KissMeData/232680/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	204900	482259770	8990	8990	8990	8990	1724
3	20240112	204800	482259770	8990	8990	8990	8990	0
4	20240112	204700	482259770	8990	8990	8990	8990	0
5	20240112	204600	482259770	8990	8990	8990	8990	0
6	20240112	204500	482259770	8990	8990	8990	8990	0
7	20240112	204400	482259770	8990	8990	8990	8990	0
8	20240112	204300	482259770	8990	8990	8990	8990	0
9	20240112	204200	482259770	8990	8990	8990	8990	0
10	20240112	204100	482259770	8990	8990	8990	8990	0
11	20240112	204000	482259770	8990	8990	8990	8990	0
12	20240112	203900	482259770	8990	8990	8990	8990	0
13	20240112	203800	482259770	8990	8990	8990	8990	0
14	20240112	203700	482259770	8990	8990	8990	8990	0
15	20240112	203600	482259770	8990	8990	8990	8990	0
16	20240112	203500	482259770	8990	8990	8990	8990	0
17	20240112	203400	482259770	8990	8990	8990	8990	0
18	20240112	203300	482259770	8990	8990	8990	8990	0
19	20240112	203200	482259770	8990	8990	8990	8990	0
20	20240112	203100	482259770	8990	8990	8990	8990	0
21	20240112	203000	482259770	8990	8990	8990	8990	0
22	20240112	202900	482259770	8990	8990	8990	8990	0
23	20240112	202800	482259770	8990	8990	8990	8990	0
24	20240112	202700	482259770	8990	8990	8990	8990	0
25	20240112	202600	482259770	8990	8990	8990	8990	0
26	20240112	202500	482259770	8990	8990	8990	8990	0
27	20240112	202400	482259770	8990	8990	8990	8990	0
28	20240112	202300	482259770	8990	8990	8990	8990	0
29	20240112	202200	482259770	8990	8990	8990	8990	0
30	20240112	202100	482259770	8990	8990	8990	8990	0
31	20240112	202000	482259770	8990	8990	8990	8990	0
32	20240112	201900	482259770	8990	8990	8990	8990	1724
33	20240112	201800	482259770	8990	8990	8990	8990	0
34	20240112	201700	482259770	8990	8990	8990	8990	0
35	20240112	201600	482259770	8990	8990	8990	8990	0
36	20240112	201500	482259770	8990	8990	8990	8990	0
37	20240112	201400	482259770	8990	8990	8990	8990	0
38	20240112	201300	482259770	8990	8990	8990	8990	0
39	20240112	201200	482259770	8990	8990	8990	8990	0
40	20240112	201100	482259770	8990	8990	8990	8990	0
41	20240112	201000	482259770	8990	8990	8990	8990	0
42	20240112	200900	482259770	8990	8990	8990	8990	0
43	20240112	200800	482259770	8990	8990	8990	8990	0
44	20240112	200700	482259770	8990	8990	8990	8990	0
45	20240112	200600	482259770	8990	8990	8990	8990	0
46	20240112	200500	482259770	8990	8990	8990	8990	0
47	20240112	200400	482259770	8990	8990	8990	8990	0
48	20240112	200300	482259770	8990	8990	8990	8990	0
49	20240112	200200	482259770	8990	8990	8990	8990	0
50	20240112	200100	482259770	8990	8990	8990	8990	0
51	20240112	200000	482259770	8990	8990	8990	8990	0
52	20240112	195900	482259770	8990	8990	8990	8990	0
53	20240112	195800	482259770	8990	8990	8990	8990	0
54	20240112	195700	482259770	8990	8990	8990	8990	0
55	20240112	195600	482259770	8990	8990	8990	8990	0
56	20240112	195500	482259770	8990	8990	8990	8990	0
57	20240112	195400	482259770	8990	8990	8990	8990	0
58	20240112	195300	482259770	8990	8990	8990	8990	0
59	20240112	195200	482259770	8990	8990	8990	8990	0
60	20240112	195100	482259770	8990	8990	8990	8990	0
61	20240112	195000	482259770	8990	8990	8990	8990	0
62	20240112	194900	482259770	8990	8990	8990	8990	1724
63	20240112	194800	482259770	8990	8990	8990	8990	0
64	20240112	194700	482259770	8990	8990	8990	8990	0
65	20240112	194600	482259770	8990	8990	8990	8990	0
66	20240112	194500	482259770	8990	8990	8990	8990	0
67	20240112	194400	482259770	8990	8990	8990	8990	0
68	20240112	194300	482259770	8990	8990	8990	8990	0
69	20240112	194200	482259770	8990	8990	8990	8990	0
70	20240112	194100	482259770	8990	8990	8990	8990	0
71	20240112	194000	482259770	8990	8990	8990	8990	0
72	20240112	193900	482259770	8990	8990	8990	8990	0
73	20240112	193800	482259770	8990	8990	8990	8990	0
74	20240112	193700	482259770	8990	8990	8990	8990	0
75	20240112	193600	482259770	8990	8990	8990	8990	0
76	20240112	193500	482259770	8990	8990	8990	8990	0
77	20240112	193400	482259770	8990	8990	8990	8990	0
78	20240112	193300	482259770	8990	8990	8990	8990	0
79	20240112	193200	482259770	8990	8990	8990	8990	0
80	20240112	193100	482259770	8990	8990	8990	8990	0
81	20240112	193000	482259770	8990	8990	8990	8990	0
82	20240112	192900	482259770	8990	8990	8990	8990	0
83	20240112	192800	482259770	8990	8990	8990	8990	0
84	20240112	192700	482259770	8990	8990	8990	8990	0
85	20240112	192600	482259770	8990	8990	8990	8990	0
86	20240112	192500	482259770	8990	8990	8990	8990	0
87	20240112	192400	482259770	8990	8990	8990	8990	0
88	20240112	192300	482259770	8990	8990	8990	8990	0
89	20240112	192200	482259770	8990	8990	8990	8990	0
90	20240112	192100	482259770	8990	8990	8990	8990	0
91	20240112	192000	482259770	8990	8990	8990	8990	0
92	20240112	191900	482259770	8990	8990	8990	8990	1724
93	20240112	191800	482259770	8990	8990	8990	8990	0
94	20240112	191700	482259770	8990	8990	8990	8990	0
95	20240112	191600	482259770	8990	8990	8990	8990	0
96	20240112	191500	482259770	8990	8990	8990	8990	0
97	20240112	191400	482259770	8990	8990	8990	8990	0
98	20240112	191300	482259770	8990	8990	8990	8990	0
99	20240112	191200	482259770	8990	8990	8990	8990	0
100	20240112	191100	482259770	8990	8990	8990	8990	0
101	20240112	191000	482259770	8990	8990	8990	8990	0
102	20240112	190900	482259770	8990	8990	8990	8990	0
103	20240112	190800	482259770	8990	8990	8990	8990	0
104	20240112	190700	482259770	8990	8990	8990	8990	0
105	20240112	190600	482259770	8990	8990	8990	8990	0
106	20240112	190500	482259770	8990	8990	8990	8990	0
107	20240112	190400	482259770	8990	8990	8990	8990	0
108	20240112	190300	482259770	8990	8990	8990	8990	0
109	20240112	190200	482259770	8990	8990	8990	8990	0
110	20240112	190100	482259770	8990	8990	8990	8990	0
111	20240112	190000	482259770	8990	8990	8990	8990	0
112	20240112	185900	482259770	8990	8990	8990	8990	0
113	20240112	185800	482259770	8990	8990	8990	8990	0
114	20240112	185700	482259770	8990	8990	8990	8990	0
115	20240112	185600	482259770	8990	8990	8990	8990	0
116	20240112	185500	482259770	8990	8990	8990	8990	0
117	20240112	185400	482259770	8990	8990	8990	8990	0
118	20240112	185300	482259770	8990	8990	8990	8990	0
119	20240112	185200	482259770	8990	8990	8990	8990	0
120	20240112	185100	482259770	8990	8990	8990	8990	0
121	20240112	185000	482259770	8990	8990	8990	8990	0
122	20240112	184900	482259770	8990	8990	8990	8990	1724
123	20240112	184800	482259770	8990	8990	8990	8990	0
124	20240112	184700	482259770	8990	8990	8990	8990	0
125	20240112	184600	482259770	8990	8990	8990	8990	0
126	20240112	184500	482259770	8990	8990	8990	8990	0
127	20240112	184400	482259770	8990	8990	8990	8990	0
128	20240112	184300	482259770	8990	8990	8990	8990	0
129	20240112	184200	482259770	8990	8990	8990	8990	0
130	20240112	184100	482259770	8990	8990	8990	8990	0
131	20240112	184000	482259770	8990	8990	8990	8990	0
132	20240112	183900	482259770	8990	8990	8990	8990	0
133	20240112	183800	482259770	8990	8990	8990	8990	0
134	20240112	183700	482259770	8990	8990	8990	8990	0
135	20240112	183600	482259770	8990	8990	8990	8990	0
136	20240112	183500	482259770	8990	8990	8990	8990	0
137	20240112	183400	482259770	8990	8990	8990	8990	0
138	20240112	183300	482259770	8990	8990	8990	8990	0
139	20240112	183200	482259770	8990	8990	8990	8990	0
140	20240112	183100	482259770	8990	8990	8990	8990	0
141	20240112	183000	482259770	8990	8990	8990	8990	0
142	20240112	182900	482259770	8990	8990	8990	8990	0
143	20240112	182800	482259770	8990	8990	8990	8990	0
144	20240112	182700	482259770	8990	8990	8990	8990	0
145	20240112	182600	482259770	8990	8990	8990	8990	0
146	20240112	182500	482259770	8990	8990	8990	8990	0
147	20240112	182400	482259770	8990	8990	8990	8990	0
148	20240112	182300	482259770	8990	8990	8990	8990	0
149	20240112	182200	482259770	8990	8990	8990	8990	0
150	20240112	182100	482259770	8990	8990	8990	8990	0
151	20240112	182000	482259770	8990	8990	8990	8990	0
152	20240112	181900	482259770	8990	8990	8990	8990	1724
153	20240112	181800	482259770	8990	8990	8990	8990	0
154	20240112	181700	482259770	8990	8990	8990	8990	0
155	20240112	181600	482259770	8990	8990	8990	8990	0
156	20240112	181500	482259770	8990	8990	8990	8990	0
157	20240112	181400	482259770	8990	8990	8990	8990	0
158	20240112	181300	482259770	8990	8990	8990	8990	0
159	20240112	181200	482259770	8990	8990	8990	8990	0
160	20240112	181100	482259770	8990	8990	8990	8990	0
161	20240112	181000	482259770	8990	8990	8990	8990	0
162	20240112	180900	482259770	8990	8990	8990	8990	0
163	20240112	180800	482259770	8990	8990	8990	8990	0
164	20240112	180700	482259770	8990	8990	8990	8990	0
165	20240112	180600	482259770	8990	8990	8990	8990	0
166	20240112	180500	482259770	8990	8990	8990	8990	0
167	20240112	180400	482259770	8990	8990	8990	8990	0
168	20240112	180300	482259770	8990	8990	8990	8990	0
169	20240112	180200	482259770	8990	8990	8990	8990	0
170	20240112	180100	482259770	8990	8990	8990	8990	0
171	20240112	180000	482259770	8990	8990	8990	8990	0
172	20240112	175900	482259770	8990	8990	8990	8990	0
173	20240112	175800	482259770	8990	8990	8990	8990	0
174	20240112	175700	482259770	8990	8990	8990	8990	0
175	20240112	175600	482259770	8990	8990	8990	8990	0
176	20240112	175500	482259770	8990	8990	8990	8990	0
177	20240112	175400	482259770	8990	8990	8990	8990	0
178	20240112	175300	482259770	8990	8990	8990	8990	0
179	20240112	175200	482259770	8990	8990	8990	8990	0
180	20240112	175100	482259770	8990	8990	8990	8990	0
181	20240112	175000	482259770	8990	8990	8990	8990	0
182	20240112	174900	482259770	8990	8990	8990	8990	1724
183	20240112	174800	482259770	8990	8990	8990	8990	0
184	20240112	174700	482259770	8990	8990	8990	8990	0
185	20240112	174600	482259770	8990	8990	8990	8990	0
186	20240112	174500	482259770	8990	8990	8990	8990	0
187	20240112	174400	482259770	8990	8990	8990	8990	0
188	20240112	174300	482259770	8990	8990	8990	8990	0
189	20240112	174200	482259770	8990	8990	8990	8990	0
190	20240112	174100	482259770	8990	8990	8990	8990	0
191	20240112	174000	482259770	8990	8990	8990	8990	0
192	20240112	173900	482259770	8990	8990	8990	8990	0
193	20240112	173800	482259770	8990	8990	8990	8990	0
194	20240112	173700	482259770	8990	8990	8990	8990	0
195	20240112	173600	482259770	8990	8990	8990	8990	0
196	20240112	173500	482259770	8990	8990	8990	8990	0
197	20240112	173400	482259770	8990	8990	8990	8990	0
198	20240112	173300	482259770	8990	8990	8990	8990	0
199	20240112	173200	482259770	8990	8990	8990	8990	0
200	20240112	173100	482259770	8990	8990	8990	8990	0
201	20240112	173000	482259770	8990	8990	8990	8990	0
202	20240112	172900	482259770	8990	8990	8990	8990	0
203	20240112	172800	482259770	8990	8990	8990	8990	0
204	20240112	172700	482259770	8990	8990	8990	8990	0
205	20240112	172600	482259770	8990	8990	8990	8990	0
206	20240112	172500	482259770	8990	8990	8990	8990	0
207	20240112	172400	482259770	8990	8990	8990	8990	0
208	20240112	172300	482259770	8990	8990	8990	8990	0
209	20240112	172200	482259770	8990	8990	8990	8990	0
210	20240112	172100	482259770	8990	8990	8990	8990	0
211	20240112	172000	482259770	8990	8990	8990	8990	0
212	20240112	171900	482259770	8990	8990	8990	8990	1724
213	20240112	171800	482259770	8990	8990	8990	8990	0
214	20240112	171700	482259770	8990	8990	8990	8990	0
215	20240112	171600	482259770	8990	8990	8990	8990	0
216	20240112	171500	482259770	8990	8990	8990	8990	0
217	20240112	171400	482259770	8990	8990	8990	8990	0
218	20240112	171300	482259770	8990	8990	8990	8990	0
219	20240112	171200	482259770	8990	8990	8990	8990	0
220	20240112	171100	482259770	8990	8990	8990	8990	0
221	20240112	171000	482259770	8990	8990	8990	8990	0
222	20240112	170900	482259770	8990	8990	8990	8990	0
223	20240112	170800	482259770	8990	8990	8990	8990	0
224	20240112	170700	482259770	8990	8990	8990	8990	0
225	20240112	170600	482259770	8990	8990	8990	8990	0
226	20240112	170500	482259770	8990	8990	8990	8990	0
227	20240112	170400	482259770	8990	8990	8990	8990	0
228	20240112	170300	482259770	8990	8990	8990	8990	0
229	20240112	170200	482259770	8990	8990	8990	8990	0
230	20240112	170100	482259770	8990	8990	8990	8990	0
231	20240112	170000	482259770	8990	8990	8990	8990	0
232	20240112	165900	482259770	8990	8990	8990	8990	0
233	20240112	165800	482259770	8990	8990	8990	8990	0
234	20240112	165700	482259770	8990	8990	8990	8990	0
235	20240112	165600	482259770	8990	8990	8990	8990	0
236	20240112	165500	482259770	8990	8990	8990	8990	0
237	20240112	165400	482259770	8990	8990	8990	8990	0
238	20240112	165300	482259770	8990	8990	8990	8990	0
239	20240112	165200	482259770	8990	8990	8990	8990	0
240	20240112	165100	482259770	8990	8990	8990	8990	0
241	20240112	165000	482259770	8990	8990	8990	8990	0
242	20240112	164900	482259770	8990	8990	8990	8990	1724
243	20240112	164800	482259770	8990	8990	8990	8990	0
244	20240112	164700	482259770	8990	8990	8990	8990	0
245	20240112	164600	482259770	8990	8990	8990	8990	0
246	20240112	164500	482259770	8990	8990	8990	8990	0
247	20240112	164400	482259770	8990	8990	8990	8990	0
248	20240112	164300	482259770	8990	8990	8990	8990	0
249	20240112	164200	482259770	8990	8990	8990	8990	0
250	20240112	164100	482259770	8990	8990	8990	8990	0
251	20240112	164000	482259770	8990	8990	8990	8990	0
252	20240112	163900	482259770	8990	8990	8990	8990	0
253	20240112	163800	482259770	8990	8990	8990	8990	0
254	20240112	163700	482259770	8990	8990	8990	8990	0
255	20240112	163600	482259770	8990	8990	8990	8990	0
256	20240112	163500	482259770	8990	8990	8990	8990	0
257	20240112	163400	482259770	8990	8990	8990	8990	0
258	20240112	163300	482259770	8990	8990	8990	8990	0
259	20240112	163200	482259770	8990	8990	8990	8990	0
260	20240112	163100	482259770	8990	8990	8990	8990	0
261	20240112	163000	482259770	8990	8990	8990	8990	0
262	20240112	162900	482259770	8990	8990	8990	8990	0
263	20240112	162800	482259770	8990	8990	8990	8990	0
264	20240112	162700	482259770	8990	8990	8990	8990	0
265	20240112	162600	482259770	8990	8990	8990	8990	0
266	20240112	162500	482259770	8990	8990	8990	8990	0
267	20240112	162400	482259770	8990	8990	8990	8990	0
268	20240112	162300	482259770	8990	8990	8990	8990	0
269	20240112	162200	482259770	8990	8990	8990	8990	0
270	20240112	162100	482259770	8990	8990	8990	8990	0
271	20240112	162000	482259770	8990	8990	8990	8990	0
272	20240112	161900	482259770	8990	8990	8990	8990	1724
273	20240112	161800	482259770	8990	8990	8990	8990	0
274	20240112	161700	482259770	8990	8990	8990	8990	0
275	20240112	161600	482259770	8990	8990	8990	8990	0
276	20240112	161500	482259770	8990	8990	8990	8990	0
277	20240112	161400	482259770	8990	8990	8990	8990	0
278	20240112	161300	482259770	8990	8990	8990	8990	0
279	20240112	161200	482259770	8990	8990	8990	8990	0
280	20240112	161100	482259770	8990	8990	8990	8990	0
281	20240112	161000	482259770	8990	8990	8990	8990	0
282	20240112	160900	482259770	8990	8990	8990	8990	0
283	20240112	160800	482259770	8990	8990	8990	8990	0
284	20240112	160700	482259770	8990	8990	8990	8990	0
285	20240112	160600	482259770	8990	8990	8990	8990	0
286	20240112	160500	482259770	8990	8990	8990	8990	0
287	20240112	160400	482259770	8990	8990	8990	8990	0
288	20240112	160300	482259770	8990	8990	8990	8990	0
289	20240112	160200	482259770	8990	8990	8990	8990	0
290	20240112	160100	482259770	8990	8990	8990	8990	0
291	20240112	160000	482259770	8990	8990	8990	8990	0
292	20240112	155900	482259770	8990	8990	8990	8990	0
293	20240112	155800	482259770	8990	8990	8990	8990	0
294	20240112	155700	482259770	8990	8990	8990	8990	0
295	20240112	155600	482259770	8990	8990	8990	8990	0
296	20240112	155500	482259770	8990	8990	8990	8990	0
297	20240112	155400	482259770	8990	8990	8990	8990	0
298	20240112	155300	482259770	8990	8990	8990	8990	0
299	20240112	155200	482259770	8990	8990	8990	8990	0
300	20240112	155100	482259770	8990	8990	8990	8990	0
301	20240112	155000	482259770	8990	8990	8990	8990	0
302	20240112	154900	482259770	8990	8990	8990	8990	1724
303	20240112	154800	482259770	8990	8990	8990	8990	0
304	20240112	154700	482259770	8990	8990	8990	8990	0
305	20240112	154600	482259770	8990	8990	8990	8990	0
306	20240112	154500	482259770	8990	8990	8990	8990	0
307	20240112	154400	482259770	8990	8990	8990	8990	0
308	20240112	154300	482259770	8990	8990	8990	8990	0
309	20240112	154200	482259770	8990	8990	8990	8990	0
310	20240112	154100	482259770	8990	8990	8990	8990	0
311	20240112	154000	482259770	8990	8990	8990	8990	0
312	20240112	153900	482259770	8990	8990	8990	8990	0
313	20240112	153800	482259770	8990	8990	8990	8990	0
314	20240112	153700	482259770	8990	8990	8990	8990	0
315	20240112	153600	482259770	8990	8990	8990	8990	0
316	20240112	153500	482259770	8990	8990	8990	8990	0
317	20240112	153400	482259770	8990	8990	8990	8990	0
318	20240112	153300	482259770	8990	8990	8990	8990	0
319	20240112	153200	482259770	8990	8990	8990	8990	0
320	20240112	153100	482259770	8990	8990	8990	8990	0
321	20240112	153000	482259770	8990	8990	8990	8990	1724
322	20240112	152900	466761010	9090	9090	9090	9090	0
323	20240112	152800	466761010	9090	9090	9090	9090	0
324	20240112	152700	466761010	9090	9090	9090	9090	0
325	20240112	152600	466761010	9090	9090	9090	9090	0
326	20240112	152500	466761010	9090	9090	9090	9090	0
327	20240112	152400	466761010	9090	9090	9090	9090	0
328	20240112	152300	466761010	9090	9090	9090	9090	0
329	20240112	152200	466761010	9090	9090	9090	9090	0
330	20240112	152100	466761010	9090	9090	9090	9090	0
331	20240112	152000	466761010	9090	9090	9090	9090	0
332	20240112	151900	466761010	9090	9090	9090	9090	5
333	20240112	151800	466715560	9090	9090	9090	9090	11
334	20240112	151700	466615570	9090	9080	9090	9080	80
335	20240112	151600	465889070	9080	9080	9080	9080	50
336	20240112	151500	465435070	9080	9080	9080	9080	0
337	20240112	151400	465435070	9080	9080	9080	9080	0
338	20240112	151300	465435070	9080	9080	9080	9080	0
339	20240112	151200	465435070	9080	9080	9090	9080	211
340	20240112	151100	463518720	9080	9080	9080	9080	2
341	20240112	151000	463500560	9000	9000	9000	9000	0
342	20240112	150900	463500560	9000	9000	9000	9000	94
343	20240112	150800	462654560	8990	8990	8990	8990	0
344	20240112	150700	462654560	8990	8990	8990	8990	0
345	20240112	150600	462654560	8990	9010	9010	8990	2319
346	20240112	150500	441800740	9010	9020	9020	9010	100
347	20240112	150400	440899690	9020	9020	9030	9020	66
348	20240112	150300	440304270	9090	9090	9090	9090	10
349	20240112	150200	440213370	9000	9030	9030	9000	2700
350	20240112	150100	415903220	9030	9030	9030	9030	0
351	20240112	150000	415903220	9030	9030	9030	9030	0
352	20240112	145900	415903220	9030	9090	9090	9030	535
353	20240112	145800	411065060	9040	9040	9040	9040	5
354	20240112	145700	411019860	9040	9040	9040	9040	25
355	20240112	145600	410793860	9030	9040	9040	9030	2004
356	20240112	145500	392697060	9050	9050	9050	9050	30
357	20240112	145400	392425560	9090	9090	9090	9090	0
358	20240112	145300	392425560	9090	9090	9090	9090	10
359	20240112	145200	392334660	9090	9050	9090	9030	401
360	20240112	145100	388712670	9090	9090	9090	9090	0
361	20240112	145000	388712670	9090	9090	9090	9090	0
362	20240112	144900	388712670	9090	9090	9090	9090	10
363	20240112	144800	388621770	9090	9090	9090	9090	2
364	20240112	144700	388603590	9090	9090	9090	9090	5
365	20240112	144600	388558140	9090	9090	9090	9090	0
366	20240112	144500	388558140	9090	9090	9090	9090	0
367	20240112	144400	388558140	9090	9090	9090	9090	40
368	20240112	144300	388194540	9100	9100	9100	9100	50
369	20240112	144200	387739540	9100	9100	9100	9100	1
370	20240112	144100	387730440	9030	9040	9040	9030	2250
371	20240112	144000	367403880	9040	9040	9040	9040	1
372	20240112	143900	367394840	9040	9040	9040	9040	0
373	20240112	143800	367394840	9040	9040	9040	9040	1
374	20240112	143700	367385800	9100	9100	9100	9030	8
375	20240112	143600	367313210	9040	9070	9070	9040	2025
376	20240112	143500	348978450	9070	9070	9070	9070	108
377	20240112	143400	347998890	9130	9130	9130	9130	0
378	20240112	143300	347998890	9130	9130	9130	9130	0
379	20240112	143200	347998890	9130	9130	9130	9130	0
380	20240112	143100	347998890	9130	9130	9130	9130	0
381	20240112	143000	347998890	9130	9130	9130	9130	0
382	20240112	142900	347998890	9130	9130	9130	9130	0
383	20240112	142800	347998890	9130	9130	9130	9130	0
384	20240112	142700	347998890	9130	9130	9130	9130	0
385	20240112	142600	347998890	9130	9130	9130	9130	0
386	20240112	142500	347998890	9130	9130	9130	9130	0
387	20240112	142400	347998890	9130	9130	9130	9130	0
388	20240112	142300	347998890	9130	9130	9130	9130	0
389	20240112	142200	347998890	9130	9130	9130	9130	0
390	20240112	142100	347998890	9130	9090	9130	9090	138
391	20240112	142000	346742770	9090	9080	9090	9040	189
392	20240112	141900	345031110	9080	9080	9080	9080	0
393	20240112	141800	345031110	9080	9080	9080	9080	0
394	20240112	141700	345031110	9080	9080	9080	9080	20
395	20240112	141600	344849510	9080	9080	9080	9080	1
396	20240112	141500	344840430	9080	9080	9080	9080	0
397	20240112	141400	344840430	9080	9080	9080	9080	0
398	20240112	141300	344840430	9080	9080	9080	9080	5
399	20240112	141200	344795030	9080	9050	9080	9050	176
400	20240112	141100	343202050	9050	9060	9060	9050	330
401	20240112	141000	340214790	9060	9080	9080	9060	350
402	20240112	140900	337043070	9070	9060	9070	9060	214
403	20240112	140800	335103210	9060	9060	9060	9060	8
404	20240112	140700	335030730	9050	9070	9070	9050	668
405	20240112	140600	328973790	9070	9090	9090	9070	911
406	20240112	140500	320701710	9090	9090	9090	9090	0
407	20240112	140400	320701710	9090	9090	9090	9090	1
408	20240112	140300	320692620	9080	9080	9080	9080	0
409	20240112	140200	320692620	9080	9080	9080	9080	0
410	20240112	140100	320692620	9080	9130	9130	9080	317
411	20240112	140000	317810410	9080	9130	9150	9080	301
412	20240112	135900	315071120	9150	9150	9150	9150	1
413	20240112	135800	315061970	9120	9120	9120	9120	1
414	20240112	135700	315052850	9120	9150	9150	9120	115
415	20240112	135600	314000780	9150	9150	9150	9150	0
416	20240112	135500	314000780	9150	9150	9150	9150	0
417	20240112	135400	314000780	9150	9150	9150	9150	0
418	20240112	135300	314000780	9150	9150	9150	9150	0
419	20240112	135200	314000780	9150	9100	9150	9100	601
420	20240112	135100	308531630	9100	9160	9200	9100	5654
421	20240112	135000	257026980	9200	9200	9200	9200	0
422	20240112	134900	257026980	9200	9200	9200	9200	0
423	20240112	134800	257026980	9200	9200	9200	9200	0
424	20240112	134700	257026980	9200	9200	9200	9200	0
425	20240112	134600	257026980	9200	9200	9200	9200	0
426	20240112	134500	257026980	9200	9160	9200	9160	6
427	20240112	134400	256971980	9160	9160	9160	9160	100
428	20240112	134300	256055980	9200	9200	9200	9200	0
429	20240112	134200	256055980	9200	9190	9200	9190	2
430	20240112	134100	256037590	9170	9190	9190	9170	2
431	20240112	134000	256019230	9170	9170	9170	9170	31
432	20240112	133900	255734960	9200	9200	9200	9170	111
433	20240112	133800	254713790	9180	9180	9180	9180	0
434	20240112	133700	254713790	9180	9180	9180	9180	32
435	20240112	133600	254420030	9180	9180	9180	9180	0
436	20240112	133500	254420030	9180	9180	9180	9180	1
437	20240112	133400	254410850	9150	9150	9150	9150	17
438	20240112	133300	254255300	9160	9160	9160	9160	114
439	20240112	133200	253211060	9180	9180	9180	9180	0
440	20240112	133100	253211060	9180	9180	9180	9180	0
441	20240112	133000	253211060	9180	9180	9180	9180	1
442	20240112	132900	253201880	9180	9180	9180	9180	0
443	20240112	132800	253201880	9180	9190	9190	9170	196
444	20240112	132700	251404210	9180	9180	9180	9180	63
445	20240112	132600	250825870	9200	9200	9200	9200	0
446	20240112	132500	250825870	9200	9200	9200	9200	30
447	20240112	132400	250549870	9200	9200	9200	9200	0
448	20240112	132300	250549870	9200	9200	9200	9200	0
449	20240112	132200	250549870	9200	9200	9200	9200	0
450	20240112	132100	250549870	9200	9200	9200	9200	1
451	20240112	132000	250540670	9180	9180	9180	9180	0
452	20240112	131900	250540670	9180	9190	9190	9180	41
453	20240112	131800	250164190	9200	9200	9200	9200	1
454	20240112	131700	250154990	9180	9190	9190	9180	906
455	20240112	131600	241830990	9190	9190	9190	9190	0
456	20240112	131500	241830990	9190	9190	9190	9190	1
457	20240112	131400	241821800	9200	9200	9200	9200	0
458	20240112	131300	241821800	9200	9200	9200	9200	0
459	20240112	131200	241821800	9200	9200	9200	9200	20
460	20240112	131100	241637800	9200	9200	9200	9200	768
461	20240112	131000	234572200	9210	9210	9210	9210	0
462	20240112	130900	234572200	9210	9210	9210	9210	250
463	20240112	130800	232269700	9230	9230	9230	9230	0
464	20240112	130700	232269700	9230	9230	9230	9230	1
465	20240112	130600	232260470	9210	9210	9210	9210	88
466	20240112	130500	231449990	9210	9210	9210	9210	0
467	20240112	130400	231449990	9210	9210	9210	9210	210
468	20240112	130300	229515890	9210	9210	9210	9210	0
469	20240112	130200	229515890	9210	9210	9210	9210	302
470	20240112	130100	226734470	9200	9200	9200	9200	9
471	20240112	130000	226651670	9230	9230	9230	9230	0
472	20240112	125900	226651670	9230	9230	9230	9230	10
473	20240112	125800	226559370	9220	9220	9220	9220	0
474	20240112	125700	226559370	9220	9220	9220	9220	0
475	20240112	125600	226559370	9220	9220	9220	9220	0
476	20240112	125500	226559370	9220	9220	9220	9220	30
477	20240112	125400	226282770	9220	9230	9230	9220	3
478	20240112	125300	226255090	9200	9200	9200	9200	1000
479	20240112	125200	217055090	9230	9220	9230	9210	81
480	20240112	125100	216308960	9230	9230	9230	9230	0
481	20240112	125000	216308960	9230	9230	9230	9230	70
482	20240112	124900	215662860	9230	9230	9230	9230	0
483	20240112	124800	215662860	9230	9230	9230	9230	0
484	20240112	124700	215662860	9230	9230	9230	9230	0
485	20240112	124600	215662860	9230	9220	9230	9220	9
486	20240112	124500	215579870	9210	9210	9210	9210	101
487	20240112	124400	214649660	9210	9210	9210	9210	202
488	20240112	124300	212789240	9230	9230	9230	9230	0
489	20240112	124200	212789240	9230	9230	9230	9230	0
490	20240112	124100	212789240	9230	9230	9230	9230	0
491	20240112	124000	212789240	9230	9230	9230	9230	0
492	20240112	123900	212789240	9230	9230	9230	9230	1
493	20240112	123800	212780010	9210	9210	9210	9210	0
494	20240112	123700	212780010	9210	9210	9210	9210	331
495	20240112	123600	209731500	9230	9230	9230	9230	6
496	20240112	123500	209676120	9230	9230	9230	9230	0
497	20240112	123400	209676120	9230	9230	9230	9230	3
498	20240112	123300	209648430	9230	9230	9230	9230	0
499	20240112	123200	209648430	9230	9230	9230	9230	0
500	20240112	123100	209648430	9230	9230	9230	9230	0
501	20240112	123000	209648430	9230	9230	9230	9230	0
502	20240112	122900	209648430	9230	9230	9230	9230	0
503	20240112	122800	209648430	9230	9230	9230	9230	0
504	20240112	122700	209648430	9230	9230	9230	9230	0
505	20240112	122600	209648430	9230	9230	9230	9230	1
506	20240112	122500	209639200	9210	9210	9210	9210	0
507	20240112	122400	209639200	9210	9210	9210	9210	62
508	20240112	122300	209068180	9220	9220	9220	9220	265
509	20240112	122200	206624880	9220	9220	9220	9220	1
510	20240112	122100	206615660	9210	9210	9210	9210	678
511	20240112	122000	200371280	9220	9230	9230	9220	300
512	20240112	121900	197604280	9240	9230	9240	9230	1320
513	20240112	121800	185410680	9240	9240	9240	9240	0
514	20240112	121700	185410680	9240	9240	9240	9240	5
515	20240112	121600	185364480	9240	9240	9240	9240	0
516	20240112	121500	185364480	9240	9230	9240	9230	10
517	20240112	121400	185272170	9230	9230	9230	9230	492
518	20240112	121300	180731010	9230	9240	9250	9230	446
519	20240112	121200	176613350	9260	9260	9260	9260	0
520	20240112	121100	176613350	9260	9260	9260	9260	0
521	20240112	121000	176613350	9260	9260	9260	9260	0
522	20240112	120900	176613350	9260	9250	9260	9240	501
523	20240112	120800	171982390	9260	9260	9260	9260	2
524	20240112	120700	171963870	9260	9260	9260	9260	0
525	20240112	120600	171963870	9260	9260	9260	9260	0
526	20240112	120500	171963870	9260	9260	9260	9260	0
527	20240112	120400	171963870	9260	9260	9260	9260	0
528	20240112	120300	171963870	9260	9260	9260	9260	1
529	20240112	120200	171954610	9250	9250	9250	9250	100
530	20240112	120100	171029610	9260	9250	9260	9250	551
531	20240112	120000	165932850	9260	9260	9260	9260	0
532	20240112	115900	165932850	9260	9260	9260	9260	0
533	20240112	115800	165932850	9260	9260	9260	9260	0
534	20240112	115700	165932850	9260	9260	9260	9260	0
535	20240112	115600	165932850	9260	9260	9260	9260	0
536	20240112	115500	165932850	9260	9260	9260	9260	80
537	20240112	115400	165192050	9270	9270	9270	9270	0
538	20240112	115300	165192050	9270	9270	9270	9270	0
539	20240112	115200	165192050	9270	9270	9270	9270	0
540	20240112	115100	165192050	9270	9270	9270	9270	0
541	20240112	115000	165192050	9270	9270	9270	9270	0
542	20240112	114900	165192050	9270	9270	9270	9270	0
543	20240112	114800	165192050	9270	9270	9270	9270	0
544	20240112	114700	165192050	9270	9270	9270	9270	0
545	20240112	114600	165192050	9270	9270	9270	9270	0
546	20240112	114500	165192050	9270	9270	9270	9270	0
547	20240112	114400	165192050	9270	9270	9270	9270	0
548	20240112	114300	165192050	9270	9270	9270	9270	0
549	20240112	114200	165192050	9270	9270	9270	9270	0
550	20240112	114100	165192050	9270	9270	9270	9270	0
551	20240112	114000	165192050	9270	9270	9270	9270	0
552	20240112	113900	165192050	9270	9270	9270	9270	0
553	20240112	113800	165192050	9270	9270	9270	9270	0
554	20240112	113700	165192050	9270	9270	9270	9270	0
555	20240112	113600	165192050	9270	9270	9270	9270	0
556	20240112	113500	165192050	9270	9270	9270	9270	0
557	20240112	113400	165192050	9270	9270	9270	9270	0
558	20240112	113300	165192050	9270	9270	9270	9270	0
559	20240112	113200	165192050	9270	9270	9270	9270	0
560	20240112	113100	165192050	9270	9260	9270	9260	121
561	20240112	113000	164071580	9260	9260	9260	9260	0
562	20240112	112900	164071580	9260	9260	9260	9260	10
563	20240112	112800	163978980	9260	9260	9260	9260	0
564	20240112	112700	163978980	9260	9260	9260	9260	5
565	20240112	112600	163932680	9260	9250	9260	9250	9
566	20240112	112500	163849420	9260	9260	9260	9260	1
567	20240112	112400	163840160	9240	9240	9240	9240	138
568	20240112	112300	162565040	9240	9240	9240	9240	0
569	20240112	112200	162565040	9240	9240	9240	9240	0
570	20240112	112100	162565040	9240	9240	9240	9240	0
571	20240112	112000	162565040	9240	9240	9240	9240	9
572	20240112	111900	162481880	9240	9240	9240	9240	0
573	20240112	111800	162481880	9240	9240	9240	9240	0
574	20240112	111700	162481880	9240	9240	9240	9240	0
575	20240112	111600	162481880	9240	9240	9240	9240	0
576	20240112	111500	162481880	9240	9240	9240	9240	0
577	20240112	111400	162481880	9240	9240	9240	9240	7
578	20240112	111300	162417200	9240	9240	9240	9240	0
579	20240112	111200	162417200	9240	9240	9240	9240	0
580	20240112	111100	162417200	9240	9240	9240	9240	1
581	20240112	111000	162407960	9240	9250	9250	9240	1093
582	20240112	110900	152298980	9250	9240	9250	9240	38
583	20240112	110800	151947520	9240	9240	9240	9240	0
584	20240112	110700	151947520	9240	9240	9240	9240	0
585	20240112	110600	151947520	9240	9240	9240	9240	4
586	20240112	110500	151910560	9250	9250	9250	9250	0
587	20240112	110400	151910560	9250	9250	9250	9250	1
588	20240112	110300	151901310	9250	9250	9250	9250	0
589	20240112	110200	151901310	9250	9250	9250	9250	0
590	20240112	110100	151901310	9250	9250	9250	9250	5
591	20240112	110000	151855060	9250	9250	9250	9250	0
592	20240112	105900	151855060	9250	9250	9250	9250	0
593	20240112	105800	151855060	9250	9250	9250	9250	0
594	20240112	105700	151855060	9250	9250	9250	9250	3
595	20240112	105600	151827310	9250	9240	9250	9240	2
596	20240112	105500	151808820	9250	9250	9250	9250	0
597	20240112	105400	151808820	9250	9250	9250	9250	0
598	20240112	105300	151808820	9250	9250	9250	9250	0
599	20240112	105200	151808820	9250	9250	9250	9250	1
600	20240112	105100	151799570	9240	9240	9240	9240	1
601	20240112	105000	151790330	9230	9230	9230	9230	263
602	20240112	104900	149362840	9230	9230	9230	9230	50
603	20240112	104800	148901340	9230	9230	9230	9230	0
604	20240112	104700	148901340	9230	9230	9230	9230	0
605	20240112	104600	148901340	9230	9230	9230	9230	0
606	20240112	104500	148901340	9230	9230	9230	9230	1
607	20240112	104400	148892110	9220	9220	9220	9220	15
608	20240112	104300	148753810	9220	9220	9220	9220	0
609	20240112	104200	148753810	9220	9220	9220	9220	80
610	20240112	104100	148016210	9230	9230	9230	9230	0
611	20240112	104000	148016210	9230	9230	9230	9230	0
612	20240112	103900	148016210	9230	9230	9230	9230	0
613	20240112	103800	148016210	9230	9230	9230	9230	0
614	20240112	103700	148016210	9230	9230	9230	9230	10
615	20240112	103600	147923910	9220	9220	9220	9220	0
616	20240112	103500	147923910	9220	9220	9220	9220	0
617	20240112	103400	147923910	9220	9220	9220	9220	0
618	20240112	103300	147923910	9220	9220	9220	9220	20
619	20240112	103200	147739510	9220	9220	9220	9220	0
620	20240112	103100	147739510	9220	9220	9220	9220	0
621	20240112	103000	147739510	9220	9220	9220	9220	0
622	20240112	102900	147739510	9220	9220	9220	9220	85
623	20240112	102800	146955810	9220	9220	9220	9220	0
624	20240112	102700	146955810	9220	9220	9220	9220	0
625	20240112	102600	146955810	9220	9220	9220	9220	327
626	20240112	102500	143940870	9230	9230	9230	9230	0
627	20240112	102400	143940870	9230	9230	9230	9230	0
628	20240112	102300	143940870	9230	9230	9230	9230	0
629	20240112	102200	143940870	9230	9230	9230	9230	0
630	20240112	102100	143940870	9230	9230	9230	9230	0
631	20240112	102000	143940870	9230	9230	9230	9230	0
632	20240112	101900	143940870	9230	9230	9230	9230	0
633	20240112	101800	143940870	9230	9230	9230	9230	0
634	20240112	101700	143940870	9230	9230	9230	9230	0
635	20240112	101600	143940870	9230	9230	9230	9230	0
636	20240112	101500	143940870	9230	9230	9230	9230	11
637	20240112	101400	143839340	9230	9230	9230	9230	7
638	20240112	101300	143774730	9230	9230	9230	9230	0
639	20240112	101200	143774730	9230	9230	9230	9230	0
640	20240112	101100	143774730	9230	9230	9230	9230	950
641	20240112	101000	135006230	9230	9230	9230	9230	50
642	20240112	100900	134544730	9240	9240	9240	9240	0
643	20240112	100800	134544730	9240	9240	9240	9240	3
644	20240112	100700	134517010	9240	9240	9240	9240	2
645	20240112	100600	134498530	9250	9250	9250	9250	0
646	20240112	100500	134498530	9250	9250	9250	9250	0
647	20240112	100400	134498530	9250	9250	9250	9250	0
648	20240112	100300	134498530	9250	9250	9250	9250	0
649	20240112	100200	134498530	9250	9250	9250	9250	0
650	20240112	100100	134498530	9250	9250	9250	9250	0
651	20240112	100000	134498530	9250	9250	9250	9250	0
652	20240112	095900	134498530	9250	9230	9250	9230	201
653	20240112	095800	132643280	9250	9250	9250	9250	0
654	20240112	095700	132643280	9250	9220	9250	9220	2
655	20240112	095600	132624810	9220	9230	9230	9220	765
656	20240112	095500	125570510	9250	9220	9250	9220	102
657	20240112	095400	124630040	9220	9220	9220	9220	340
658	20240112	095300	121495240	9250	9250	9250	9250	0
659	20240112	095200	121495240	9250	9250	9250	9250	0
660	20240112	095100	121495240	9250	9250	9250	9250	288
661	20240112	095000	118831240	9250	9250	9250	9250	0
662	20240112	094900	118831240	9250	9250	9250	9250	0
663	20240112	094800	118831240	9250	9250	9250	9250	205
664	20240112	094700	116934990	9250	9230	9250	9230	215
665	20240112	094600	114950520	9250	9250	9250	9250	0
666	20240112	094500	114950520	9250	9250	9250	9250	57
667	20240112	094400	114423270	9250	9240	9250	9240	2
668	20240112	094300	114404780	9250	9250	9250	9250	0
669	20240112	094200	114404780	9250	9250	9250	9250	0
670	20240112	094100	114404780	9250	9250	9250	9250	1
671	20240112	094000	114395530	9250	9250	9250	9250	10
672	20240112	093900	114303030	9240	9250	9250	9230	104
673	20240112	093800	113342940	9250	9230	9250	9230	579
674	20240112	093700	107998590	9240	9240	9240	9240	257
675	20240112	093600	105623910	9230	9250	9250	9230	1261
676	20240112	093500	93974260	9260	9260	9260	9260	13
677	20240112	093400	93853880	9270	9270	9270	9270	0
678	20240112	093300	93853880	9270	9270	9270	9270	0
679	20240112	093200	93853880	9270	9270	9270	9270	0
680	20240112	093100	93853880	9270	9270	9270	9270	0
681	20240112	093000	93853880	9270	9270	9270	9270	0
682	20240112	092900	93853880	9270	9260	9290	9250	782
683	20240112	092800	86596640	9280	9260	9280	9260	116
684	20240112	092700	85522460	9260	9260	9260	9260	13
685	20240112	092600	85402080	9270	9290	9290	9270	314
686	20240112	092500	82485920	9290	9290	9290	9290	53
687	20240112	092400	81993550	9290	9290	9290	9290	225
688	20240112	092300	79903300	9290	9310	9330	9290	189
689	20240112	092200	78141100	9330	9310	9330	9310	211
690	20240112	092100	76174570	9310	9310	9310	9310	0
691	20240112	092000	76174570	9310	9320	9320	9310	80
692	20240112	091900	75429170	9330	9330	9330	9330	30
693	20240112	091800	75149270	9340	9350	9350	9340	554
694	20240112	091700	69972890	9340	9350	9350	9330	763
695	20240112	091600	62841600	9350	9340	9380	9340	571
696	20240112	091500	57506860	9340	9340	9370	9340	916
697	20240112	091400	48940440	9330	9270	9330	9270	2721
698	20240112	091300	23635090	9270	9270	9270	9270	1
699	20240112	091200	23625820	9270	9250	9270	9250	20
700	20240112	091100	23440670	9250	9250	9250	9250	51
701	20240112	091000	22968920	9240	9240	9240	9240	22
702	20240112	090900	22765640	9270	9290	9290	9270	130
703	20240112	090800	21560520	9270	9270	9270	9270	1
704	20240112	090700	21551250	9300	9300	9300	9300	10
705	20240112	090600	21458250	9240	9250	9250	9240	10
706	20240112	090500	21365830	9300	9300	9300	9300	1
707	20240112	090400	21356530	9230	9240	9240	9230	1646
708	20240112	090300	6148950	9330	9320	9330	9320	100
709	20240112	090200	5216160	9330	9330	9330	9330	0
710	20240112	090100	5216160	9330	9330	9330	9330	57
711	20240112	090000	4684350	9350	9350	9350	9350	501