KissMeData/065370/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	194300	991578630	9200	9200	9200	9200	1108
3	20240117	194200	991578630	9200	9200	9200	9200	0
4	20240117	194100	991578630	9200	9200	9200	9200	0
5	20240117	194000	991578630	9200	9200	9200	9200	0
6	20240117	193900	991578630	9200	9200	9200	9200	0
7	20240117	193800	991578630	9200	9200	9200	9200	0
8	20240117	193700	991578630	9200	9200	9200	9200	0
9	20240117	193600	991578630	9200	9200	9200	9200	0
10	20240117	193500	991578630	9200	9200	9200	9200	0
11	20240117	193400	991578630	9200	9200	9200	9200	0
12	20240117	193300	991578630	9200	9200	9200	9200	0
13	20240117	193200	991578630	9200	9200	9200	9200	0
14	20240117	193100	991578630	9200	9200	9200	9200	0
15	20240117	193000	991578630	9200	9200	9200	9200	0
16	20240117	192900	991578630	9200	9200	9200	9200	0
17	20240117	192800	991578630	9200	9200	9200	9200	0
18	20240117	192700	991578630	9200	9200	9200	9200	0
19	20240117	192600	991578630	9200	9200	9200	9200	0
20	20240117	192500	991578630	9200	9200	9200	9200	0
21	20240117	192400	991578630	9200	9200	9200	9200	0
22	20240117	192300	991578630	9200	9200	9200	9200	0
23	20240117	192200	991578630	9200	9200	9200	9200	0
24	20240117	192100	991578630	9200	9200	9200	9200	0
25	20240117	192000	991578630	9200	9200	9200	9200	0
26	20240117	191900	991578630	9200	9200	9200	9200	0
27	20240117	191800	991578630	9200	9200	9200	9200	0
28	20240117	191700	991578630	9200	9200	9200	9200	0
29	20240117	191600	991578630	9200	9200	9200	9200	0
30	20240117	191500	991578630	9200	9200	9200	9200	0
31	20240117	191400	991578630	9200	9200	9200	9200	0
32	20240117	191300	991578630	9200	9200	9200	9200	1108
33	20240117	191200	991578630	9200	9200	9200	9200	0
34	20240117	191100	991578630	9200	9200	9200	9200	0
35	20240117	191000	991578630	9200	9200	9200	9200	0
36	20240117	190900	991578630	9200	9200	9200	9200	0
37	20240117	190800	991578630	9200	9200	9200	9200	0
38	20240117	190700	991578630	9200	9200	9200	9200	0
39	20240117	190600	991578630	9200	9200	9200	9200	0
40	20240117	190500	991578630	9200	9200	9200	9200	0
41	20240117	190400	991578630	9200	9200	9200	9200	0
42	20240117	190300	991578630	9200	9200	9200	9200	0
43	20240117	190200	991578630	9200	9200	9200	9200	0
44	20240117	190100	991578630	9200	9200	9200	9200	0
45	20240117	190000	991578630	9200	9200	9200	9200	0
46	20240117	185900	991578630	9200	9200	9200	9200	0
47	20240117	185800	991578630	9200	9200	9200	9200	0
48	20240117	185700	991578630	9200	9200	9200	9200	0
49	20240117	185600	991578630	9200	9200	9200	9200	0
50	20240117	185500	991578630	9200	9200	9200	9200	0
51	20240117	185400	991578630	9200	9200	9200	9200	0
52	20240117	185300	991578630	9200	9200	9200	9200	0
53	20240117	185200	991578630	9200	9200	9200	9200	0
54	20240117	185100	991578630	9200	9200	9200	9200	0
55	20240117	185000	991578630	9200	9200	9200	9200	0
56	20240117	184900	991578630	9200	9200	9200	9200	0
57	20240117	184800	991578630	9200	9200	9200	9200	0
58	20240117	184700	991578630	9200	9200	9200	9200	0
59	20240117	184600	991578630	9200	9200	9200	9200	0
60	20240117	184500	991578630	9200	9200	9200	9200	0
61	20240117	184400	991578630	9200	9200	9200	9200	0
62	20240117	184300	991578630	9200	9200	9200	9200	1108
63	20240117	184200	991578630	9200	9200	9200	9200	0
64	20240117	184100	991578630	9200	9200	9200	9200	0
65	20240117	184000	991578630	9200	9200	9200	9200	0
66	20240117	183900	991578630	9200	9200	9200	9200	0
67	20240117	183800	991578630	9200	9200	9200	9200	0
68	20240117	183700	991578630	9200	9200	9200	9200	0
69	20240117	183600	991578630	9200	9200	9200	9200	0
70	20240117	183500	991578630	9200	9200	9200	9200	0
71	20240117	183400	991578630	9200	9200	9200	9200	0
72	20240117	183300	991578630	9200	9200	9200	9200	0
73	20240117	183200	991578630	9200	9200	9200	9200	0
74	20240117	183100	991578630	9200	9200	9200	9200	0
75	20240117	183000	991578630	9200	9200	9200	9200	0
76	20240117	182900	991578630	9200	9200	9200	9200	0
77	20240117	182800	991578630	9200	9200	9200	9200	0
78	20240117	182700	991578630	9200	9200	9200	9200	0
79	20240117	182600	991578630	9200	9200	9200	9200	0
80	20240117	182500	991578630	9200	9200	9200	9200	0
81	20240117	182400	991578630	9200	9200	9200	9200	0
82	20240117	182300	991578630	9200	9200	9200	9200	0
83	20240117	182200	991578630	9200	9200	9200	9200	0
84	20240117	182100	991578630	9200	9200	9200	9200	0
85	20240117	182000	991578630	9200	9200	9200	9200	0
86	20240117	181900	991578630	9200	9200	9200	9200	0
87	20240117	181800	991578630	9200	9200	9200	9200	0
88	20240117	181700	991578630	9200	9200	9200	9200	0
89	20240117	181600	991578630	9200	9200	9200	9200	0
90	20240117	181500	991578630	9200	9200	9200	9200	0
91	20240117	181400	991578630	9200	9200	9200	9200	0
92	20240117	181300	991578630	9200	9200	9200	9200	1108
93	20240117	181200	991578630	9200	9200	9200	9200	0
94	20240117	181100	991578630	9200	9200	9200	9200	0
95	20240117	181000	991578630	9200	9200	9200	9200	0
96	20240117	180900	991578630	9200	9200	9200	9200	0
97	20240117	180800	991578630	9200	9200	9200	9200	0
98	20240117	180700	991578630	9200	9200	9200	9200	0
99	20240117	180600	991578630	9200	9200	9200	9200	0
100	20240117	180500	991578630	9200	9200	9200	9200	0
101	20240117	180400	991578630	9200	9200	9200	9200	0
102	20240117	180300	991578630	9200	9200	9200	9200	0
103	20240117	180200	991578630	9200	9200	9200	9200	0
104	20240117	180100	991578630	9200	9200	9200	9200	0
105	20240117	180000	991578630	9200	9200	9200	9200	0
106	20240117	175900	991578630	9200	9200	9200	9200	0
107	20240117	175800	991578630	9200	9200	9200	9200	0
108	20240117	175700	991578630	9200	9200	9200	9200	0
109	20240117	175600	991578630	9200	9200	9200	9200	0
110	20240117	175500	991578630	9200	9200	9200	9200	0
111	20240117	175400	991578630	9200	9200	9200	9200	0
112	20240117	175300	991578630	9200	9200	9200	9200	0
113	20240117	175200	991578630	9200	9200	9200	9200	0
114	20240117	175100	991578630	9200	9200	9200	9200	0
115	20240117	175000	991578630	9200	9200	9200	9200	0
116	20240117	174900	991578630	9200	9200	9200	9200	0
117	20240117	174800	991578630	9200	9200	9200	9200	0
118	20240117	174700	991578630	9200	9200	9200	9200	0
119	20240117	174600	991578630	9200	9200	9200	9200	0
120	20240117	174500	991578630	9200	9200	9200	9200	0
121	20240117	174400	991578630	9200	9200	9200	9200	0
122	20240117	174300	991578630	9200	9200	9200	9200	1108
123	20240117	174200	991578630	9200	9200	9200	9200	0
124	20240117	174100	991578630	9200	9200	9200	9200	0
125	20240117	174000	991578630	9200	9200	9200	9200	0
126	20240117	173900	991578630	9200	9200	9200	9200	0
127	20240117	173800	991578630	9200	9200	9200	9200	0
128	20240117	173700	991578630	9200	9200	9200	9200	0
129	20240117	173600	991578630	9200	9200	9200	9200	0
130	20240117	173500	991578630	9200	9200	9200	9200	0
131	20240117	173400	991578630	9200	9200	9200	9200	0
132	20240117	173300	991578630	9200	9200	9200	9200	0
133	20240117	173200	991578630	9200	9200	9200	9200	0
134	20240117	173100	991578630	9200	9200	9200	9200	0
135	20240117	173000	991578630	9200	9200	9200	9200	0
136	20240117	172900	991578630	9200	9200	9200	9200	0
137	20240117	172800	991578630	9200	9200	9200	9200	0
138	20240117	172700	991578630	9200	9200	9200	9200	0
139	20240117	172600	991578630	9200	9200	9200	9200	0
140	20240117	172500	991578630	9200	9200	9200	9200	0
141	20240117	172400	991578630	9200	9200	9200	9200	0
142	20240117	172300	991578630	9200	9200	9200	9200	0
143	20240117	172200	991578630	9200	9200	9200	9200	0
144	20240117	172100	991578630	9200	9200	9200	9200	0
145	20240117	172000	991578630	9200	9200	9200	9200	0
146	20240117	171900	991578630	9200	9200	9200	9200	0
147	20240117	171800	991578630	9200	9200	9200	9200	0
148	20240117	171700	991578630	9200	9200	9200	9200	0
149	20240117	171600	991578630	9200	9200	9200	9200	0
150	20240117	171500	991578630	9200	9200	9200	9200	0
151	20240117	171400	991578630	9200	9200	9200	9200	0
152	20240117	171300	991578630	9200	9200	9200	9200	1108
153	20240117	171200	991578630	9200	9200	9200	9200	0
154	20240117	171100	991578630	9200	9200	9200	9200	0
155	20240117	171000	991578630	9200	9200	9200	9200	0
156	20240117	170900	991578630	9200	9200	9200	9200	0
157	20240117	170800	991578630	9200	9200	9200	9200	0
158	20240117	170700	991578630	9200	9200	9200	9200	0
159	20240117	170600	991578630	9200	9200	9200	9200	0
160	20240117	170500	991578630	9200	9200	9200	9200	0
161	20240117	170400	991578630	9200	9200	9200	9200	0
162	20240117	170300	991578630	9200	9200	9200	9200	0
163	20240117	170200	991578630	9200	9200	9200	9200	0
164	20240117	170100	991578630	9200	9200	9200	9200	0
165	20240117	170000	991578630	9200	9200	9200	9200	0
166	20240117	165900	991578630	9200	9200	9200	9200	0
167	20240117	165800	991578630	9200	9200	9200	9200	0
168	20240117	165700	991578630	9200	9200	9200	9200	0
169	20240117	165600	991578630	9200	9200	9200	9200	0
170	20240117	165500	991578630	9200	9200	9200	9200	0
171	20240117	165400	991578630	9200	9200	9200	9200	0
172	20240117	165300	991578630	9200	9200	9200	9200	0
173	20240117	165200	991578630	9200	9200	9200	9200	0
174	20240117	165100	991578630	9200	9200	9200	9200	0
175	20240117	165000	991578630	9200	9200	9200	9200	0
176	20240117	164900	991578630	9200	9200	9200	9200	0
177	20240117	164800	991578630	9200	9200	9200	9200	0
178	20240117	164700	991578630	9200	9200	9200	9200	0
179	20240117	164600	991578630	9200	9200	9200	9200	0
180	20240117	164500	991578630	9200	9200	9200	9200	0
181	20240117	164400	991578630	9200	9200	9200	9200	0
182	20240117	164300	991578630	9200	9200	9200	9200	1108
183	20240117	164200	991578630	9200	9200	9200	9200	0
184	20240117	164100	991578630	9200	9200	9200	9200	0
185	20240117	164000	991578630	9200	9200	9200	9200	0
186	20240117	163900	991578630	9200	9200	9200	9200	0
187	20240117	163800	991578630	9200	9200	9200	9200	0
188	20240117	163700	991578630	9200	9200	9200	9200	0
189	20240117	163600	991578630	9200	9200	9200	9200	0
190	20240117	163500	991578630	9200	9200	9200	9200	0
191	20240117	163400	991578630	9200	9200	9200	9200	0
192	20240117	163300	991578630	9200	9200	9200	9200	0
193	20240117	163200	991578630	9200	9200	9200	9200	0
194	20240117	163100	991578630	9200	9200	9200	9200	0
195	20240117	163000	991578630	9200	9200	9200	9200	0
196	20240117	162900	991578630	9200	9200	9200	9200	0
197	20240117	162800	991578630	9200	9200	9200	9200	0
198	20240117	162700	991578630	9200	9200	9200	9200	0
199	20240117	162600	991578630	9200	9200	9200	9200	0
200	20240117	162500	991578630	9200	9200	9200	9200	0
201	20240117	162400	991578630	9200	9200	9200	9200	0
202	20240117	162300	991578630	9200	9200	9200	9200	0
203	20240117	162200	991578630	9200	9200	9200	9200	0
204	20240117	162100	991578630	9200	9200	9200	9200	0
205	20240117	162000	991578630	9200	9200	9200	9200	0
206	20240117	161900	991578630	9200	9200	9200	9200	0
207	20240117	161800	991578630	9200	9200	9200	9200	0
208	20240117	161700	991578630	9200	9200	9200	9200	0
209	20240117	161600	991578630	9200	9200	9200	9200	0
210	20240117	161500	991578630	9200	9200	9200	9200	0
211	20240117	161400	991578630	9200	9200	9200	9200	0
212	20240117	161300	991578630	9200	9200	9200	9200	1108
213	20240117	161200	991578630	9200	9200	9200	9200	0
214	20240117	161100	991578630	9200	9200	9200	9200	0
215	20240117	161000	991578630	9200	9200	9200	9200	0
216	20240117	160900	991578630	9200	9200	9200	9200	0
217	20240117	160800	991578630	9200	9200	9200	9200	0
218	20240117	160700	991578630	9200	9200	9200	9200	0
219	20240117	160600	991578630	9200	9200	9200	9200	0
220	20240117	160500	991578630	9200	9200	9200	9200	0
221	20240117	160400	991578630	9200	9200	9200	9200	0
222	20240117	160300	991578630	9200	9200	9200	9200	0
223	20240117	160200	991578630	9200	9200	9200	9200	0
224	20240117	160100	991578630	9200	9200	9200	9200	0
225	20240117	160000	991578630	9200	9200	9200	9200	0
226	20240117	155900	991578630	9200	9200	9200	9200	0
227	20240117	155800	991578630	9200	9200	9200	9200	0
228	20240117	155700	991578630	9200	9200	9200	9200	0
229	20240117	155600	991578630	9200	9200	9200	9200	0
230	20240117	155500	991578630	9200	9200	9200	9200	0
231	20240117	155400	991578630	9200	9200	9200	9200	0
232	20240117	155300	991578630	9200	9200	9200	9200	0
233	20240117	155200	991578630	9200	9200	9200	9200	0
234	20240117	155100	991578630	9200	9200	9200	9200	0
235	20240117	155000	991578630	9200	9200	9200	9200	0
236	20240117	154900	991578630	9200	9200	9200	9200	0
237	20240117	154800	991578630	9200	9200	9200	9200	0
238	20240117	154700	991578630	9200	9200	9200	9200	0
239	20240117	154600	991578630	9200	9200	9200	9200	0
240	20240117	154500	991578630	9200	9200	9200	9200	0
241	20240117	154400	991578630	9200	9200	9200	9200	0
242	20240117	154300	991578630	9200	9200	9200	9200	1108
243	20240117	154200	991578630	9200	9200	9200	9200	0
244	20240117	154100	991578630	9200	9200	9200	9200	0
245	20240117	154000	991578630	9200	9200	9200	9200	0
246	20240117	153900	991578630	9200	9200	9200	9200	0
247	20240117	153800	991578630	9200	9200	9200	9200	0
248	20240117	153700	991578630	9200	9200	9200	9200	0
249	20240117	153600	991578630	9200	9200	9200	9200	0
250	20240117	153500	991578630	9200	9200	9200	9200	0
251	20240117	153400	991578630	9200	9200	9200	9200	0
252	20240117	153300	991578630	9200	9200	9200	9200	0
253	20240117	153200	991578630	9200	9200	9200	9200	0
254	20240117	153100	991578630	9200	9200	9200	9200	0
255	20240117	153000	991578630	9200	9200	9200	9200	1108
256	20240117	152900	981385030	9160	9160	9160	9160	0
257	20240117	152800	981385030	9160	9160	9160	9160	0
258	20240117	152700	981385030	9160	9160	9160	9160	0
259	20240117	152600	981385030	9160	9160	9160	9160	0
260	20240117	152500	981385030	9160	9160	9160	9160	0
261	20240117	152400	981385030	9160	9160	9160	9160	0
262	20240117	152300	981385030	9160	9160	9160	9160	0
263	20240117	152200	981385030	9160	9160	9160	9160	0
264	20240117	152100	981385030	9160	9160	9160	9160	0
265	20240117	152000	981385030	9160	9160	9160	9160	0
266	20240117	151900	981385030	9160	9240	9240	9160	1350
267	20240117	151800	969002460	9240	9200	9240	9200	1196
268	20240117	151700	957991820	9190	9190	9190	9160	733
269	20240117	151600	951264710	9200	9200	9200	9200	101
270	20240117	151500	950335510	9180	9180	9180	9180	102
271	20240117	151400	949399150	9180	9180	9180	9180	161
272	20240117	151300	947921170	9170	9180	9180	9170	355
273	20240117	151200	944665690	9200	9200	9200	9190	457
274	20240117	151100	940462030	9200	9220	9220	9200	256
275	20240117	151000	938106790	9230	9230	9230	9230	10
276	20240117	150900	938014490	9230	9230	9230	9230	0
277	20240117	150800	938014490	9230	9230	9230	9230	364
278	20240117	150700	934654770	9230	9230	9230	9230	0
279	20240117	150600	934654770	9230	9230	9230	9230	10
280	20240117	150500	934562470	9230	9230	9230	9230	1
281	20240117	150400	934553240	9180	9180	9180	9180	0
282	20240117	150300	934553240	9180	9210	9210	9180	838
283	20240117	150200	926859950	9210	9210	9210	9210	136
284	20240117	150100	925607390	9180	9180	9180	9180	200
285	20240117	150000	923771390	9210	9200	9210	9200	250
286	20240117	145900	921469070	9200	9200	9200	9200	160
287	20240117	145800	919997070	9200	9200	9200	9200	0
288	20240117	145700	919997070	9200	9200	9200	9200	0
289	20240117	145600	919997070	9200	9200	9200	9200	0
290	20240117	145500	919997070	9200	9200	9200	9200	405
291	20240117	145400	916271070	9200	9200	9200	9200	490
292	20240117	145300	911763070	9210	9200	9210	9200	91
293	20240117	145200	910925370	9200	9200	9200	9200	0
294	20240117	145100	910925370	9200	9180	9200	9180	154
295	20240117	145000	909508770	9180	9180	9180	9180	0
296	20240117	144900	909508770	9180	9180	9180	9180	10
297	20240117	144800	909416970	9200	9210	9210	9200	24
298	20240117	144700	909196070	9240	9200	9240	9200	6
299	20240117	144600	909140830	9200	9200	9200	9200	1
300	20240117	144500	909131630	9180	9180	9180	9180	0
301	20240117	144400	909131630	9180	9250	9250	9180	574
302	20240117	144300	903842090	9250	9250	9250	9250	0
303	20240117	144200	903842090	9250	9250	9250	9250	2
304	20240117	144100	903823590	9210	9220	9220	9210	1455
305	20240117	144000	890414670	9230	9230	9230	9230	38
306	20240117	143900	890063930	9230	9230	9230	9230	1
307	20240117	143800	890054700	9230	9200	9230	9200	545
308	20240117	143700	885034500	9170	9190	9190	9170	35
309	20240117	143600	884713050	9190	9190	9190	9190	0
310	20240117	143500	884713050	9190	9190	9190	9190	1
311	20240117	143400	884703860	9180	9180	9180	9180	0
312	20240117	143300	884703860	9180	9180	9190	9180	297
313	20240117	143200	881975670	9180	9180	9180	9180	1
314	20240117	143100	881966490	9170	9170	9170	9170	102
315	20240117	143000	881031150	9170	9170	9170	9170	10
316	20240117	142900	880939450	9170	9160	9170	9160	11
317	20240117	142800	880838630	9160	9160	9160	9160	108
318	20240117	142700	879849350	9160	9160	9160	9160	0
319	20240117	142600	879849350	9160	9160	9160	9160	317
320	20240117	142500	876945630	9160	9150	9160	9150	107
321	20240117	142400	875966510	9160	9150	9160	9150	139
322	20240117	142300	874694570	9160	9160	9160	9160	0
323	20240117	142200	874694570	9160	9160	9160	9160	21
324	20240117	142100	874502210	9160	9160	9160	9160	0
325	20240117	142000	874502210	9160	9160	9160	9160	10
326	20240117	141900	874410610	9160	9160	9160	9160	87
327	20240117	141800	873613690	9170	9170	9170	9170	0
328	20240117	141700	873613690	9170	9170	9170	9170	0
329	20240117	141600	873613690	9170	9170	9170	9170	256
330	20240117	141500	871266170	9170	9170	9170	9170	0
331	20240117	141400	871266170	9170	9170	9170	9170	0
332	20240117	141300	871266170	9170	9170	9170	9170	0
333	20240117	141200	871266170	9170	9170	9170	9170	50
334	20240117	141100	870807670	9170	9170	9170	9170	0
335	20240117	141000	870807670	9170	9170	9170	9170	0
336	20240117	140900	870807670	9170	9170	9170	9170	0
337	20240117	140800	870807670	9170	9170	9170	9170	105
338	20240117	140700	869844820	9170	9170	9170	9170	200
339	20240117	140600	868010820	9170	9170	9170	9170	221
340	20240117	140500	865984250	9180	9180	9180	9180	53
341	20240117	140400	865497710	9200	9200	9200	9200	11
342	20240117	140300	865396510	9200	9200	9200	9200	10
343	20240117	140200	865304510	9180	9180	9180	9160	462
344	20240117	140100	861063650	9170	9170	9170	9170	50
345	20240117	140000	860605150	9180	9180	9180	9180	0
346	20240117	135900	860605150	9180	9180	9180	9180	0
347	20240117	135800	860605150	9180	9200	9200	9170	388
348	20240117	135700	857043630	9210	9210	9210	9210	10
349	20240117	135600	856951530	9210	9210	9210	9210	8
350	20240117	135500	856877850	9210	9210	9210	9210	11
351	20240117	135400	856776540	9200	9200	9200	9200	42
352	20240117	135300	856390140	9190	9190	9190	9190	3
353	20240117	135200	856362570	9200	9200	9200	9200	5
354	20240117	135100	856316570	9200	9200	9200	9200	3
355	20240117	135000	856288970	9200	9200	9200	9200	0
356	20240117	134900	856288970	9200	9180	9200	9180	338
357	20240117	134800	853183570	9180	9180	9180	9180	100
358	20240117	134700	852265570	9180	9160	9180	9160	208
359	20240117	134600	850360130	9160	9160	9160	9160	219
360	20240117	134500	848354090	9160	9160	9160	9160	0
361	20240117	134400	848354090	9160	9160	9160	9160	0
362	20240117	134300	848354090	9160	9160	9160	9160	0
363	20240117	134200	848354090	9160	9160	9160	9160	0
364	20240117	134100	848354090	9160	9160	9160	9160	50
365	20240117	134000	847896090	9110	9110	9110	9110	50
366	20240117	133900	847440590	9110	9110	9110	9110	170
367	20240117	133800	845891890	9120	9120	9120	9120	299
368	20240117	133700	843165010	9150	9150	9150	9150	0
369	20240117	133600	843165010	9150	9150	9150	9150	1
370	20240117	133500	843155860	9170	9170	9170	9170	0
371	20240117	133400	843155860	9170	9170	9170	9170	1
372	20240117	133300	843146690	9170	9110	9170	9110	154
373	20240117	133200	841743510	9110	9110	9110	9110	506
374	20240117	133100	837133850	9110	9110	9110	9110	500
375	20240117	133000	832578850	9110	9110	9110	9110	16
376	20240117	132900	832433090	9110	9110	9110	9110	4
377	20240117	132800	832396650	9170	9170	9170	9170	9
378	20240117	132700	832314120	9170	9170	9170	9170	0
379	20240117	132600	832314120	9170	9170	9170	9170	2
380	20240117	132500	832295780	9170	9170	9170	9170	40
381	20240117	132400	831928980	9170	9170	9170	9170	0
382	20240117	132300	831928980	9170	9170	9170	9170	0
383	20240117	132200	831928980	9170	9170	9170	9170	1
384	20240117	132100	831919810	9110	9110	9110	9110	0
385	20240117	132000	831919810	9110	9110	9110	9110	50
386	20240117	131900	831464310	9160	9160	9160	9160	0
387	20240117	131800	831464310	9160	9160	9160	9160	2
388	20240117	131700	831445990	9180	9120	9180	9120	64
389	20240117	131600	830861790	9120	9150	9150	9120	505
390	20240117	131500	826254280	9180	9180	9180	9180	0
391	20240117	131400	826254280	9180	9180	9180	9180	12
392	20240117	131300	826144120	9180	9180	9180	9180	21
393	20240117	131200	825951340	9170	9170	9170	9170	0
394	20240117	131100	825951340	9170	9170	9170	9170	0
395	20240117	131000	825951340	9170	9170	9170	9170	300
396	20240117	130900	823200340	9170	9170	9170	9170	201
397	20240117	130800	821357170	9120	9120	9120	9120	2426
398	20240117	130700	799232050	9120	9120	9120	9120	0
399	20240117	130600	799232050	9120	9080	9120	9080	28
400	20240117	130500	798976730	9130	9130	9130	9130	0
401	20240117	130400	798976730	9130	9130	9130	9130	0
402	20240117	130300	798976730	9130	9100	9130	9060	2961
403	20240117	130200	772128230	9090	9130	9130	9090	200
404	20240117	130100	770309020	9100	9100	9110	9100	247
405	20240117	130000	768060990	9100	9110	9110	9100	161
406	20240117	125900	766595560	9100	9100	9100	9100	0
407	20240117	125800	766595560	9100	9100	9100	9100	0
408	20240117	125700	766595560	9100	9100	9130	9100	144
409	20240117	125600	765282160	9090	9090	9090	9090	10
410	20240117	125500	765191260	9070	9070	9070	9070	0
411	20240117	125400	765191260	9070	9130	9140	9070	1682
412	20240117	125300	749904330	9130	9130	9130	9130	5
413	20240117	125200	749858680	9130	9130	9130	9130	51
414	20240117	125100	749393050	9100	9100	9100	9100	300
415	20240117	125000	746663050	9130	9110	9130	9110	532
416	20240117	124900	741815890	9130	9130	9130	9130	0
417	20240117	124800	741815890	9130	9130	9130	9130	0
418	20240117	124700	741815890	9130	9130	9130	9130	0
419	20240117	124600	741815890	9130	9130	9130	9130	854
420	20240117	124500	734018870	9130	9130	9130	9130	371
421	20240117	124400	730631640	9130	9130	9130	9130	84
422	20240117	124300	729864720	9130	9100	9130	9100	81
423	20240117	124200	729125340	9130	9130	9130	9130	2
424	20240117	124100	729107080	9130	9130	9130	9130	11
425	20240117	124000	729006650	9130	9100	9130	9100	329
426	20240117	123900	726012420	9100	9100	9100	9100	200
427	20240117	123800	724192420	9100	9090	9100	9090	115
428	20240117	123700	723146520	9090	9090	9090	9090	122
429	20240117	123600	722037540	9090	9100	9100	9090	620
430	20240117	123500	716401190	9100	9100	9100	9100	400
431	20240117	123400	712761190	9100	9100	9100	9100	169
432	20240117	123300	711223290	9100	9140	9140	9100	500
433	20240117	123200	706663510	9140	9140	9140	9140	30
434	20240117	123100	706389310	9150	9150	9150	9150	31
435	20240117	123000	706105660	9150	9150	9150	9150	0
436	20240117	122900	706105660	9150	9170	9170	9150	69
437	20240117	122800	705474130	9160	9160	9160	9160	0
438	20240117	122700	705474130	9160	9160	9160	9160	1
439	20240117	122600	705464970	9180	9180	9180	9180	0
440	20240117	122500	705464970	9180	9180	9180	9180	5
441	20240117	122400	705419070	9180	9180	9180	9180	1
442	20240117	122300	705409890	9180	9190	9190	9180	6
443	20240117	122200	705354760	9190	9190	9190	9190	1
444	20240117	122100	705345570	9130	9130	9130	9130	1
445	20240117	122000	705336440	9160	9160	9160	9160	0
446	20240117	121900	705336440	9160	9160	9160	9160	0
447	20240117	121800	705336440	9160	9110	9160	9110	403
448	20240117	121700	701659960	9100	9100	9100	9100	0
449	20240117	121600	701659960	9100	9120	9120	9100	1200
450	20240117	121500	690730330	9120	9120	9120	9120	50
451	20240117	121400	690274330	9160	9140	9160	9100	134
452	20240117	121300	689053330	9160	9110	9160	9100	855
453	20240117	121200	681255400	9110	9110	9110	9110	1
454	20240117	121100	681246290	9110	9110	9110	9100	353
455	20240117	121000	678031810	9110	9110	9110	9110	0
456	20240117	120900	678031810	9110	9160	9160	9110	1888
457	20240117	120800	660793640	9160	9170	9170	9160	150
458	20240117	120700	659419630	9160	9160	9160	9160	0
459	20240117	120600	659419630	9160	9180	9180	9160	500
460	20240117	120500	654836690	9220	9220	9220	9220	0
461	20240117	120400	654836690	9220	9220	9220	9220	0
462	20240117	120300	654836690	9220	9220	9220	9220	0
463	20240117	120200	654836690	9220	9220	9220	9220	1
464	20240117	120100	654827470	9220	9180	9220	9180	25
465	20240117	120000	654597780	9180	9180	9180	9180	339
466	20240117	115900	651485760	9230	9230	9230	9230	0
467	20240117	115800	651485760	9230	9230	9230	9230	0
468	20240117	115700	651485760	9230	9230	9230	9230	1
469	20240117	115600	651476530	9170	9170	9170	9170	1
470	20240117	115500	651467360	9230	9230	9230	9230	0
471	20240117	115400	651467360	9230	9230	9230	9230	0
472	20240117	115300	651467360	9230	9230	9230	9230	16
473	20240117	115200	651319680	9230	9230	9230	9230	0
474	20240117	115100	651319680	9230	9230	9230	9230	3
475	20240117	115000	651291990	9230	9230	9230	9230	0
476	20240117	114900	651291990	9230	9220	9230	9220	107
477	20240117	114800	650304560	9160	9160	9160	9160	316
478	20240117	114700	647410000	9160	9160	9160	9160	0
479	20240117	114600	647410000	9160	9170	9170	9160	102
480	20240117	114500	646475280	9170	9170	9170	9170	346
481	20240117	114400	643302460	9170	9170	9170	9170	154
482	20240117	114300	641890280	9170	9180	9180	9170	79
483	20240117	114200	641165340	9170	9170	9170	9170	0
484	20240117	114100	641165340	9170	9170	9170	9170	0
485	20240117	114000	641165340	9170	9170	9170	9170	0
486	20240117	113900	641165340	9170	9170	9170	9170	654
487	20240117	113800	635168160	9170	9200	9200	9170	899
488	20240117	113700	626915560	9200	9200	9200	9200	0
489	20240117	113600	626915560	9200	9200	9200	9200	0
490	20240117	113500	626915560	9200	9150	9200	9150	680
491	20240117	113400	620685440	9140	9150	9150	9140	3000
492	20240117	113300	593255440	9150	9190	9190	9150	1235
493	20240117	113200	581954270	9200	9200	9200	9200	1
494	20240117	113100	581945070	9240	9240	9240	9240	0
495	20240117	113000	581945070	9240	9240	9240	9240	20
496	20240117	112900	581760270	9240	9240	9240	9240	4
497	20240117	112800	581723310	9240	9200	9240	9200	47
498	20240117	112700	581290870	9200	9200	9200	9200	0
499	20240117	112600	581290870	9200	9200	9200	9200	217
500	20240117	112500	579294470	9200	9200	9200	9200	0
501	20240117	112400	579294470	9200	9200	9200	9200	0
502	20240117	112300	579294470	9200	9210	9210	9200	239
503	20240117	112200	577094090	9210	9220	9220	9210	20
504	20240117	112100	576909810	9210	9240	9240	9210	1300
505	20240117	112000	564928470	9240	9240	9240	9240	0
506	20240117	111900	564928470	9240	9220	9240	9220	191
507	20240117	111800	563166990	9230	9250	9250	9230	905
508	20240117	111700	554805190	9250	9250	9250	9250	0
509	20240117	111600	554805190	9250	9250	9250	9250	0
510	20240117	111500	554805190	9250	9250	9250	9250	0
511	20240117	111400	554805190	9250	9250	9250	9250	0
512	20240117	111300	554805190	9250	9250	9250	9250	87
513	20240117	111200	554000440	9250	9250	9250	9250	142
514	20240117	111100	552686940	9250	9250	9250	9250	25
515	20240117	111000	552455690	9250	9250	9250	9250	1
516	20240117	110900	552446440	9250	9250	9250	9250	227
517	20240117	110800	550346690	9250	9250	9250	9250	0
518	20240117	110700	550346690	9250	9250	9250	9250	0
519	20240117	110600	550346690	9250	9250	9250	9250	0
520	20240117	110500	550346690	9250	9270	9270	9250	1138
521	20240117	110400	539806520	9270	9270	9270	9270	50
522	20240117	110300	539343020	9290	9290	9290	9290	100
523	20240117	110200	538414020	9290	9290	9290	9290	0
524	20240117	110100	538414020	9290	9290	9290	9290	0
525	20240117	110000	538414020	9290	9290	9290	9290	0
526	20240117	105900	538414020	9290	9290	9290	9290	0
527	20240117	105800	538414020	9290	9290	9290	9290	0
528	20240117	105700	538414020	9290	9290	9290	9290	0
529	20240117	105600	538414020	9290	9270	9290	9260	138
530	20240117	105500	537136040	9270	9270	9270	9270	59
531	20240117	105400	536589110	9260	9260	9260	9260	0
532	20240117	105300	536589110	9260	9260	9260	9260	0
533	20240117	105200	536589110	9260	9260	9260	9260	1
534	20240117	105100	536579850	9260	9260	9260	9260	10
535	20240117	105000	536487250	9270	9270	9270	9270	55
536	20240117	104900	535977400	9270	9270	9270	9260	150
537	20240117	104800	534587230	9270	9270	9270	9270	17
538	20240117	104700	534429640	9270	9270	9270	9270	10
539	20240117	104600	534336940	9270	9270	9270	9270	10
540	20240117	104500	534244240	9270	9270	9270	9270	0
541	20240117	104400	534244240	9270	9270	9270	9270	81
542	20240117	104300	533493370	9270	9270	9270	9270	0
543	20240117	104200	533493370	9270	9270	9270	9270	0
544	20240117	104100	533493370	9270	9300	9300	9270	81
545	20240117	104000	532741000	9310	9310	9310	9310	1
546	20240117	103900	532731690	9310	9270	9310	9260	50
547	20240117	103800	532267670	9260	9260	9260	9260	0
548	20240117	103700	532267670	9260	9260	9260	9260	24
549	20240117	103600	532045430	9260	9330	9330	9260	90
550	20240117	103500	531206930	9360	9300	9360	9300	1303
551	20240117	103400	519047230	9250	9250	9250	9250	0
552	20240117	103300	519047230	9250	9250	9250	9250	80
553	20240117	103200	518307230	9240	9270	9270	9240	294
554	20240117	103100	515587890	9280	9290	9290	9280	40
555	20240117	103000	515216540	9290	9290	9290	9290	32
556	20240117	102900	514919260	9290	9290	9290	9290	2368
557	20240117	102800	492920540	9290	9290	9290	9290	0
558	20240117	102700	492920540	9290	9280	9290	9280	34
559	20240117	102600	492604920	9280	9270	9280	9270	101
560	20240117	102500	491668140	9260	9260	9260	9260	32
561	20240117	102400	491371820	9270	9260	9270	9260	51
562	20240117	102300	490899060	9260	9220	9260	9200	187
563	20240117	102200	489173150	9220	9220	9220	9220	108
564	20240117	102100	488177390	9200	9200	9200	9200	0
565	20240117	102000	488177390	9200	9200	9200	9200	0
566	20240117	101900	488177390	9200	9200	9200	9200	0
567	20240117	101800	488177390	9200	9220	9220	9200	110
568	20240117	101700	487163390	9170	9170	9170	9170	0
569	20240117	101600	487163390	9170	9220	9220	9170	181
570	20240117	101500	485503460	9230	9230	9230	9230	5
571	20240117	101400	485457310	9230	9170	9230	9140	1000
572	20240117	101300	476272920	9160	9150	9160	9150	104
573	20240117	101200	475320320	9220	9150	9220	9100	531
574	20240117	101100	470450420	9100	9100	9100	9100	50
575	20240117	101000	469995420	9080	9130	9170	9080	1407
576	20240117	100900	457106980	9130	9100	9130	9060	735
577	20240117	100800	450428570	9070	9120	9120	9070	336
578	20240117	100700	447373570	9130	9160	9160	9050	1956
579	20240117	100600	429597480	9160	9180	9220	9020	4361
580	20240117	100500	389756590	9140	9200	9240	9010	2859
581	20240117	100400	363636710	9200	9210	9210	9200	3656
582	20240117	100300	330000690	9290	9290	9290	9200	2125
583	20240117	100200	310433450	9230	9290	9290	9220	235
584	20240117	100100	308257030	9230	9230	9230	9230	2004
585	20240117	100000	289760110	9230	9230	9240	9230	552
586	20240117	095900	284663150	9240	9300	9300	9230	375
587	20240117	095800	281198130	9340	9340	9340	9340	8
588	20240117	095700	281123410	9340	9270	9340	9270	154
589	20240117	095600	279687470	9270	9230	9270	9230	131
590	20240117	095500	278478100	9230	9280	9280	9230	1001
591	20240117	095400	269236610	9280	9280	9280	9280	0
592	20240117	095300	269236610	9280	9280	9280	9240	2020
593	20240117	095200	250542180	9260	9320	9320	9260	2039
594	20240117	095100	231627650	9320	9310	9320	9310	581
595	20240117	095000	226218530	9310	9340	9340	9310	643
596	20240117	094900	220215010	9310	9310	9310	9310	101
597	20240117	094800	219274700	9310	9310	9310	9310	0
598	20240117	094700	219274700	9310	9310	9310	9310	0
599	20240117	094600	219274700	9310	9310	9320	9310	1355
600	20240117	094500	206659640	9310	9320	9320	9310	800
601	20240117	094400	199210430	9330	9320	9330	9320	2
602	20240117	094300	199191780	9350	9320	9350	9320	3
603	20240117	094200	199163760	9360	9320	9360	9310	61
604	20240117	094100	198593530	9320	9370	9370	9320	656
605	20240117	094000	192469560	9370	9400	9400	9370	147
606	20240117	093900	191091530	9370	9370	9370	9370	18
607	20240117	093800	190922870	9400	9400	9400	9400	1
608	20240117	093700	190913470	9300	9370	9370	9300	2055
609	20240117	093600	171745250	9350	9330	9350	9330	450
610	20240117	093500	167539470	9310	9310	9310	9310	0
611	20240117	093400	167539470	9310	9310	9310	9310	3
612	20240117	093300	167511540	9330	9330	9330	9330	0
613	20240117	093200	167511540	9330	9330	9330	9330	60
614	20240117	093100	166951740	9350	9350	9350	9350	202
615	20240117	093000	165063040	9340	9350	9350	9320	211
616	20240117	092900	163093990	9350	9340	9350	9330	289
617	20240117	092800	160392240	9310	9300	9310	9300	5
618	20240117	092700	160345710	9300	9300	9300	9300	0
619	20240117	092600	160345710	9300	9310	9330	9300	557
620	20240117	092500	155158500	9300	9300	9300	9300	357
621	20240117	092400	151838400	9300	9310	9310	9300	79
622	20240117	092300	151103050	9300	9300	9300	9300	0
623	20240117	092200	151103050	9300	9330	9330	9300	1111
624	20240117	092100	140751070	9340	9370	9370	9340	3297
625	20240117	092000	109923160	9370	9390	9400	9370	886
626	20240117	091900	101619970	9380	9390	9390	9380	300
627	20240117	091800	98805960	9390	9420	9420	9390	547
628	20240117	091700	93658860	9410	9410	9410	9410	6
629	20240117	091600	93602400	9370	9370	9370	9370	35
630	20240117	091500	93274450	9360	9360	9360	9360	8
631	20240117	091400	93199570	9360	9360	9360	9350	90
632	20240117	091300	92357960	9360	9440	9440	9360	923
633	20240117	091200	83704710	9390	9400	9400	9390	252
634	20240117	091100	81336020	9440	9440	9480	9390	126
635	20240117	091000	80146740	9480	9480	9480	9480	0
636	20240117	090900	80146740	9480	9530	9530	9220	2861
637	20240117	090800	53145700	9550	9560	9560	9550	836
638	20240117	090700	45156890	9570	9590	9600	9570	534
639	20240117	090600	40036360	9570	9600	9600	9570	534
640	20240117	090500	34918940	9640	9600	9640	9600	253
641	20240117	090400	32490020	9590	9590	9590	9590	79
642	20240117	090300	31732410	9590	9650	9660	9590	717
643	20240117	090200	24832230	9660	9660	9660	9660	0
644	20240117	090100	24832230	9660	9680	9680	9600	1809
645	20240117	090000	7354840	9680	9760	9760	9680	756