KissMeData/382900/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	212600	658080970	19770	19770	19770	19770	484
3	20240116	212500	658080970	19770	19770	19770	19770	0
4	20240116	212400	658080970	19770	19770	19770	19770	0
5	20240116	212300	658080970	19770	19770	19770	19770	0
6	20240116	212200	658080970	19770	19770	19770	19770	0
7	20240116	212100	658080970	19770	19770	19770	19770	0
8	20240116	212000	658080970	19770	19770	19770	19770	0
9	20240116	211900	658080970	19770	19770	19770	19770	0
10	20240116	211800	658080970	19770	19770	19770	19770	0
11	20240116	211700	658080970	19770	19770	19770	19770	0
12	20240116	211600	658080970	19770	19770	19770	19770	0
13	20240116	211500	658080970	19770	19770	19770	19770	0
14	20240116	211400	658080970	19770	19770	19770	19770	0
15	20240116	211300	658080970	19770	19770	19770	19770	0
16	20240116	211200	658080970	19770	19770	19770	19770	0
17	20240116	211100	658080970	19770	19770	19770	19770	0
18	20240116	211000	658080970	19770	19770	19770	19770	0
19	20240116	210900	658080970	19770	19770	19770	19770	0
20	20240116	210800	658080970	19770	19770	19770	19770	0
21	20240116	210700	658080970	19770	19770	19770	19770	0
22	20240116	210600	658080970	19770	19770	19770	19770	0
23	20240116	210500	658080970	19770	19770	19770	19770	0
24	20240116	210400	658080970	19770	19770	19770	19770	0
25	20240116	210300	658080970	19770	19770	19770	19770	0
26	20240116	210200	658080970	19770	19770	19770	19770	0
27	20240116	210100	658080970	19770	19770	19770	19770	0
28	20240116	210000	658080970	19770	19770	19770	19770	0
29	20240116	205900	658080970	19770	19770	19770	19770	0
30	20240116	205800	658080970	19770	19770	19770	19770	0
31	20240116	205700	658080970	19770	19770	19770	19770	0
32	20240116	205600	658080970	19770	19770	19770	19770	484
33	20240116	205500	658080970	19770	19770	19770	19770	0
34	20240116	205400	658080970	19770	19770	19770	19770	0
35	20240116	205300	658080970	19770	19770	19770	19770	0
36	20240116	205200	658080970	19770	19770	19770	19770	0
37	20240116	205100	658080970	19770	19770	19770	19770	0
38	20240116	205000	658080970	19770	19770	19770	19770	0
39	20240116	204900	658080970	19770	19770	19770	19770	0
40	20240116	204800	658080970	19770	19770	19770	19770	0
41	20240116	204700	658080970	19770	19770	19770	19770	0
42	20240116	204600	658080970	19770	19770	19770	19770	0
43	20240116	204500	658080970	19770	19770	19770	19770	0
44	20240116	204400	658080970	19770	19770	19770	19770	0
45	20240116	204300	658080970	19770	19770	19770	19770	0
46	20240116	204200	658080970	19770	19770	19770	19770	0
47	20240116	204100	658080970	19770	19770	19770	19770	0
48	20240116	204000	658080970	19770	19770	19770	19770	0
49	20240116	203900	658080970	19770	19770	19770	19770	0
50	20240116	203800	658080970	19770	19770	19770	19770	0
51	20240116	203700	658080970	19770	19770	19770	19770	0
52	20240116	203600	658080970	19770	19770	19770	19770	0
53	20240116	203500	658080970	19770	19770	19770	19770	0
54	20240116	203400	658080970	19770	19770	19770	19770	0
55	20240116	203300	658080970	19770	19770	19770	19770	0
56	20240116	203200	658080970	19770	19770	19770	19770	0
57	20240116	203100	658080970	19770	19770	19770	19770	0
58	20240116	203000	658080970	19770	19770	19770	19770	0
59	20240116	202900	658080970	19770	19770	19770	19770	0
60	20240116	202800	658080970	19770	19770	19770	19770	0
61	20240116	202700	658080970	19770	19770	19770	19770	0
62	20240116	202600	658080970	19770	19770	19770	19770	484
63	20240116	202500	658080970	19770	19770	19770	19770	0
64	20240116	202400	658080970	19770	19770	19770	19770	0
65	20240116	202300	658080970	19770	19770	19770	19770	0
66	20240116	202200	658080970	19770	19770	19770	19770	0
67	20240116	202100	658080970	19770	19770	19770	19770	0
68	20240116	202000	658080970	19770	19770	19770	19770	0
69	20240116	201900	658080970	19770	19770	19770	19770	0
70	20240116	201800	658080970	19770	19770	19770	19770	0
71	20240116	201700	658080970	19770	19770	19770	19770	0
72	20240116	201600	658080970	19770	19770	19770	19770	0
73	20240116	201500	658080970	19770	19770	19770	19770	0
74	20240116	201400	658080970	19770	19770	19770	19770	0
75	20240116	201300	658080970	19770	19770	19770	19770	0
76	20240116	201200	658080970	19770	19770	19770	19770	0
77	20240116	201100	658080970	19770	19770	19770	19770	0
78	20240116	201000	658080970	19770	19770	19770	19770	0
79	20240116	200900	658080970	19770	19770	19770	19770	0
80	20240116	200800	658080970	19770	19770	19770	19770	0
81	20240116	200700	658080970	19770	19770	19770	19770	0
82	20240116	200600	658080970	19770	19770	19770	19770	0
83	20240116	200500	658080970	19770	19770	19770	19770	0
84	20240116	200400	658080970	19770	19770	19770	19770	0
85	20240116	200300	658080970	19770	19770	19770	19770	0
86	20240116	200200	658080970	19770	19770	19770	19770	0
87	20240116	200100	658080970	19770	19770	19770	19770	0
88	20240116	200000	658080970	19770	19770	19770	19770	0
89	20240116	195900	658080970	19770	19770	19770	19770	0
90	20240116	195800	658080970	19770	19770	19770	19770	0
91	20240116	195700	658080970	19770	19770	19770	19770	0
92	20240116	195600	658080970	19770	19770	19770	19770	484
93	20240116	195500	658080970	19770	19770	19770	19770	0
94	20240116	195400	658080970	19770	19770	19770	19770	0
95	20240116	195300	658080970	19770	19770	19770	19770	0
96	20240116	195200	658080970	19770	19770	19770	19770	0
97	20240116	195100	658080970	19770	19770	19770	19770	0
98	20240116	195000	658080970	19770	19770	19770	19770	0
99	20240116	194900	658080970	19770	19770	19770	19770	0
100	20240116	194800	658080970	19770	19770	19770	19770	0
101	20240116	194700	658080970	19770	19770	19770	19770	0
102	20240116	194600	658080970	19770	19770	19770	19770	0
103	20240116	194500	658080970	19770	19770	19770	19770	0
104	20240116	194400	658080970	19770	19770	19770	19770	0
105	20240116	194300	658080970	19770	19770	19770	19770	0
106	20240116	194200	658080970	19770	19770	19770	19770	0
107	20240116	194100	658080970	19770	19770	19770	19770	0
108	20240116	194000	658080970	19770	19770	19770	19770	0
109	20240116	193900	658080970	19770	19770	19770	19770	0
110	20240116	193800	658080970	19770	19770	19770	19770	0
111	20240116	193700	658080970	19770	19770	19770	19770	0
112	20240116	193600	658080970	19770	19770	19770	19770	0
113	20240116	193500	658080970	19770	19770	19770	19770	0
114	20240116	193400	658080970	19770	19770	19770	19770	0
115	20240116	193300	658080970	19770	19770	19770	19770	0
116	20240116	193200	658080970	19770	19770	19770	19770	0
117	20240116	193100	658080970	19770	19770	19770	19770	0
118	20240116	193000	658080970	19770	19770	19770	19770	0
119	20240116	192900	658080970	19770	19770	19770	19770	0
120	20240116	192800	658080970	19770	19770	19770	19770	0
121	20240116	192700	658080970	19770	19770	19770	19770	0
122	20240116	192600	658080970	19770	19770	19770	19770	484
123	20240116	192500	658080970	19770	19770	19770	19770	0
124	20240116	192400	658080970	19770	19770	19770	19770	0
125	20240116	192300	658080970	19770	19770	19770	19770	0
126	20240116	192200	658080970	19770	19770	19770	19770	0
127	20240116	192100	658080970	19770	19770	19770	19770	0
128	20240116	192000	658080970	19770	19770	19770	19770	0
129	20240116	191900	658080970	19770	19770	19770	19770	0
130	20240116	191800	658080970	19770	19770	19770	19770	0
131	20240116	191700	658080970	19770	19770	19770	19770	0
132	20240116	191600	658080970	19770	19770	19770	19770	0
133	20240116	191500	658080970	19770	19770	19770	19770	0
134	20240116	191400	658080970	19770	19770	19770	19770	0
135	20240116	191300	658080970	19770	19770	19770	19770	0
136	20240116	191200	658080970	19770	19770	19770	19770	0
137	20240116	191100	658080970	19770	19770	19770	19770	0
138	20240116	191000	658080970	19770	19770	19770	19770	0
139	20240116	190900	658080970	19770	19770	19770	19770	0
140	20240116	190800	658080970	19770	19770	19770	19770	0
141	20240116	190700	658080970	19770	19770	19770	19770	0
142	20240116	190600	658080970	19770	19770	19770	19770	0
143	20240116	190500	658080970	19770	19770	19770	19770	0
144	20240116	190400	658080970	19770	19770	19770	19770	0
145	20240116	190300	658080970	19770	19770	19770	19770	0
146	20240116	190200	658080970	19770	19770	19770	19770	0
147	20240116	190100	658080970	19770	19770	19770	19770	0
148	20240116	190000	658080970	19770	19770	19770	19770	0
149	20240116	185900	658080970	19770	19770	19770	19770	0
150	20240116	185800	658080970	19770	19770	19770	19770	0
151	20240116	185700	658080970	19770	19770	19770	19770	0
152	20240116	185600	658080970	19770	19770	19770	19770	484
153	20240116	185500	658080970	19770	19770	19770	19770	0
154	20240116	185400	658080970	19770	19770	19770	19770	0
155	20240116	185300	658080970	19770	19770	19770	19770	0
156	20240116	185200	658080970	19770	19770	19770	19770	0
157	20240116	185100	658080970	19770	19770	19770	19770	0
158	20240116	185000	658080970	19770	19770	19770	19770	0
159	20240116	184900	658080970	19770	19770	19770	19770	0
160	20240116	184800	658080970	19770	19770	19770	19770	0
161	20240116	184700	658080970	19770	19770	19770	19770	0
162	20240116	184600	658080970	19770	19770	19770	19770	0
163	20240116	184500	658080970	19770	19770	19770	19770	0
164	20240116	184400	658080970	19770	19770	19770	19770	0
165	20240116	184300	658080970	19770	19770	19770	19770	0
166	20240116	184200	658080970	19770	19770	19770	19770	0
167	20240116	184100	658080970	19770	19770	19770	19770	0
168	20240116	184000	658080970	19770	19770	19770	19770	0
169	20240116	183900	658080970	19770	19770	19770	19770	0
170	20240116	183800	658080970	19770	19770	19770	19770	0
171	20240116	183700	658080970	19770	19770	19770	19770	0
172	20240116	183600	658080970	19770	19770	19770	19770	0
173	20240116	183500	658080970	19770	19770	19770	19770	0
174	20240116	183400	658080970	19770	19770	19770	19770	0
175	20240116	183300	658080970	19770	19770	19770	19770	0
176	20240116	183200	658080970	19770	19770	19770	19770	0
177	20240116	183100	658080970	19770	19770	19770	19770	0
178	20240116	183000	658080970	19770	19770	19770	19770	0
179	20240116	182900	658080970	19770	19770	19770	19770	0
180	20240116	182800	658080970	19770	19770	19770	19770	0
181	20240116	182700	658080970	19770	19770	19770	19770	0
182	20240116	182600	658080970	19770	19770	19770	19770	484
183	20240116	182500	658080970	19770	19770	19770	19770	0
184	20240116	182400	658080970	19770	19770	19770	19770	0
185	20240116	182300	658080970	19770	19770	19770	19770	0
186	20240116	182200	658080970	19770	19770	19770	19770	0
187	20240116	182100	658080970	19770	19770	19770	19770	0
188	20240116	182000	658080970	19770	19770	19770	19770	0
189	20240116	181900	658080970	19770	19770	19770	19770	0
190	20240116	181800	658080970	19770	19770	19770	19770	0
191	20240116	181700	658080970	19770	19770	19770	19770	0
192	20240116	181600	658080970	19770	19770	19770	19770	0
193	20240116	181500	658080970	19770	19770	19770	19770	0
194	20240116	181400	658080970	19770	19770	19770	19770	0
195	20240116	181300	658080970	19770	19770	19770	19770	0
196	20240116	181200	658080970	19770	19770	19770	19770	0
197	20240116	181100	658080970	19770	19770	19770	19770	0
198	20240116	181000	658080970	19770	19770	19770	19770	0
199	20240116	180900	658080970	19770	19770	19770	19770	0
200	20240116	180800	658080970	19770	19770	19770	19770	0
201	20240116	180700	658080970	19770	19770	19770	19770	0
202	20240116	180600	658080970	19770	19770	19770	19770	0
203	20240116	180500	658080970	19770	19770	19770	19770	0
204	20240116	180400	658080970	19770	19770	19770	19770	0
205	20240116	180300	658080970	19770	19770	19770	19770	0
206	20240116	180200	658080970	19770	19770	19770	19770	0
207	20240116	180100	658080970	19770	19770	19770	19770	0
208	20240116	180000	658080970	19770	19770	19770	19770	0
209	20240116	175900	658080970	19770	19770	19770	19770	0
210	20240116	175800	658080970	19770	19770	19770	19770	0
211	20240116	175700	658080970	19770	19770	19770	19770	0
212	20240116	175600	658080970	19770	19770	19770	19770	484
213	20240116	175500	658080970	19770	19770	19770	19770	0
214	20240116	175400	658080970	19770	19770	19770	19770	0
215	20240116	175300	658080970	19770	19770	19770	19770	0
216	20240116	175200	658080970	19770	19770	19770	19770	0
217	20240116	175100	658080970	19770	19770	19770	19770	0
218	20240116	175000	658080970	19770	19770	19770	19770	0
219	20240116	174900	658080970	19770	19770	19770	19770	0
220	20240116	174800	658080970	19770	19770	19770	19770	0
221	20240116	174700	658080970	19770	19770	19770	19770	0
222	20240116	174600	658080970	19770	19770	19770	19770	0
223	20240116	174500	658080970	19770	19770	19770	19770	0
224	20240116	174400	658080970	19770	19770	19770	19770	0
225	20240116	174300	658080970	19770	19770	19770	19770	0
226	20240116	174200	658080970	19770	19770	19770	19770	0
227	20240116	174100	658080970	19770	19770	19770	19770	0
228	20240116	174000	658080970	19770	19770	19770	19770	0
229	20240116	173900	658080970	19770	19770	19770	19770	0
230	20240116	173800	658080970	19770	19770	19770	19770	0
231	20240116	173700	658080970	19770	19770	19770	19770	0
232	20240116	173600	658080970	19770	19770	19770	19770	0
233	20240116	173500	658080970	19770	19770	19770	19770	0
234	20240116	173400	658080970	19770	19770	19770	19770	0
235	20240116	173300	658080970	19770	19770	19770	19770	0
236	20240116	173200	658080970	19770	19770	19770	19770	0
237	20240116	173100	658080970	19770	19770	19770	19770	0
238	20240116	173000	658080970	19770	19770	19770	19770	0
239	20240116	172900	658080970	19770	19770	19770	19770	0
240	20240116	172800	658080970	19770	19770	19770	19770	0
241	20240116	172700	658080970	19770	19770	19770	19770	0
242	20240116	172600	658080970	19770	19770	19770	19770	484
243	20240116	172500	658080970	19770	19770	19770	19770	0
244	20240116	172400	658080970	19770	19770	19770	19770	0
245	20240116	172300	658080970	19770	19770	19770	19770	0
246	20240116	172200	658080970	19770	19770	19770	19770	0
247	20240116	172100	658080970	19770	19770	19770	19770	0
248	20240116	172000	658080970	19770	19770	19770	19770	0
249	20240116	171900	658080970	19770	19770	19770	19770	0
250	20240116	171800	658080970	19770	19770	19770	19770	0
251	20240116	171700	658080970	19770	19770	19770	19770	0
252	20240116	171600	658080970	19770	19770	19770	19770	0
253	20240116	171500	658080970	19770	19770	19770	19770	0
254	20240116	171400	658080970	19770	19770	19770	19770	0
255	20240116	171300	658080970	19770	19770	19770	19770	0
256	20240116	171200	658080970	19770	19770	19770	19770	0
257	20240116	171100	658080970	19770	19770	19770	19770	0
258	20240116	171000	658080970	19770	19770	19770	19770	0
259	20240116	170900	658080970	19770	19770	19770	19770	0
260	20240116	170800	658080970	19770	19770	19770	19770	0
261	20240116	170700	658080970	19770	19770	19770	19770	0
262	20240116	170600	658080970	19770	19770	19770	19770	0
263	20240116	170500	658080970	19770	19770	19770	19770	0
264	20240116	170400	658080970	19770	19770	19770	19770	0
265	20240116	170300	658080970	19770	19770	19770	19770	0
266	20240116	170200	658080970	19770	19770	19770	19770	0
267	20240116	170100	658080970	19770	19770	19770	19770	0
268	20240116	170000	658080970	19770	19770	19770	19770	0
269	20240116	165900	658080970	19770	19770	19770	19770	0
270	20240116	165800	658080970	19770	19770	19770	19770	0
271	20240116	165700	658080970	19770	19770	19770	19770	0
272	20240116	165600	658080970	19770	19770	19770	19770	484
273	20240116	165500	658080970	19770	19770	19770	19770	0
274	20240116	165400	658080970	19770	19770	19770	19770	0
275	20240116	165300	658080970	19770	19770	19770	19770	0
276	20240116	165200	658080970	19770	19770	19770	19770	0
277	20240116	165100	658080970	19770	19770	19770	19770	0
278	20240116	165000	658080970	19770	19770	19770	19770	0
279	20240116	164900	658080970	19770	19770	19770	19770	0
280	20240116	164800	658080970	19770	19770	19770	19770	0
281	20240116	164700	658080970	19770	19770	19770	19770	0
282	20240116	164600	658080970	19770	19770	19770	19770	0
283	20240116	164500	658080970	19770	19770	19770	19770	0
284	20240116	164400	658080970	19770	19770	19770	19770	0
285	20240116	164300	658080970	19770	19770	19770	19770	0
286	20240116	164200	658080970	19770	19770	19770	19770	0
287	20240116	164100	658080970	19770	19770	19770	19770	0
288	20240116	164000	658080970	19770	19770	19770	19770	0
289	20240116	163900	658080970	19770	19770	19770	19770	0
290	20240116	163800	658080970	19770	19770	19770	19770	0
291	20240116	163700	658080970	19770	19770	19770	19770	0
292	20240116	163600	658080970	19770	19770	19770	19770	0
293	20240116	163500	658080970	19770	19770	19770	19770	0
294	20240116	163400	658080970	19770	19770	19770	19770	0
295	20240116	163300	658080970	19770	19770	19770	19770	0
296	20240116	163200	658080970	19770	19770	19770	19770	0
297	20240116	163100	658080970	19770	19770	19770	19770	0
298	20240116	163000	658080970	19770	19770	19770	19770	0
299	20240116	162900	658080970	19770	19770	19770	19770	0
300	20240116	162800	658080970	19770	19770	19770	19770	0
301	20240116	162700	658080970	19770	19770	19770	19770	0
302	20240116	162600	658080970	19770	19770	19770	19770	484
303	20240116	162500	658080970	19770	19770	19770	19770	0
304	20240116	162400	658080970	19770	19770	19770	19770	0
305	20240116	162300	658080970	19770	19770	19770	19770	0
306	20240116	162200	658080970	19770	19770	19770	19770	0
307	20240116	162100	658080970	19770	19770	19770	19770	0
308	20240116	162000	658080970	19770	19770	19770	19770	0
309	20240116	161900	658080970	19770	19770	19770	19770	0
310	20240116	161800	658080970	19770	19770	19770	19770	0
311	20240116	161700	658080970	19770	19770	19770	19770	0
312	20240116	161600	658080970	19770	19770	19770	19770	0
313	20240116	161500	658080970	19770	19770	19770	19770	0
314	20240116	161400	658080970	19770	19770	19770	19770	0
315	20240116	161300	658080970	19770	19770	19770	19770	0
316	20240116	161200	658080970	19770	19770	19770	19770	0
317	20240116	161100	658080970	19770	19770	19770	19770	0
318	20240116	161000	658080970	19770	19770	19770	19770	0
319	20240116	160900	658080970	19770	19770	19770	19770	0
320	20240116	160800	658080970	19770	19770	19770	19770	0
321	20240116	160700	658080970	19770	19770	19770	19770	0
322	20240116	160600	658080970	19770	19770	19770	19770	0
323	20240116	160500	658080970	19770	19770	19770	19770	0
324	20240116	160400	658080970	19770	19770	19770	19770	0
325	20240116	160300	658080970	19770	19770	19770	19770	0
326	20240116	160200	658080970	19770	19770	19770	19770	0
327	20240116	160100	658080970	19770	19770	19770	19770	0
328	20240116	160000	658080970	19770	19770	19770	19770	0
329	20240116	155900	658080970	19770	19770	19770	19770	0
330	20240116	155800	658080970	19770	19770	19770	19770	0
331	20240116	155700	658080970	19770	19770	19770	19770	0
332	20240116	155600	658080970	19770	19770	19770	19770	484
333	20240116	155500	658080970	19770	19770	19770	19770	0
334	20240116	155400	658080970	19770	19770	19770	19770	0
335	20240116	155300	658080970	19770	19770	19770	19770	0
336	20240116	155200	658080970	19770	19770	19770	19770	0
337	20240116	155100	658080970	19770	19770	19770	19770	0
338	20240116	155000	658080970	19770	19770	19770	19770	0
339	20240116	154900	658080970	19770	19770	19770	19770	0
340	20240116	154800	658080970	19770	19770	19770	19770	0
341	20240116	154700	658080970	19770	19770	19770	19770	0
342	20240116	154600	658080970	19770	19770	19770	19770	0
343	20240116	154500	658080970	19770	19770	19770	19770	0
344	20240116	154400	658080970	19770	19770	19770	19770	0
345	20240116	154300	658080970	19770	19770	19770	19770	0
346	20240116	154200	658080970	19770	19770	19770	19770	0
347	20240116	154100	658080970	19770	19770	19770	19770	0
348	20240116	154000	658080970	19770	19770	19770	19770	0
349	20240116	153900	658080970	19770	19770	19770	19770	0
350	20240116	153800	658080970	19770	19770	19770	19770	0
351	20240116	153700	658080970	19770	19770	19770	19770	0
352	20240116	153600	658080970	19770	19770	19770	19770	0
353	20240116	153500	658080970	19770	19770	19770	19770	0
354	20240116	153400	658080970	19770	19770	19770	19770	0
355	20240116	153300	658080970	19770	19770	19770	19770	0
356	20240116	153200	658080970	19770	19770	19770	19770	0
357	20240116	153100	658080970	19770	19770	19770	19770	0
358	20240116	153000	658080970	19770	19770	19770	19770	484
359	20240116	152900	648512290	19730	19730	19730	19730	0
360	20240116	152800	648512290	19730	19730	19730	19730	0
361	20240116	152700	648512290	19730	19730	19730	19730	0
362	20240116	152600	648512290	19730	19730	19730	19730	0
363	20240116	152500	648512290	19730	19730	19730	19730	0
364	20240116	152400	648512290	19730	19730	19730	19730	0
365	20240116	152300	648512290	19730	19730	19730	19730	0
366	20240116	152200	648512290	19730	19730	19730	19730	0
367	20240116	152100	648512290	19730	19730	19730	19730	0
368	20240116	152000	648512290	19730	19730	19730	19730	0
369	20240116	151900	648512290	19730	19760	19770	19720	49
370	20240116	151800	647544030	19770	19770	19770	19770	0
371	20240116	151700	647544030	19770	19770	19770	19770	50
372	20240116	151600	646555530	19770	19770	19770	19770	71
373	20240116	151500	645151860	19770	19770	19770	19770	100
374	20240116	151400	643174860	19720	19770	19770	19720	166
375	20240116	151300	639901090	19770	19770	19770	19770	20
376	20240116	151200	639505690	19770	19760	19770	19760	175
377	20240116	151100	636046570	19760	19760	19760	19760	89
378	20240116	151000	634287930	19700	19700	19700	19700	800
379	20240116	150900	618527930	19730	19730	19730	19730	0
380	20240116	150800	618527930	19730	19750	19750	19700	100
381	20240116	150700	616554780	19700	19700	19700	19700	0
382	20240116	150600	616554780	19700	19700	19700	19700	53
383	20240116	150500	615510680	19700	19700	19700	19700	15
384	20240116	150400	615215180	19700	19700	19700	19700	19
385	20240116	150300	614840880	19700	19750	19750	19700	51
386	20240116	150200	613836130	19700	19700	19700	19700	123
387	20240116	150100	611413030	19700	19700	19700	19700	0
388	20240116	150000	611413030	19700	19710	19710	19700	110
389	20240116	145900	609245090	19710	19710	19710	19710	0
390	20240116	145800	609245090	19710	19710	19710	19710	1
391	20240116	145700	609225380	19700	19700	19700	19700	0
392	20240116	145600	609225380	19700	19700	19700	19700	0
393	20240116	145500	609225380	19700	19710	19710	19700	300
394	20240116	145400	603312390	19710	19720	19720	19710	112
395	20240116	145300	601104860	19710	19710	19710	19710	0
396	20240116	145200	601104860	19710	19710	19710	19710	1
397	20240116	145100	601085150	19710	19710	19710	19710	0
398	20240116	145000	601085150	19710	19710	19710	19710	60
399	20240116	144900	599902550	19710	19710	19710	19710	94
400	20240116	144800	598049810	19720	19720	19720	19720	0
401	20240116	144700	598049810	19720	19720	19720	19720	25
402	20240116	144600	597556810	19730	19730	19730	19730	301
403	20240116	144500	591618080	19760	19760	19760	19760	10
404	20240116	144400	591420480	19720	19720	19720	19720	0
405	20240116	144300	591420480	19720	19720	19720	19720	0
406	20240116	144200	591420480	19720	19720	19720	19720	0
407	20240116	144100	591420480	19720	19720	19720	19720	0
408	20240116	144000	591420480	19720	19720	19720	19720	0
409	20240116	143900	591420480	19720	19720	19720	19720	0
410	20240116	143800	591420480	19720	19720	19720	19720	9
411	20240116	143700	591243000	19710	19710	19710	19710	0
412	20240116	143600	591243000	19710	19720	19720	19710	30
413	20240116	143500	590651650	19700	19700	19700	19700	0
414	20240116	143400	590651650	19700	19700	19700	19700	0
415	20240116	143300	590651650	19700	19700	19700	19700	159
416	20240116	143200	587519350	19760	19760	19760	19760	0
417	20240116	143100	587519350	19760	19760	19760	19760	1
418	20240116	143000	587499590	19760	19760	19760	19760	0
419	20240116	142900	587499590	19760	19760	19760	19760	0
420	20240116	142800	587499590	19760	19760	19760	19760	0
421	20240116	142700	587499590	19760	19760	19760	19760	0
422	20240116	142600	587499590	19760	19760	19760	19760	0
423	20240116	142500	587499590	19760	19760	19760	19760	1
424	20240116	142400	587479830	19760	19760	19760	19760	0
425	20240116	142300	587479830	19760	19760	19760	19760	2
426	20240116	142200	587440310	19680	19680	19680	19680	0
427	20240116	142100	587440310	19680	19690	19690	19680	26
428	20240116	142000	586928610	19680	19680	19680	19680	0
429	20240116	141900	586928610	19680	19690	19690	19680	80
430	20240116	141800	585353690	19690	19690	19690	19690	0
431	20240116	141700	585353690	19690	19690	19690	19690	0
432	20240116	141600	585353690	19690	19690	19690	19690	0
433	20240116	141500	585353690	19690	19690	19690	19690	0
434	20240116	141400	585353690	19690	19690	19690	19690	1
435	20240116	141300	585334000	19690	19690	19690	19690	0
436	20240116	141200	585334000	19690	19690	19690	19690	0
437	20240116	141100	585334000	19690	19690	19690	19690	5
438	20240116	141000	585235550	19690	19690	19690	19690	0
439	20240116	140900	585235550	19690	19690	19690	19690	0
440	20240116	140800	585235550	19690	19710	19710	19690	558
441	20240116	140700	574247780	19720	19720	19720	19720	51
442	20240116	140600	573242060	19780	19780	19780	19780	0
443	20240116	140500	573242060	19780	19780	19780	19780	0
444	20240116	140400	573242060	19780	19780	19780	19780	0
445	20240116	140300	573242060	19780	19780	19780	19780	0
446	20240116	140200	573242060	19780	19780	19780	19780	0
447	20240116	140100	573242060	19780	19780	19780	19780	0
448	20240116	140000	573242060	19780	19780	19780	19780	0
449	20240116	135900	573242060	19780	19780	19780	19780	0
450	20240116	135800	573242060	19780	19780	19780	19780	0
451	20240116	135700	573242060	19780	19780	19780	19780	0
452	20240116	135600	573242060	19780	19780	19780	19780	0
453	20240116	135500	573242060	19780	19780	19780	19780	0
454	20240116	135400	573242060	19780	19780	19780	19780	5
455	20240116	135300	573143160	19690	19690	19690	19690	3
456	20240116	135200	573084090	19710	19710	19710	19710	3
457	20240116	135100	573024960	19700	19700	19700	19700	0
458	20240116	135000	573024960	19700	19700	19700	19700	0
459	20240116	134900	573024960	19700	19700	19700	19700	0
460	20240116	134800	573024960	19700	19690	19700	19690	51
461	20240116	134700	572020630	19690	19690	19690	19690	0
462	20240116	134600	572020630	19690	19690	19690	19690	0
463	20240116	134500	572020630	19690	19690	19690	19690	0
464	20240116	134400	572020630	19690	19690	19690	19690	0
465	20240116	134300	572020630	19690	19690	19690	19690	2
466	20240116	134200	571981250	19690	19690	19690	19690	0
467	20240116	134100	571981250	19690	19690	19690	19690	0
468	20240116	134000	571981250	19690	19690	19690	19690	0
469	20240116	133900	571981250	19690	19690	19690	19690	1
470	20240116	133800	571961560	19650	19650	19650	19650	0
471	20240116	133700	571961560	19650	19650	19650	19650	0
472	20240116	133600	571961560	19650	19650	19650	19650	0
473	20240116	133500	571961560	19650	19680	19680	19650	200
474	20240116	133400	568029660	19780	19780	19780	19780	0
475	20240116	133300	568029660	19780	19780	19780	19780	0
476	20240116	133200	568029660	19780	19780	19780	19780	4
477	20240116	133100	567950540	19710	19710	19710	19710	1
478	20240116	133000	567930830	19730	19730	19730	19730	0
479	20240116	132900	567930830	19730	19740	19740	19730	56
480	20240116	132800	566825590	19730	19720	19730	19720	168
481	20240116	132700	563511800	19710	19710	19710	19710	0
482	20240116	132600	563511800	19710	19710	19710	19710	9
483	20240116	132500	563334410	19730	19730	19730	19730	0
484	20240116	132400	563334410	19730	19730	19730	19730	0
485	20240116	132300	563334410	19730	19730	19730	19730	0
486	20240116	132200	563334410	19730	19730	19730	19730	2
487	20240116	132100	563294950	19630	19630	19630	19630	0
488	20240116	132000	563294950	19630	19630	19630	19630	0
489	20240116	131900	563294950	19630	19630	19630	19630	0
490	20240116	131800	563294950	19630	19630	19630	19630	0
491	20240116	131700	563294950	19630	19630	19630	19630	0
492	20240116	131600	563294950	19630	19630	19630	19630	0
493	20240116	131500	563294950	19630	19630	19630	19630	10
494	20240116	131400	563098650	19630	19630	19630	19630	1
495	20240116	131300	563079020	19630	19630	19630	19630	0
496	20240116	131200	563079020	19630	19630	19630	19630	0
497	20240116	131100	563079020	19630	19630	19630	19630	0
498	20240116	131000	563079020	19630	19630	19630	19630	1
499	20240116	130900	563059390	19620	19620	19620	19620	0
500	20240116	130800	563059390	19620	19630	19630	19620	2
501	20240116	130700	563020140	19620	19620	19620	19620	0
502	20240116	130600	563020140	19620	19620	19620	19620	0
503	20240116	130500	563020140	19620	19620	19620	19620	5
504	20240116	130400	562922040	19620	19620	19620	19620	10
505	20240116	130300	562725840	19620	19620	19620	19620	0
506	20240116	130200	562725840	19620	19620	19620	19620	50
507	20240116	130100	561744840	19620	19620	19620	19620	0
508	20240116	130000	561744840	19620	19620	19620	19620	0
509	20240116	125900	561744840	19620	19620	19620	19620	38
510	20240116	125800	560999280	19620	19620	19620	19620	1
511	20240116	125700	560979660	19620	19640	19640	19620	400
512	20240116	125600	553128060	19640	19640	19640	19640	1
513	20240116	125500	553108420	19630	19640	19640	19630	6
514	20240116	125400	552990630	19630	19630	19630	19630	0
515	20240116	125300	552990630	19630	19630	19630	19630	0
516	20240116	125200	552990630	19630	19630	19630	19630	1
517	20240116	125100	552971000	19620	19620	19620	19620	0
518	20240116	125000	552971000	19620	19670	19670	19620	860
519	20240116	124900	536086360	19650	19720	19720	19650	400
520	20240116	124800	528217300	19750	19750	19750	19750	0
521	20240116	124700	528217300	19750	19750	19750	19750	100
522	20240116	124600	526242300	19760	19760	19760	19760	0
523	20240116	124500	526242300	19760	19760	19760	19760	0
524	20240116	124400	526242300	19760	19760	19760	19760	0
525	20240116	124300	526242300	19760	19760	19760	19760	0
526	20240116	124200	526242300	19760	19760	19760	19760	0
527	20240116	124100	526242300	19760	19760	19760	19760	49
528	20240116	124000	525274060	19790	19760	19790	19760	54
529	20240116	123900	524205710	19780	19780	19780	19780	0
530	20240116	123800	524205710	19780	19780	19780	19780	50
531	20240116	123700	523216710	19770	19770	19770	19770	0
532	20240116	123600	523216710	19770	19770	19770	19770	0
533	20240116	123500	523216710	19770	19750	19770	19750	7
534	20240116	123400	523078420	19750	19760	19760	19750	20
535	20240116	123300	522683410	19760	19760	19760	19760	80
536	20240116	123200	521102610	19770	19770	19770	19770	14
537	20240116	123100	520825830	19770	19770	19770	19770	0
538	20240116	123000	520825830	19770	19770	19770	19770	0
539	20240116	122900	520825830	19770	19770	19770	19770	20
540	20240116	122800	520430430	19770	19770	19770	19770	0
541	20240116	122700	520430430	19770	19770	19770	19770	0
542	20240116	122600	520430430	19770	19770	19770	19770	1
543	20240116	122500	520410660	19780	19780	19780	19780	0
544	20240116	122400	520410660	19780	19780	19780	19780	1
545	20240116	122300	520390880	19770	19770	19770	19770	4
546	20240116	122200	520311800	19770	19770	19770	19770	0
547	20240116	122100	520311800	19770	19770	19770	19770	0
548	20240116	122000	520311800	19770	19770	19770	19770	16
549	20240116	121900	519995480	19780	19780	19780	19780	0
550	20240116	121800	519995480	19780	19780	19780	19780	0
551	20240116	121700	519995480	19780	19780	19780	19780	0
552	20240116	121600	519995480	19780	19780	19780	19780	0
553	20240116	121500	519995480	19780	19780	19780	19780	0
554	20240116	121400	519995480	19780	19780	19780	19780	0
555	20240116	121300	519995480	19780	19780	19780	19780	0
556	20240116	121200	519995480	19780	19780	19780	19780	0
557	20240116	121100	519995480	19780	19770	19780	19700	101
558	20240116	121000	518005630	19770	19770	19770	19770	0
559	20240116	120900	518005630	19770	19770	19770	19770	0
560	20240116	120800	518005630	19770	19760	19770	19760	4
561	20240116	120700	517926570	19750	19750	19750	19750	2
562	20240116	120600	517887070	19750	19750	19750	19750	0
563	20240116	120500	517887070	19750	19750	19750	19750	0
564	20240116	120400	517887070	19750	19750	19750	19750	0
565	20240116	120300	517887070	19750	19750	19750	19750	0
566	20240116	120200	517887070	19750	19750	19750	19750	1
567	20240116	120100	517867320	19750	19750	19750	19750	0
568	20240116	120000	517867320	19750	19750	19750	19750	0
569	20240116	115900	517867320	19750	19750	19750	19750	1
570	20240116	115800	517847570	19690	19690	19690	19690	4
571	20240116	115700	517768810	19690	19690	19690	19690	100
572	20240116	115600	515799810	19690	19690	19690	19690	0
573	20240116	115500	515799810	19690	19690	19690	19690	0
574	20240116	115400	515799810	19690	19690	19690	19690	1500
575	20240116	115300	486264810	19690	19690	19690	19690	0
576	20240116	115200	486264810	19690	19690	19700	19690	362
577	20240116	115100	479136430	19700	19720	19720	19700	154
578	20240116	115000	476101980	19720	19770	19770	19720	83
579	20240116	114900	474462720	19770	19770	19770	19770	14
580	20240116	114800	474185940	19780	19780	19780	19780	0
581	20240116	114700	474185940	19780	19790	19790	19780	35
582	20240116	114600	473493630	19790	19790	19790	19790	0
583	20240116	114500	473493630	19790	19790	19790	19790	0
584	20240116	114400	473493630	19790	19790	19790	19790	0
585	20240116	114300	473493630	19790	19790	19790	19790	23
586	20240116	114200	473038460	19790	19790	19790	19790	0
587	20240116	114100	473038460	19790	19790	19790	19790	14
588	20240116	114000	472761400	19790	19800	19800	19790	69
589	20240116	113900	471395210	19840	19840	19840	19840	0
590	20240116	113800	471395210	19840	19840	19840	19840	1
591	20240116	113700	471375370	19840	19840	19840	19840	0
592	20240116	113600	471375370	19840	19840	19840	19840	56
593	20240116	113500	470264330	19840	19840	19840	19840	8
594	20240116	113400	470105610	19840	19840	19840	19840	0
595	20240116	113300	470105610	19840	19840	19840	19840	0
596	20240116	113200	470105610	19840	19840	19840	19840	0
597	20240116	113100	470105610	19840	19840	19840	19840	0
598	20240116	113000	470105610	19840	19840	19840	19840	0
599	20240116	112900	470105610	19840	19830	19840	19830	5
600	20240116	112800	470006440	19790	19790	19790	19790	0
601	20240116	112700	470006440	19790	19790	19790	19790	0
602	20240116	112600	470006440	19790	19800	19800	19790	190
603	20240116	112500	466244540	19790	19790	19790	19790	0
604	20240116	112400	466244540	19790	19790	19790	19790	0
605	20240116	112300	466244540	19790	19790	19790	19790	0
606	20240116	112200	466244540	19790	19790	19790	19790	2
607	20240116	112100	466204960	19790	19790	19790	19790	0
608	20240116	112000	466204960	19790	19820	19820	19790	217
609	20240116	111900	461909610	19820	19820	19820	19820	0
610	20240116	111800	461909610	19820	19820	19820	19820	0
611	20240116	111700	461909610	19820	19810	19820	19810	4
612	20240116	111600	461830350	19800	19870	19870	19800	8
613	20240116	111500	461671530	19870	19800	19870	19800	138
614	20240116	111400	458932880	19800	19800	19800	19800	2
615	20240116	111300	458893280	19800	19790	19800	19790	220
616	20240116	111200	454539380	19790	19790	19790	19790	67
617	20240116	111100	453213450	19800	19800	19800	19800	51
618	20240116	111000	452203650	19790	19790	19790	19790	0
619	20240116	110900	452203650	19790	19770	19790	19770	274
620	20240116	110800	446784060	19770	19740	19770	19740	459
621	20240116	110700	437718230	19710	19710	19710	19710	10
622	20240116	110600	437521130	19710	19710	19710	19710	10
623	20240116	110500	437324030	19710	19710	19710	19710	40
624	20240116	110400	436535630	19710	19750	19750	19710	53
625	20240116	110300	435490910	19750	19750	19750	19750	0
626	20240116	110200	435490910	19750	19740	19750	19740	35
627	20240116	110100	434799960	19710	19710	19710	19710	0
628	20240116	110000	434799960	19710	19700	19710	19700	179
629	20240116	105900	431271920	19690	19690	19690	19690	5
630	20240116	105800	431173470	19690	19690	19690	19690	0
631	20240116	105700	431173470	19690	19690	19690	19690	0
632	20240116	105600	431173470	19690	19690	19690	19690	90
633	20240116	105500	429401370	19690	19680	19690	19680	253
634	20240116	105400	424420310	19630	19630	19630	19630	0
635	20240116	105300	424420310	19630	19630	19630	19630	52
636	20240116	105200	423399550	19630	19630	19630	19630	114
637	20240116	105100	421161730	19610	19610	19610	19610	0
638	20240116	105000	421161730	19610	19640	19640	19610	100
639	20240116	104900	419200420	19700	19700	19700	19700	0
640	20240116	104800	419200420	19700	19700	19700	19700	0
641	20240116	104700	419200420	19700	19700	19700	19700	0
642	20240116	104600	419200420	19700	19700	19700	19700	0
643	20240116	104500	419200420	19700	19700	19700	19700	0
644	20240116	104400	419200420	19700	19700	19700	19700	0
645	20240116	104300	419200420	19700	19650	19700	19650	51
646	20240116	104200	418197020	19700	19700	19700	19700	0
647	20240116	104100	418197020	19700	19700	19700	19700	11
648	20240116	104000	417980320	19700	19690	19700	19690	51
649	20240116	103900	416975960	19690	19690	19690	19690	0
650	20240116	103800	416975960	19690	19690	19690	19690	1
651	20240116	103700	416956270	19690	19690	19690	19690	1
652	20240116	103600	416936580	19600	19600	19600	19600	2
653	20240116	103500	416897380	19600	19600	19600	19600	0
654	20240116	103400	416897380	19600	19600	19600	19600	0
655	20240116	103300	416897380	19600	19610	19610	19600	91
656	20240116	103200	415113770	19610	19610	19610	19610	0
657	20240116	103100	415113770	19610	19610	19610	19610	66
658	20240116	103000	413819510	19600	19610	19610	19600	101
659	20240116	102900	411839810	19600	19600	19600	19600	173
660	20240116	102800	408449010	19600	19600	19600	19600	75
661	20240116	102700	406979010	19610	19610	19610	19610	35
662	20240116	102600	406292660	19610	19640	19640	19610	408
663	20240116	102500	398290090	19640	19620	19640	19620	206
664	20240116	102400	394244310	19640	19640	19640	19640	1
665	20240116	102300	394224670	19640	19640	19640	19640	31
666	20240116	102200	393615830	19610	19620	19620	19610	93
667	20240116	102100	391791330	19640	19640	19640	19640	151
668	20240116	102000	388825690	19640	19620	19640	19620	16
669	20240116	101900	388511470	19630	19610	19630	19610	80
670	20240116	101800	386941150	19610	19610	19610	19610	0
671	20240116	101700	386941150	19610	19610	19610	19610	0
672	20240116	101600	386941150	19610	19610	19610	19610	109
673	20240116	101500	384803660	19610	19600	19610	19600	122
674	20240116	101400	382411590	19530	19540	19540	19530	1576
675	20240116	101300	351631040	19530	19530	19530	19530	5
676	20240116	101200	351533390	19520	19520	19520	19520	0
677	20240116	101100	351533390	19520	19510	19520	19510	117
678	20240116	101000	349250550	19510	19590	19600	19510	523
679	20240116	100900	339020990	19590	19640	19640	19590	958
680	20240116	100800	320228850	19650	19660	19660	19650	1129
681	20240116	100700	298042940	19700	19660	19700	19660	299
682	20240116	100600	292164560	19660	19710	19710	19660	81
683	20240116	100500	290571930	19680	19680	19680	19680	802
684	20240116	100400	274788570	19730	19670	19730	19670	36
685	20240116	100300	274080060	19680	19700	19700	19680	769
686	20240116	100200	258937580	19700	19700	19700	19700	50
687	20240116	100100	257952580	19700	19730	19730	19700	803
688	20240116	100000	242119080	19730	19730	19730	19730	1
689	20240116	095900	242099350	19730	19750	19750	19730	155
690	20240116	095800	239040630	19740	19750	19750	19740	224
691	20240116	095700	234618850	19740	19740	19740	19740	0
692	20240116	095600	234618850	19740	19740	19740	19740	0
693	20240116	095500	234618850	19740	19740	19750	19730	786
694	20240116	095400	219103210	19740	19740	19740	19740	100
695	20240116	095300	217129210	19730	19760	19760	19730	463
696	20240116	095200	207990200	19770	19770	19770	19770	100
697	20240116	095100	206013200	19770	19820	19820	19760	1697
698	20240116	095000	172437820	19820	19820	19820	19820	4
699	20240116	094900	172358540	19820	19830	19830	19820	343
700	20240116	094800	165559020	19840	19840	19840	19840	130
701	20240116	094700	162979820	19840	19860	19860	19840	232
702	20240116	094600	158373740	19910	19910	19910	19910	0
703	20240116	094500	158373740	19910	19910	19910	19910	0
704	20240116	094400	158373740	19910	19900	19910	19900	41
705	20240116	094300	157557480	19900	19900	19900	19900	7
706	20240116	094200	157418180	19860	19860	19860	19860	973
707	20240116	094100	138094400	19860	19860	19860	19850	52
708	20240116	094000	137062180	19860	19870	19870	19860	365
709	20240116	093900	129810220	19880	19910	19910	19870	494
710	20240116	093800	119983330	19910	19910	19910	19910	3
711	20240116	093700	119923600	19910	19950	19950	19910	403
712	20240116	093600	111899590	19900	19900	19900	19900	0
713	20240116	093500	111899590	19900	19920	19920	19900	121
714	20240116	093400	109489850	19930	19930	19930	19930	60
715	20240116	093300	108294050	19930	19930	19930	19930	0
716	20240116	093200	108294050	19930	19930	19930	19930	38
717	20240116	093100	107536710	19940	19940	19940	19940	22
718	20240116	093000	107098030	19950	19950	19950	19950	36
719	20240116	092900	106379830	19950	19950	19950	19950	31
720	20240116	092800	105761380	19960	19960	19960	19960	1
721	20240116	092700	105741420	19940	19940	19940	19940	0
722	20240116	092600	105741420	19940	19940	19940	19940	0
723	20240116	092500	105741420	19940	19940	19940	19940	0
724	20240116	092400	105741420	19940	19940	19940	19940	10
725	20240116	092300	105542020	19930	19930	19930	19930	0
726	20240116	092200	105542020	19930	19940	19940	19930	2
727	20240116	092100	105502150	19940	19940	19940	19940	1
728	20240116	092000	105482210	19990	19990	19990	19990	1
729	20240116	091900	105462220	19940	19980	19980	19940	400
730	20240116	091800	97485710	19980	19980	19980	19980	2
731	20240116	091700	97445750	19990	19980	19990	19980	134
732	20240116	091600	94767400	19990	20000	20000	19990	33
733	20240116	091500	94107590	19990	19940	19990	19800	869
734	20240116	091400	76822060	19940	19940	19940	19940	13
735	20240116	091300	76562840	19940	19940	19940	19940	0
736	20240116	091200	76562840	19940	19940	19940	19940	5
737	20240116	091100	76463140	19860	19940	19940	19860	1001
738	20240116	091000	56582950	19950	19970	19970	19950	162
739	20240116	090900	53347830	19980	19960	19980	19960	97
740	20240116	090800	51410650	19960	19950	19960	19950	97
741	20240116	090700	49475360	19950	19920	19950	19870	264
742	20240116	090600	44220520	19910	19900	19910	19900	111
743	20240116	090500	42011580	19870	19870	19870	19870	536
744	20240116	090400	31361260	19900	19900	19900	19900	38
745	20240116	090300	30605060	19890	19830	19890	19830	682
746	20240116	090200	17070800	19830	19830	19830	19830	1
747	20240116	090100	17050970	19830	19830	19830	19830	0
748	20240116	090000	17050970	19830	19850	19850	19830	859