	9450	9440	46
556	20240110	095900	76118630	9440	9440	9440	9440	11
557	20240110	095800	76014790	9440	9450	9450	9440	34
558	20240110	095700	75693760	9450	9460	9460	9450	16
559	20240110	095600	75542500	9460	9440	9460	9440	116
560	20240110	095500	74445840	9440	9440	9440	9440	3
561	20240110	095400	74417520	9440	9440	9440	9440	2
562	20240110	095300	74398640	9440	9440	9440	9440	67
563	20240110	095200	73766160	9440	9440	9440	9440	3
564	20240110	095100	73737840	9440	9440	9440	9440	5
565	20240110	095000	73690640	9440	9440	9440	9440	3
566	20240110	094900	73662320	9440	9440	9440	9440	13
567	20240110	094800	73539600	9450	9450	9450	9450	195
568	20240110	094700	71696850	9450	9430	9460	9430	674
569	20240110	094600	65324030	9430	9440	9440	9430	41
570	20240110	094500	64937080	9430	9430	9440	9430	95
571	20240110	094400	64040700	9430	9430	9430	9430	3
572	20240110	094300	64012410	9430	9440	9440	9430	6
573	20240110	094200	63955810	9430	9440	9440	9420	125
574	20240110	094100	62777200	9440	9430	9440	9420	436
575	20240110	094000	58665730	9430	9430	9430	9430	22
576	20240110	093900	58458270	9430	9450	9450	9430	123
577	20240110	093800	57297700	9450	9460	9480	9440	104
578	20240110	093700	56314170	9460	9450	9460	9440	35
579	20240110	093600	55983360	9450	9440	9460	9440	6
580	20240110	093500	55926650	9440	9460	9460	9440	247
581	20240110	093400	53592530	9470	9470	9470	9470	5
582	20240110	093300	53545180	9460	9470	9480	9460	139
583	20240110	093200	52228040	9470	9470	9470	9470	3
584	20240110	093100	52199630	9470	9470	9470	9470	34
585	20240110	093000	51877650	9470	9490	9520	9460	428
586	20240110	092900	47809880	9500	9460	9500	9460	80
587	20240110	092800	47052760	9490	9490	9490	9480	315
588	20240110	092700	44063540	9480	9450	9500	9450	68
589	20240110	092600	43418910	9470	9480	9500	9460	130
590	20240110	092500	42186170	9480	9470	9480	9470	10
591	20240110	092400	42091420	9470	9470	9470	9460	14
592	20240110	092300	41958870	9460	9450	9460	9450	47
593	20240110	092200	41514480	9440	9450	9460	9440	37
594	20240110	092100	41164820	9450	9460	9460	9450	15
595	20240110	092000	41022970	9440	9450	9460	9440	231
596	20240110	091900	38838190	9430	9440	9450	9430	39
597	20240110	091800	38470070	9440	9440	9440	9440	7
598	20240110	091700	38403990	9440	9460	9460	9440	32
599	20240110	091600	38101720	9450	9420	9450	9420	16
600	20240110	091500	37950750	9420	9430	9440	9420	18
601	20240110	091400	37780990	9440	9450	9460	9420	306
602	20240110	091300	34890620	9450	9440	9450	9440	15
603	20240110	091200	34749000	9440	9420	9440	9420	101
604	20240110	091100	33796680	9410	9410	9410	9410	2
605	20240110	091000	33777860	9410	9410	9410	9410	6
606	20240110	090900	33721400	9410	9400	9410	9400	8
607	20240110	090800	33646130	9400	9370	9400	9370	408
608	20240110	090700	29823050	9360	9340	9360	9340	510
609	20240110	090600	25056230	9350	9350	9350	9310	409
610	20240110	090500	21239450	9310	9360	9360	9300	671
611	20240110	090400	14978900	9360	9380	9380	9360	35
612	20240110	090300	14650830	9380	9360	9380	9360	34
613	20240110	090200	14332470	9400	9400	9400	9360	135
614	20240110	090100	13067460	9410	9400	9410	9400	201
615	20240110	090000	11176210	9410	9360	9420	9360	1194