KissMeData/412350/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	213100	815712360	8890	8890	8890	8890	1455
3	20240116	213000	815712360	8890	8890	8890	8890	0
4	20240116	212900	815712360	8890	8890	8890	8890	0
5	20240116	212800	815712360	8890	8890	8890	8890	0
6	20240116	212700	815712360	8890	8890	8890	8890	0
7	20240116	212600	815712360	8890	8890	8890	8890	0
8	20240116	212500	815712360	8890	8890	8890	8890	0
9	20240116	212400	815712360	8890	8890	8890	8890	0
10	20240116	212300	815712360	8890	8890	8890	8890	0
11	20240116	212200	815712360	8890	8890	8890	8890	0
12	20240116	212100	815712360	8890	8890	8890	8890	0
13	20240116	212000	815712360	8890	8890	8890	8890	0
14	20240116	211900	815712360	8890	8890	8890	8890	0
15	20240116	211800	815712360	8890	8890	8890	8890	0
16	20240116	211700	815712360	8890	8890	8890	8890	0
17	20240116	211600	815712360	8890	8890	8890	8890	0
18	20240116	211500	815712360	8890	8890	8890	8890	0
19	20240116	211400	815712360	8890	8890	8890	8890	0
20	20240116	211300	815712360	8890	8890	8890	8890	0
21	20240116	211200	815712360	8890	8890	8890	8890	0
22	20240116	211100	815712360	8890	8890	8890	8890	0
23	20240116	211000	815712360	8890	8890	8890	8890	0
24	20240116	210900	815712360	8890	8890	8890	8890	0
25	20240116	210800	815712360	8890	8890	8890	8890	0
26	20240116	210700	815712360	8890	8890	8890	8890	0
27	20240116	210600	815712360	8890	8890	8890	8890	0
28	20240116	210500	815712360	8890	8890	8890	8890	0
29	20240116	210400	815712360	8890	8890	8890	8890	0
30	20240116	210300	815712360	8890	8890	8890	8890	0
31	20240116	210200	815712360	8890	8890	8890	8890	0
32	20240116	210100	815712360	8890	8890	8890	8890	1455
33	20240116	210000	815712360	8890	8890	8890	8890	0
34	20240116	205900	815712360	8890	8890	8890	8890	0
35	20240116	205800	815712360	8890	8890	8890	8890	0
36	20240116	205700	815712360	8890	8890	8890	8890	0
37	20240116	205600	815712360	8890	8890	8890	8890	0
38	20240116	205500	815712360	8890	8890	8890	8890	0
39	20240116	205400	815712360	8890	8890	8890	8890	0
40	20240116	205300	815712360	8890	8890	8890	8890	0
41	20240116	205200	815712360	8890	8890	8890	8890	0
42	20240116	205100	815712360	8890	8890	8890	8890	0
43	20240116	205000	815712360	8890	8890	8890	8890	0
44	20240116	204900	815712360	8890	8890	8890	8890	0
45	20240116	204800	815712360	8890	8890	8890	8890	0
46	20240116	204700	815712360	8890	8890	8890	8890	0
47	20240116	204600	815712360	8890	8890	8890	8890	0
48	20240116	204500	815712360	8890	8890	8890	8890	0
49	20240116	204400	815712360	8890	8890	8890	8890	0
50	20240116	204300	815712360	8890	8890	8890	8890	0
51	20240116	204200	815712360	8890	8890	8890	8890	0
52	20240116	204100	815712360	8890	8890	8890	8890	0
53	20240116	204000	815712360	8890	8890	8890	8890	0
54	20240116	203900	815712360	8890	8890	8890	8890	0
55	20240116	203800	815712360	8890	8890	8890	8890	0
56	20240116	203700	815712360	8890	8890	8890	8890	0
57	20240116	203600	815712360	8890	8890	8890	8890	0
58	20240116	203500	815712360	8890	8890	8890	8890	0
59	20240116	203400	815712360	8890	8890	8890	8890	0
60	20240116	203300	815712360	8890	8890	8890	8890	0
61	20240116	203200	815712360	8890	8890	8890	8890	0
62	20240116	203100	815712360	8890	8890	8890	8890	1455
63	20240116	203000	815712360	8890	8890	8890	8890	0
64	20240116	202900	815712360	8890	8890	8890	8890	0
65	20240116	202800	815712360	8890	8890	8890	8890	0
66	20240116	202700	815712360	8890	8890	8890	8890	0
67	20240116	202600	815712360	8890	8890	8890	8890	0
68	20240116	202500	815712360	8890	8890	8890	8890	0
69	20240116	202400	815712360	8890	8890	8890	8890	0
70	20240116	202300	815712360	8890	8890	8890	8890	0
71	20240116	202200	815712360	8890	8890	8890	8890	0
72	20240116	202100	815712360	8890	8890	8890	8890	0
73	20240116	202000	815712360	8890	8890	8890	8890	0
74	20240116	201900	815712360	8890	8890	8890	8890	0
75	20240116	201800	815712360	8890	8890	8890	8890	0
76	20240116	201700	815712360	8890	8890	8890	8890	0
77	20240116	201600	815712360	8890	8890	8890	8890	0
78	20240116	201500	815712360	8890	8890	8890	8890	0
79	20240116	201400	815712360	8890	8890	8890	8890	0
80	20240116	201300	815712360	8890	8890	8890	8890	0
81	20240116	201200	815712360	8890	8890	8890	8890	0
82	20240116	201100	815712360	8890	8890	8890	8890	0
83	20240116	201000	815712360	8890	8890	8890	8890	0
84	20240116	200900	815712360	8890	8890	8890	8890	0
85	20240116	200800	815712360	8890	8890	8890	8890	0
86	20240116	200700	815712360	8890	8890	8890	8890	0
87	20240116	200600	815712360	8890	8890	8890	8890	0
88	20240116	200500	815712360	8890	8890	8890	8890	0
89	20240116	200400	815712360	8890	8890	8890	8890	0
90	20240116	200300	815712360	8890	8890	8890	8890	0
91	20240116	200200	815712360	8890	8890	8890	8890	0
92	20240116	200100	815712360	8890	8890	8890	8890	1455
93	20240116	200000	815712360	8890	8890	8890	8890	0
94	20240116	195900	815712360	8890	8890	8890	8890	0
95	20240116	195800	815712360	8890	8890	8890	8890	0
96	20240116	195700	815712360	8890	8890	8890	8890	0
97	20240116	195600	815712360	8890	8890	8890	8890	0
98	20240116	195500	815712360	8890	8890	8890	8890	0
99	20240116	195400	815712360	8890	8890	8890	8890	0
100	20240116	195300	815712360	8890	8890	8890	8890	0
101	20240116	195200	815712360	8890	8890	8890	8890	0
102	20240116	195100	815712360	8890	8890	8890	8890	0
103	20240116	195000	815712360	8890	8890	8890	8890	0
104	20240116	194900	815712360	8890	8890	8890	8890	0
105	20240116	194800	815712360	8890	8890	8890	8890	0
106	20240116	194700	815712360	8890	8890	8890	8890	0
107	20240116	194600	815712360	8890	8890	8890	8890	0
108	20240116	194500	815712360	8890	8890	8890	8890	0
109	20240116	194400	815712360	8890	8890	8890	8890	0
110	20240116	194300	815712360	8890	8890	8890	8890	0
111	20240116	194200	815712360	8890	8890	8890	8890	0
112	20240116	194100	815712360	8890	8890	8890	8890	0
113	20240116	194000	815712360	8890	8890	8890	8890	0
114	20240116	193900	815712360	8890	8890	8890	8890	0
115	20240116	193800	815712360	8890	8890	8890	8890	0
116	20240116	193700	815712360	8890	8890	8890	8890	0
117	20240116	193600	815712360	8890	8890	8890	8890	0
118	20240116	193500	815712360	8890	8890	8890	8890	0
119	20240116	193400	815712360	8890	8890	8890	8890	0
120	20240116	193300	815712360	8890	8890	8890	8890	0
121	20240116	193200	815712360	8890	8890	8890	8890	0
122	20240116	193100	815712360	8890	8890	8890	8890	1455
123	20240116	193000	815712360	8890	8890	8890	8890	0
124	20240116	192900	815712360	8890	8890	8890	8890	0
125	20240116	192800	815712360	8890	8890	8890	8890	0
126	20240116	192700	815712360	8890	8890	8890	8890	0
127	20240116	192600	815712360	8890	8890	8890	8890	0
128	20240116	192500	815712360	8890	8890	8890	8890	0
129	20240116	192400	815712360	8890	8890	8890	8890	0
130	20240116	192300	815712360	8890	8890	8890	8890	0
131	20240116	192200	815712360	8890	8890	8890	8890	0
132	20240116	192100	815712360	8890	8890	8890	8890	0
133	20240116	192000	815712360	8890	8890	8890	8890	0
134	20240116	191900	815712360	8890	8890	8890	8890	0
135	20240116	191800	815712360	8890	8890	8890	8890	0
136	20240116	191700	815712360	8890	8890	8890	8890	0
137	20240116	191600	815712360	8890	8890	8890	8890	0
138	20240116	191500	815712360	8890	8890	8890	8890	0
139	20240116	191400	815712360	8890	8890	8890	8890	0
140	20240116	191300	815712360	8890	8890	8890	8890	0
141	20240116	191200	815712360	8890	8890	8890	8890	0
142	20240116	191100	815712360	8890	8890	8890	8890	0
143	20240116	191000	815712360	8890	8890	8890	8890	0
144	20240116	190900	815712360	8890	8890	8890	8890	0
145	20240116	190800	815712360	8890	8890	8890	8890	0
146	20240116	190700	815712360	8890	8890	8890	8890	0
147	20240116	190600	815712360	8890	8890	8890	8890	0
148	20240116	190500	815712360	8890	8890	8890	8890	0
149	20240116	190400	815712360	8890	8890	8890	8890	0
150	20240116	190300	815712360	8890	8890	8890	8890	0
151	20240116	190200	815712360	8890	8890	8890	8890	0
152	20240116	190100	815712360	8890	8890	8890	8890	1455
153	20240116	190000	815712360	8890	8890	8890	8890	0
154	20240116	185900	815712360	8890	8890	8890	8890	0
155	20240116	185800	815712360	8890	8890	8890	8890	0
156	20240116	185700	815712360	8890	8890	8890	8890	0
157	20240116	185600	815712360	8890	8890	8890	8890	0
158	20240116	185500	815712360	8890	8890	8890	8890	0
159	20240116	185400	815712360	8890	8890	8890	8890	0
160	20240116	185300	815712360	8890	8890	8890	8890	0
161	20240116	185200	815712360	8890	8890	8890	8890	0
162	20240116	185100	815712360	8890	8890	8890	8890	0
163	20240116	185000	815712360	8890	8890	8890	8890	0
164	20240116	184900	815712360	8890	8890	8890	8890	0
165	20240116	184800	815712360	8890	8890	8890	8890	0
166	20240116	184700	815712360	8890	8890	8890	8890	0
167	20240116	184600	815712360	8890	8890	8890	8890	0
168	20240116	184500	815712360	8890	8890	8890	8890	0
169	20240116	184400	815712360	8890	8890	8890	8890	0
170	20240116	184300	815712360	8890	8890	8890	8890	0
171	20240116	184200	815712360	8890	8890	8890	8890	0
172	20240116	184100	815712360	8890	8890	8890	8890	0
173	20240116	184000	815712360	8890	8890	8890	8890	0
174	20240116	183900	815712360	8890	8890	8890	8890	0
175	20240116	183800	815712360	8890	8890	8890	8890	0
176	20240116	183700	815712360	8890	8890	8890	8890	0
177	20240116	183600	815712360	8890	8890	8890	8890	0
178	20240116	183500	815712360	8890	8890	8890	8890	0
179	20240116	183400	815712360	8890	8890	8890	8890	0
180	20240116	183300	815712360	8890	8890	8890	8890	0
181	20240116	183200	815712360	8890	8890	8890	8890	0
182	20240116	183100	815712360	8890	8890	8890	8890	1455
183	20240116	183000	815712360	8890	8890	8890	8890	0
184	20240116	182900	815712360	8890	8890	8890	8890	0
185	20240116	182800	815712360	8890	8890	8890	8890	0
186	20240116	182700	815712360	8890	8890	8890	8890	0
187	20240116	182600	815712360	8890	8890	8890	8890	0
188	20240116	182500	815712360	8890	8890	8890	8890	0
189	20240116	182400	815712360	8890	8890	8890	8890	0
190	20240116	182300	815712360	8890	8890	8890	8890	0
191	20240116	182200	815712360	8890	8890	8890	8890	0
192	20240116	182100	815712360	8890	8890	8890	8890	0
193	20240116	182000	815712360	8890	8890	8890	8890	0
194	20240116	181900	815712360	8890	8890	8890	8890	0
195	20240116	181800	815712360	8890	8890	8890	8890	0
196	20240116	181700	815712360	8890	8890	8890	8890	0
197	20240116	181600	815712360	8890	8890	8890	8890	0
198	20240116	181500	815712360	8890	8890	8890	8890	0
199	20240116	181400	815712360	8890	8890	8890	8890	0
200	20240116	181300	815712360	8890	8890	8890	8890	0
201	20240116	181200	815712360	8890	8890	8890	8890	0
202	20240116	181100	815712360	8890	8890	8890	8890	0
203	20240116	181000	815712360	8890	8890	8890	8890	0
204	20240116	180900	815712360	8890	8890	8890	8890	0
205	20240116	180800	815712360	8890	8890	8890	8890	0
206	20240116	180700	815712360	8890	8890	8890	8890	0
207	20240116	180600	815712360	8890	8890	8890	8890	0
208	20240116	180500	815712360	8890	8890	8890	8890	0
209	20240116	180400	815712360	8890	8890	8890	8890	0
210	20240116	180300	815712360	8890	8890	8890	8890	0
211	20240116	180200	815712360	8890	8890	8890	8890	0
212	20240116	180100	815712360	8890	8890	8890	8890	1455
213	20240116	180000	815712360	8890	8890	8890	8890	0
214	20240116	175900	815712360	8890	8890	8890	8890	0
215	20240116	175800	815712360	8890	8890	8890	8890	0
216	20240116	175700	815712360	8890	8890	8890	8890	0
217	20240116	175600	815712360	8890	8890	8890	8890	0
218	20240116	175500	815712360	8890	8890	8890	8890	0
219	20240116	175400	815712360	8890	8890	8890	8890	0
220	20240116	175300	815712360	8890	8890	8890	8890	0
221	20240116	175200	815712360	8890	8890	8890	8890	0
222	20240116	175100	815712360	8890	8890	8890	8890	0
223	20240116	175000	815712360	8890	8890	8890	8890	0
224	20240116	174900	815712360	8890	8890	8890	8890	0
225	20240116	174800	815712360	8890	8890	8890	8890	0
226	20240116	174700	815712360	8890	8890	8890	8890	0
227	20240116	174600	815712360	8890	8890	8890	8890	0
228	20240116	174500	815712360	8890	8890	8890	8890	0
229	20240116	174400	815712360	8890	8890	8890	8890	0
230	20240116	174300	815712360	8890	8890	8890	8890	0
231	20240116	174200	815712360	8890	8890	8890	8890	0
232	20240116	174100	815712360	8890	8890	8890	8890	0
233	20240116	174000	815712360	8890	8890	8890	8890	0
234	20240116	173900	815712360	8890	8890	8890	8890	0
235	20240116	173800	815712360	8890	8890	8890	8890	0
236	20240116	173700	815712360	8890	8890	8890	8890	0
237	20240116	173600	815712360	8890	8890	8890	8890	0
238	20240116	173500	815712360	8890	8890	8890	8890	0
239	20240116	173400	815712360	8890	8890	8890	8890	0
240	20240116	173300	815712360	8890	8890	8890	8890	0
241	20240116	173200	815712360	8890	8890	8890	8890	0
242	20240116	173100	815712360	8890	8890	8890	8890	1455
243	20240116	173000	815712360	8890	8890	8890	8890	0
244	20240116	172900	815712360	8890	8890	8890	8890	0
245	20240116	172800	815712360	8890	8890	8890	8890	0
246	20240116	172700	815712360	8890	8890	8890	8890	0
247	20240116	172600	815712360	8890	8890	8890	8890	0
248	20240116	172500	815712360	8890	8890	8890	8890	0
249	20240116	172400	815712360	8890	8890	8890	8890	0
250	20240116	172300	815712360	8890	8890	8890	8890	0
251	20240116	172200	815712360	8890	8890	8890	8890	0
252	20240116	172100	815712360	8890	8890	8890	8890	0
253	20240116	172000	815712360	8890	8890	8890	8890	0
254	20240116	171900	815712360	8890	8890	8890	8890	0
255	20240116	171800	815712360	8890	8890	8890	8890	0
256	20240116	171700	815712360	8890	8890	8890	8890	0
257	20240116	171600	815712360	8890	8890	8890	8890	0
258	20240116	171500	815712360	8890	8890	8890	8890	0
259	20240116	171400	815712360	8890	8890	8890	8890	0
260	20240116	171300	815712360	8890	8890	8890	8890	0
261	20240116	171200	815712360	8890	8890	8890	8890	0
262	20240116	171100	815712360	8890	8890	8890	8890	0
263	20240116	171000	815712360	8890	8890	8890	8890	0
264	20240116	170900	815712360	8890	8890	8890	8890	0
265	20240116	170800	815712360	8890	8890	8890	8890	0
266	20240116	170700	815712360	8890	8890	8890	8890	0
267	20240116	170600	815712360	8890	8890	8890	8890	0
268	20240116	170500	815712360	8890	8890	8890	8890	0
269	20240116	170400	815712360	8890	8890	8890	8890	0
270	20240116	170300	815712360	8890	8890	8890	8890	0
271	20240116	170200	815712360	8890	8890	8890	8890	0
272	20240116	170100	815712360	8890	8890	8890	8890	1455
273	20240116	170000	815712360	8890	8890	8890	8890	0
274	20240116	165900	815712360	8890	8890	8890	8890	0
275	20240116	165800	815712360	8890	8890	8890	8890	0
276	20240116	165700	815712360	8890	8890	8890	8890	0
277	20240116	165600	815712360	8890	8890	8890	8890	0
278	20240116	165500	815712360	8890	8890	8890	8890	0
279	20240116	165400	815712360	8890	8890	8890	8890	0
280	20240116	165300	815712360	8890	8890	8890	8890	0
281	20240116	165200	815712360	8890	8890	8890	8890	0
282	20240116	165100	815712360	8890	8890	8890	8890	0
283	20240116	165000	815712360	8890	8890	8890	8890	0
284	20240116	164900	815712360	8890	8890	8890	8890	0
285	20240116	164800	815712360	8890	8890	8890	8890	0
286	20240116	164700	815712360	8890	8890	8890	8890	0
287	20240116	164600	815712360	8890	8890	8890	8890	0
288	20240116	164500	815712360	8890	8890	8890	8890	0
289	20240116	164400	815712360	8890	8890	8890	8890	0
290	20240116	164300	815712360	8890	8890	8890	8890	0
291	20240116	164200	815712360	8890	8890	8890	8890	0
292	20240116	164100	815712360	8890	8890	8890	8890	0
293	20240116	164000	815712360	8890	8890	8890	8890	0
294	20240116	163900	815712360	8890	8890	8890	8890	0
295	20240116	163800	815712360	8890	8890	8890	8890	0
296	20240116	163700	815712360	8890	8890	8890	8890	0
297	20240116	163600	815712360	8890	8890	8890	8890	0
298	20240116	163500	815712360	8890	8890	8890	8890	0
299	20240116	163400	815712360	8890	8890	8890	8890	0
300	20240116	163300	815712360	8890	8890	8890	8890	0
301	20240116	163200	815712360	8890	8890	8890	8890	0
302	20240116	163100	815712360	8890	8890	8890	8890	1455
303	20240116	163000	815712360	8890	8890	8890	8890	0
304	20240116	162900	815712360	8890	8890	8890	8890	0
305	20240116	162800	815712360	8890	8890	8890	8890	0
306	20240116	162700	815712360	8890	8890	8890	8890	0
307	20240116	162600	815712360	8890	8890	8890	8890	0
308	20240116	162500	815712360	8890	8890	8890	8890	0
309	20240116	162400	815712360	8890	8890	8890	8890	0
310	20240116	162300	815712360	8890	8890	8890	8890	0
311	20240116	162200	815712360	8890	8890	8890	8890	0
312	20240116	162100	815712360	8890	8890	8890	8890	0
313	20240116	162000	815712360	8890	8890	8890	8890	0
314	20240116	161900	815712360	8890	8890	8890	8890	0
315	20240116	161800	815712360	8890	8890	8890	8890	0
316	20240116	161700	815712360	8890	8890	8890	8890	0
317	20240116	161600	815712360	8890	8890	8890	8890	0
318	20240116	161500	815712360	8890	8890	8890	8890	0
319	20240116	161400	815712360	8890	8890	8890	8890	0
320	20240116	161300	815712360	8890	8890	8890	8890	0
321	20240116	161200	815712360	8890	8890	8890	8890	0
322	20240116	161100	815712360	8890	8890	8890	8890	0
323	20240116	161000	815712360	8890	8890	8890	8890	0
324	20240116	160900	815712360	8890	8890	8890	8890	0
325	20240116	160800	815712360	8890	8890	8890	8890	0
326	20240116	160700	815712360	8890	8890	8890	8890	0
327	20240116	160600	815712360	8890	8890	8890	8890	0
328	20240116	160500	815712360	8890	8890	8890	8890	0
329	20240116	160400	815712360	8890	8890	8890	8890	0
330	20240116	160300	815712360	8890	8890	8890	8890	0
331	20240116	160200	815712360	8890	8890	8890	8890	0
332	20240116	160100	815712360	8890	8890	8890	8890	1455
333	20240116	160000	815712360	8890	8890	8890	8890	0
334	20240116	155900	815712360	8890	8890	8890	8890	0
335	20240116	155800	815712360	8890	8890	8890	8890	0
336	20240116	155700	815712360	8890	8890	8890	8890	0
337	20240116	155600	815712360	8890	8890	8890	8890	0
338	20240116	155500	815712360	8890	8890	8890	8890	0
339	20240116	155400	815712360	8890	8890	8890	8890	0
340	20240116	155300	815712360	8890	8890	8890	8890	0
341	20240116	155200	815712360	8890	8890	8890	8890	0
342	20240116	155100	815712360	8890	8890	8890	8890	0
343	20240116	155000	815712360	8890	8890	8890	8890	0
344	20240116	154900	815712360	8890	8890	8890	8890	0
345	20240116	154800	815712360	8890	8890	8890	8890	0
346	20240116	154700	815712360	8890	8890	8890	8890	0
347	20240116	154600	815712360	8890	8890	8890	8890	0
348	20240116	154500	815712360	8890	8890	8890	8890	0
349	20240116	154400	815712360	8890	8890	8890	8890	0
350	20240116	154300	815712360	8890	8890	8890	8890	0
351	20240116	154200	815712360	8890	8890	8890	8890	0
352	20240116	154100	815712360	8890	8890	8890	8890	0
353	20240116	154000	815712360	8890	8890	8890	8890	0
354	20240116	153900	815712360	8890	8890	8890	8890	0
355	20240116	153800	815712360	8890	8890	8890	8890	0
356	20240116	153700	815712360	8890	8890	8890	8890	0
357	20240116	153600	815712360	8890	8890	8890	8890	0
358	20240116	153500	815712360	8890	8890	8890	8890	0
359	20240116	153400	815712360	8890	8890	8890	8890	0
360	20240116	153300	815712360	8890	8890	8890	8890	0
361	20240116	153200	815712360	8890	8890	8890	8890	0
362	20240116	153100	815712360	8890	8890	8890	8890	1455
363	20240116	153000	815712360	8890	8890	8890	8890	1455
364	20240116	152900	802777410	8890	8890	8890	8890	0
365	20240116	152800	802777410	8890	8890	8890	8890	0
366	20240116	152700	802777410	8890	8890	8890	8890	0
367	20240116	152600	802777410	8890	8890	8890	8890	0
368	20240116	152500	802777410	8890	8890	8890	8890	0
369	20240116	152400	802777410	8890	8890	8890	8890	0
370	20240116	152300	802777410	8890	8890	8890	8890	0
371	20240116	152200	802777410	8890	8890	8890	8890	0
372	20240116	152100	802777410	8890	8890	8890	8890	0
373	20240116	152000	802777410	8890	8890	8890	8890	0
374	20240116	151900	802777410	8890	8900	8900	8890	631
375	20240116	151800	797164930	8900	8900	8900	8900	6
376	20240116	151700	797111530	8900	8900	8900	8900	46
377	20240116	151600	796702130	8880	8880	8900	8880	220
378	20240116	151500	794748330	8880	8880	8880	8880	205
379	20240116	151400	792927930	8890	8880	8890	8880	124
380	20240116	151300	791826770	8910	8910	8910	8910	0
381	20240116	151200	791826770	8910	8890	8910	8890	92
382	20240116	151100	791007370	8910	8890	8910	8880	254
383	20240116	151000	788750050	8890	8910	8910	8890	121
384	20240116	150900	787674340	8890	8890	8890	8890	50
385	20240116	150800	787229840	8890	8890	8890	8890	2
386	20240116	150700	787212060	8890	8900	8900	8890	660
387	20240116	150600	781340580	8910	8910	8910	8910	0
388	20240116	150500	781340580	8910	8910	8910	8910	0
389	20240116	150400	781340580	8910	8900	8910	8900	220
390	20240116	150300	779382480	8900	8900	8900	8900	246
391	20240116	150200	777193080	8900	8900	8900	8900	199
392	20240116	150100	775421980	8910	8910	8910	8910	0
393	20240116	150000	775421980	8910	8910	8910	8910	2
394	20240116	145900	775404160	8910	8900	8910	8900	437
395	20240116	145800	771514610	8900	8900	8900	8900	16
396	20240116	145700	771372210	8910	8900	8910	8900	41
397	20240116	145600	771007100	8900	8900	8900	8900	0
398	20240116	145500	771007100	8900	8900	8900	8900	11
399	20240116	145400	770909200	8900	8900	8900	8900	259
400	20240116	145300	768604100	8900	8900	8900	8900	0
401	20240116	145200	768604100	8900	8900	8900	8900	52
402	20240116	145100	768141300	8900	8900	8900	8900	100
403	20240116	145000	767251300	8900	8900	8900	8900	100
404	20240116	144900	766361300	8900	8900	8900	8900	200
405	20240116	144800	764581300	8900	8910	8910	8900	3
406	20240116	144700	764554580	8910	8910	8910	8910	0
407	20240116	144600	764554580	8910	8910	8910	8910	78
408	20240116	144500	763859600	8910	8900	8910	8900	506
409	20240116	144400	759355270	8900	8890	8900	8890	612
410	20240116	144300	753914470	8890	8890	8890	8890	95
411	20240116	144200	753069920	8880	8890	8890	8880	20
412	20240116	144100	752892300	8890	8890	8890	8890	28
413	20240116	144000	752643380	8890	8890	8890	8890	3
414	20240116	143900	752616710	8890	8880	8890	8880	121
415	20240116	143800	751541080	8880	8880	8880	8880	121
416	20240116	143700	750466600	8880	8880	8880	8880	25
417	20240116	143600	750244600	8880	8880	8880	8880	515
418	20240116	143500	745671400	8880	8880	8880	8880	120
419	20240116	143400	744605800	8880	8880	8880	8880	20
420	20240116	143300	744428200	8880	8880	8880	8880	8
421	20240116	143200	744357160	8880	8880	8880	8880	60
422	20240116	143100	743824360	8870	8880	8880	8870	58
423	20240116	143000	743309420	8880	8880	8880	8880	20
424	20240116	142900	743131820	8880	8880	8880	8880	100
425	20240116	142800	742243820	8880	8880	8880	8880	50
426	20240116	142700	741799820	8900	8890	8900	8890	104
427	20240116	142600	740874420	8890	8890	8890	8890	0
428	20240116	142500	740874420	8890	8890	8890	8890	2
429	20240116	142400	740856640	8890	8890	8890	8890	100
430	20240116	142300	739967640	8900	8890	8900	8890	25
431	20240116	142200	739745340	8890	8880	8890	8880	115
432	20240116	142100	738723090	8870	8870	8870	8870	0
433	20240116	142000	738723090	8870	8870	8870	8870	0
434	20240116	141900	738723090	8870	8870	8870	8870	0
435	20240116	141800	738723090	8870	8870	8870	8870	0
436	20240116	141700	738723090	8870	8870	8870	8870	0
437	20240116	141600	738723090	8870	8870	8870	8870	5
438	20240116	141500	738678740	8870	8870	8870	8870	0
439	20240116	141400	738678740	8870	8870	8870	8870	0
440	20240116	141300	738678740	8870	8870	8870	8870	0
441	20240116	141200	738678740	8870	8870	8870	8870	102
442	20240116	141100	737774000	8860	8860	8860	8860	0
443	20240116	141000	737774000	8860	8860	8870	8860	52
444	20240116	140900	737313270	8870	8880	8880	8870	148
445	20240116	140800	736000500	8880	8880	8880	8880	125
446	20240116	140700	734890500	8880	8880	8880	8880	0
447	20240116	140600	734890500	8880	8880	8880	8880	50
448	20240116	140500	734446500	8870	8870	8870	8870	14
449	20240116	140400	734322320	8860	8860	8860	8860	137
450	20240116	140300	733108500	8870	8880	8890	8870	256
451	20240116	140200	730836080	8890	8890	8890	8890	20
452	20240116	140100	730658280	8890	8890	8890	8890	10
453	20240116	140000	730569380	8870	8870	8870	8870	32
454	20240116	135900	730285540	8870	8880	8880	8870	576
455	20240116	135800	725173710	8890	8890	8890	8890	0
456	20240116	135700	725173710	8890	8890	8890	8890	101
457	20240116	135600	724275820	8880	8880	8890	8880	355
458	20240116	135500	721122920	8890	8890	8890	8890	2
459	20240116	135400	721105140	8890	8890	8890	8890	15
460	20240116	135300	720971790	8890	8890	8890	8890	0
461	20240116	135200	720971790	8890	8890	8890	8890	25
462	20240116	135100	720749540	8890	8890	8890	8890	84
463	20240116	135000	720002780	8880	8880	8880	8880	0
464	20240116	134900	720002780	8880	8880	8880	8880	0
465	20240116	134800	720002780	8880	8880	8880	8880	12
466	20240116	134700	719896220	8890	8890	8890	8890	121
467	20240116	134600	718820530	8890	8890	8900	8890	129
468	20240116	134500	717673430	8890	8890	8890	8890	0
469	20240116	134400	717673430	8890	8890	8890	8890	0
470	20240116	134300	717673430	8890	8890	8890	8890	0
471	20240116	134200	717673430	8890	8890	8890	8890	0
472	20240116	134100	717673430	8890	8890	8890	8890	110
473	20240116	134000	716695530	8900	8890	8900	8880	71
474	20240116	133900	716065000	8900	8890	8900	8890	500
475	20240116	133800	711617380	8890	8890	8890	8890	6
476	20240116	133700	711564040	8890	8890	8890	8890	60
477	20240116	133600	711030640	8890	8890	8890	8890	92
478	20240116	133500	710212760	8870	8870	8870	8870	0
479	20240116	133400	710212760	8870	8870	8870	8870	0
480	20240116	133300	710212760	8870	8870	8870	8870	2
481	20240116	133200	710195020	8870	8870	8870	8870	0
482	20240116	133100	710195020	8870	8870	8870	8870	0
483	20240116	133000	710195020	8870	8870	8870	8870	108
484	20240116	132900	709237060	8870	8870	8870	8870	1
485	20240116	132800	709228190	8870	8870	8870	8870	0
486	20240116	132700	709228190	8870	8880	8880	8870	565
487	20240116	132600	704215400	8870	8870	8870	8870	20
488	20240116	132500	704038000	8890	8890	8890	8890	0
489	20240116	132400	704038000	8890	8890	8890	8890	1
490	20240116	132300	704029110	8870	8870	8870	8870	140
491	20240116	132200	702787310	8890	8880	8890	8880	291
492	20240116	132100	700201540	8890	8890	8890	8890	81
493	20240116	132000	699481450	8880	8880	8880	8880	143
494	20240116	131900	698211610	8880	8880	8880	8880	100
495	20240116	131800	697323610	8880	8880	8880	8880	0
496	20240116	131700	697323610	8880	8890	8890	8880	374
497	20240116	131600	694000100	8880	8880	8880	8880	0
498	20240116	131500	694000100	8880	8880	8880	8880	0
499	20240116	131400	694000100	8880	8880	8880	8880	18
500	20240116	131300	693840260	8880	8890	8890	8880	138
501	20240116	131200	692613460	8900	8900	8900	8900	9
502	20240116	131100	692533360	8890	8890	8890	8890	0
503	20240116	131000	692533360	8890	8890	8890	8890	54
504	20240116	130900	692053300	8890	8890	8890	8890	0
505	20240116	130800	692053300	8890	8890	8890	8890	100
506	20240116	130700	691164300	8890	8890	8890	8890	3
507	20240116	130600	691137630	8880	8880	8880	8880	0
508	20240116	130500	691137630	8880	8890	8890	8880	270
509	20240116	130400	688737910	8890	8910	8910	8890	1267
510	20240116	130300	677462010	8910	8910	8910	8910	11
511	20240116	130200	677364000	8910	8920	8920	8910	140
512	20240116	130100	676116500	8910	8910	8910	8910	200
513	20240116	130000	674334500	8920	8910	8920	8910	20
514	20240116	125900	674156200	8920	8920	8920	8920	101
515	20240116	125800	673255280	8930	8930	8930	8930	1
516	20240116	125700	673246350	8930	8930	8930	8930	13
517	20240116	125600	673130260	8930	8930	8930	8930	0
518	20240116	125500	673130260	8930	8930	8930	8930	0
519	20240116	125400	673130260	8930	8930	8930	8930	1
520	20240116	125300	673121330	8910	8910	8910	8910	0
521	20240116	125200	673121330	8910	8920	8920	8910	150
522	20240116	125100	671784820	8930	8930	8930	8930	0
523	20240116	125000	671784820	8930	8910	8930	8910	153
524	20240116	124900	670419250	8910	8910	8910	8910	0
525	20240116	124800	670419250	8910	8910	8910	8910	0
526	20240116	124700	670419250	8910	8910	8910	8910	0
527	20240116	124600	670419250	8910	8910	8910	8910	133
528	20240116	124500	669234220	8920	8920	8920	8920	0
529	20240116	124400	669234220	8920	8920	8920	8920	1
530	20240116	124300	669225300	8920	8920	8920	8920	52
531	20240116	124200	668761460	8920	8940	8940	8920	101
532	20240116	124100	667860510	8920	8920	8920	8920	0
533	20240116	124000	667860510	8920	8920	8920	8920	0
534	20240116	123900	667860510	8920	8920	8920	8920	1
535	20240116	123800	667851590	8920	8920	8920	8920	55
536	20240116	123700	667360990	8930	8930	8930	8930	56
537	20240116	123600	666860910	8930	8930	8930	8930	0
538	20240116	123500	666860910	8930	8930	8930	8930	30
539	20240116	123400	666593010	8930	8950	8950	8930	574
540	20240116	123300	661461580	8940	8940	8940	8940	0
541	20240116	123200	661461580	8940	8950	8950	8940	2
542	20240116	123100	661443690	8950	8940	8950	8940	11
543	20240116	123000	661345340	8940	8950	8950	8940	300
544	20240116	122900	658663330	8950	8950	8950	8950	40
545	20240116	122800	658305330	8940	8940	8940	8940	0
546	20240116	122700	658305330	8940	8940	8940	8940	0
547	20240116	122600	658305330	8940	8940	8940	8940	148
548	20240116	122500	656982210	8950	8950	8950	8950	31
549	20240116	122400	656704760	8940	8940	8940	8940	100
550	20240116	122300	655810760	8940	8950	8950	8940	6
551	20240116	122200	655757110	8940	8940	8940	8940	0
552	20240116	122100	655757110	8940	8950	8950	8940	20
553	20240116	122000	655578300	8930	8930	8930	8930	0
554	20240116	121900	655578300	8930	8930	8930	8930	0
555	20240116	121800	655578300	8930	8930	8930	8930	300
556	20240116	121700	652899300	8930	8930	8930	8930	50
557	20240116	121600	652452800	8980	8980	8980	8980	0
558	20240116	121500	652452800	8980	8980	8980	8980	74
559	20240116	121400	651788280	8980	8980	8980	8980	119
560	20240116	121300	650719660	8980	8980	8980	8980	38
561	20240116	121200	650378420	8970	8980	8980	8970	10
562	20240116	121100	650288670	8980	8980	8980	8980	2
563	20240116	121000	650270710	8980	8930	8980	8930	496
564	20240116	120900	645838180	8900	8900	8900	8900	0
565	20240116	120800	645838180	8900	8900	8900	8900	0
566	20240116	120700	645838180	8900	8900	8900	8900	0
567	20240116	120600	645838180	8900	8910	8910	8900	147
568	20240116	120500	644529410	8910	8910	8910	8910	0
569	20240116	120400	644529410	8910	8920	8920	8910	174
570	20240116	120300	642978060	8930	8930	8930	8930	0
571	20240116	120200	642978060	8930	8930	8930	8930	10
572	20240116	120100	642888760	8900	8900	8900	8890	276
573	20240116	120000	640434930	8900	8900	8900	8900	0
574	20240116	115900	640434930	8900	8900	8900	8900	0
575	20240116	115800	640434930	8900	8900	8900	8900	1
576	20240116	115700	640426030	8890	8890	8890	8890	20
577	20240116	115600	640248230	8890	8890	8890	8890	0
578	20240116	115500	640248230	8890	8890	8890	8890	20
579	20240116	115400	640070430	8890	8890	8890	8890	0
580	20240116	115300	640070430	8890	8890	8890	8890	0
581	20240116	115200	640070430	8890	8890	8890	8890	15
582	20240116	115100	639937080	8890	8890	8890	8890	0
583	20240116	115000	639937080	8890	8890	8890	8890	131
584	20240116	114900	638772490	8880	8890	8890	8880	100
585	20240116	114800	637884300	8890	8890	8890	8890	0
586	20240116	114700	637884300	8890	8890	8890	8890	10
587	20240116	114600	637795400	8890	8900	8900	8890	11
588	20240116	114500	637697600	8900	8910	8910	8900	231
589	20240116	114400	635640570	8910	8910	8910	8910	0
590	20240116	114300	635640570	8910	8910	8910	8910	100
591	20240116	114200	634749570	8920	8920	8920	8920	0
592	20240116	114100	634749570	8920	8920	8920	8920	0
593	20240116	114000	634749570	8920	8920	8920	8920	89
594	20240116	113900	633955690	8920	8920	8920	8920	5
595	20240116	113800	633911090	8920	8920	8920	8920	0
596	20240116	113700	633911090	8920	8920	8920	8920	3
597	20240116	113600	633884330	8920	8920	8920	8920	51
598	20240116	113500	633429410	8920	8920	8920	8920	0
599	20240116	113400	633429410	8920	8960	8960	8920	1126
600	20240116	113300	623370770	8970	8970	8970	8970	8
601	20240116	113200	623299010	8950	8950	8950	8950	0
602	20240116	113100	623299010	8950	8950	8950	8950	20
603	20240116	113000	623120010	8960	8960	8960	8960	79
604	20240116	112900	622412170	8980	8980	8980	8980	41
605	20240116	112800	622043990	8950	8980	8980	8950	4
606	20240116	112700	622008160	8940	8940	8940	8940	0
607	20240116	112600	622008160	8940	8940	8940	8940	0
608	20240116	112500	622008160	8940	8940	8940	8940	20
609	20240116	112400	621829360	8930	8930	8930	8930	1
610	20240116	112300	621820430	8930	8980	8980	8930	479
611	20240116	112200	617533130	8980	8980	8980	8980	125
612	20240116	112100	616410630	8980	8980	8980	8980	413
613	20240116	112000	612701890	8980	8980	8980	8980	80
614	20240116	111900	611983490	8980	8950	8980	8950	447
615	20240116	111800	607979480	8950	8940	8950	8940	170
616	20240116	111700	606459580	8950	8930	8950	8930	496
617	20240116	111600	602023650	8940	8940	8940	8940	14
618	20240116	111500	601898490	8930	8930	8930	8930	146
619	20240116	111400	600594710	8930	8930	8930	8930	1
620	20240116	111300	600585780	8920	8920	8920	8920	4
621	20240116	111200	600550100	8920	8900	8920	8900	143
622	20240116	111100	599276400	8930	8910	8930	8910	36
623	20240116	111000	598955080	8900	8900	8900	8900	0
624	20240116	110900	598955080	8900	8910	8920	8900	40
625	20240116	110800	598598820	8920	8920	8920	8920	3
626	20240116	110700	598572060	8930	8930	8930	8930	339
627	20240116	110600	595544790	8930	8930	8930	8930	1
628	20240116	110500	595535860	8930	8910	8930	8910	685
629	20240116	110400	589425490	8900	8900	8900	8900	100
630	20240116	110300	588535490	8910	8910	8910	8910	1
631	20240116	110200	588526580	8900	8900	8900	8900	0
632	20240116	110100	588526580	8900	8900	8900	8900	10
633	20240116	110000	588437580	8900	8880	8900	8880	844
634	20240116	105900	580935960	8880	8880	8880	8880	7
635	20240116	105800	580873800	8880	8880	8880	8880	3
636	20240116	105700	580847160	8840	8840	8880	8840	321
637	20240116	105600	578007510	8840	8870	8870	8840	315
638	20240116	105500	575217790	8880	8880	8880	8880	56
639	20240116	105400	574720510	8900	8890	8900	8890	228
640	20240116	105300	572692590	8900	8890	8900	8890	197
641	20240116	105200	570940590	8880	8880	8880	8880	50
642	20240116	105100	570496590	8880	8880	8880	8880	64
643	20240116	105000	569928270	8880	8870	8880	8860	165
644	20240116	104900	568464390	8870	8870	8870	8870	150
645	20240116	104800	567133890	8870	8860	8870	8850	111
646	20240116	104700	566150450	8860	8880	8880	8860	42
647	20240116	104600	565777790	8880	8880	8880	8880	136
648	20240116	104500	564570110	8880	8880	8880	8880	0
649	20240116	104400	564570110	8880	8850	8880	8850	1075
650	20240116	104300	555052370	8820	8820	8820	8820	55
651	20240116	104200	554567270	8820	8840	8840	8820	319
652	20240116	104100	551753340	8860	8860	8860	8860	80
653	20240116	104000	551044540	8860	8850	8860	8840	139
654	20240116	103900	549815420	8850	8850	8850	8840	470
655	20240116	103800	545656090	8850	8850	8850	8850	141
656	20240116	103700	544408240	8850	8840	8850	8800	107
657	20240116	103600	543462200	8800	8830	8830	8800	254
658	20240116	103500	541223950	8840	8840	8840	8840	5
659	20240116	103400	541179750	8840	8850	8850	8840	113
660	20240116	103300	540180810	8850	8850	8850	8850	3
661	20240116	103200	540154260	8850	8840	8850	8840	511
662	20240116	103100	535636900	8800	8780	8800	8780	393
663	20240116	103000	532180550	8780	8790	8790	8770	450
664	20240116	102900	528231250	8780	8790	8790	8780	11
665	20240116	102800	528134570	8790	8780	8790	8780	120
666	20240116	102700	527080070	8780	8770	8800	8770	18
667	20240116	102600	526921950	8780	8770	8780	8770	291
668	20240116	102500	524369770	8780	8770	8780	8770	270
669	20240116	102400	522000670	8770	8770	8770	8760	202
670	20240116	102300	520229200	8780	8780	8780	8780	72
671	20240116	102200	519597040	8780	8780	8780	8770	2067
672	20240116	102100	501453500	8780	8790	8790	8780	334
673	20240116	102000	498517740	8780	8790	8790	8780	49
674	20240116	101900	498087430	8790	8790	8800	8790	159
675	20240116	101800	496689810	8790	8790	8790	8790	137
676	20240116	101700	495485580	8790	8790	8790	8790	126
677	20240116	101600	494378040	8790	8800	8800	8790	375
678	20240116	101500	491079730	8780	8780	8780	8780	0
679	20240116	101400	491079730	8780	8800	8800	8780	162
680	20240116	101300	489655810	8800	8790	8800	8780	1616
681	20240116	101200	475444610	8790	8770	8790	8770	1045
682	20240116	101100	466275230	8790	8790	8790	8770	403
683	20240116	101000	462736860	8790	8770	8790	8770	202
684	20240116	100900	460965280	8760	8770	8770	8760	115
685	20240116	100800	459956920	8790	8760	8790	8760	374
686	20240116	100700	456677460	8750	8760	8760	8750	576
687	20240116	100600	451636910	8760	8770	8770	8750	1911
688	20240116	100500	434891360	8770	8790	8790	8770	1039
689	20240116	100400	425768300	8790	8790	8790	8780	624
690	20240116	100300	420284150	8780	8800	8800	8780	576
691	20240116	100200	415223110	8800	8810	8810	8800	350
692	20240116	100100	412143010	8830	8830	8830	8830	50
693	20240116	100000	411701510	8800	8790	8800	8790	152
694	20240116	095900	410364340	8780	8790	8790	8780	748
695	20240116	095800	403790780	8780	8790	8790	8780	1003
696	20240116	095700	394982080	8800	8800	8800	8800	423
697	20240116	095600	391259680	8800	8800	8800	8790	758
698	20240116	095500	384595310	8790	8800	8800	8790	422
699	20240116	095400	380885300	8790	8800	8820	8790	2323
700	20240116	095300	360441820	8800	8840	8840	8800	3625
701	20240116	095200	328500000	8840	8840	8840	8840	12
702	20240116	095100	328393920	8840	8850	8850	8840	200
703	20240116	095000	326624920	8850	8860	8920	8820	618
704	20240116	094900	321159740	8860	8830	8860	8830	414
705	20240116	094800	317501980	8830	8850	8850	8820	1228
706	20240116	094700	306653560	8850	8880	8900	8840	1320
707	20240116	094600	294961680	8850	8930	8930	8850	1404
708	20240116	094500	282466320	8930	8900	8930	8870	1239
709	20240116	094400	271457970	8900	8910	8910	8900	756
710	20240116	094300	264728500	8910	8900	8930	8900	2150
711	20240116	094200	245558150	8890	8910	8920	8890	2665
712	20240116	094100	221846070	8920	8910	8920	8910	420
713	20240116	094000	218103540	8920	8930	8940	8920	1350
714	20240116	093900	206052670	8930	8940	8940	8930	634
715	20240116	093800	200385090	8960	8950	8960	8930	2461
716	20240116	093700	178361570	8960	9000	9000	8960	3199
717	20240116	093600	149646810	9000	9010	9010	9000	3025
718	20240116	093500	122419820	9010	9010	9010	9010	680
719	20240116	093400	116293020	9010	9010	9010	9010	201
720	20240116	093300	114482010	9010	9010	9010	9010	0
721	20240116	093200	114482010	9010	9010	9010	9010	3
722	20240116	093100	114454980	9010	9020	9020	9010	550
723	20240116	093000	109495480	9020	9020	9020	9020	218
724	20240116	092900	107529120	9000	9000	9000	9000	154
725	20240116	092800	106143120	9000	9010	9010	9000	304
726	20240116	092700	103406040	9010	9020	9020	9010	62
727	20240116	092600	102847300	9020	9010	9020	9010	94
728	20240116	092500	102000070	9010	9000	9010	9000	99
729	20240116	092400	101109040	9000	9010	9010	9000	347
730	20240116	092300	97982600	9010	9020	9020	9010	131
731	20240116	092200	96802250	9050	9050	9050	9050	0
732	20240116	092100	96802250	9050	9050	9050	9050	0
733	20240116	092000	96802250	9050	9000	9050	9000	505
734	20240116	091900	92257200	9000	9010	9010	9000	518
735	20240116	091800	87593200	9000	9020	9020	9000	1157
736	20240116	091700	77168860	9020	9050	9050	9020	121
737	20240116	091600	76076200	9070	9070	9070	9070	2
738	20240116	091500	76058060	9070	9070	9070	9070	0
739	20240116	091400	76058060	9070	9020	9070	9020	758
740	20240116	091300	69201090	9020	9010	9020	9000	125
741	20240116	091200	68075310	9000	9010	9010	9000	731
742	20240116	091100	61495750	9020	9020	9020	9000	1024
743	20240116	091000	52265370	9010	9040	9040	9010	1694
744	20240116	090900	36975800	9050	9070	9070	9050	307
745	20240116	090800	34195250	9080	9080	9080	9080	209
746	20240116	090700	32297530	9080	9080	9080	9080	30
747	20240116	090600	32025130	9090	9050	9090	9050	212
748	20240116	090500	30106490	9040	9090	9090	9040	459
749	20240116	090400	25943490	9100	9130	9140	9100	456
750	20240116	090300	21786200	9130	9130	9130	9130	330
751	20240116	090200	18773300	9100	9030	9100	9030	1692
752	20240116	090100	3411340	9010	9010	9010	9010	0
753	20240116	090000	3411340	9010	9050	9050	9010	316