KissMeData/030190/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	191300	1186731770	9740	9740	9740	9740	1887
3	20240115	191200	1186731770	9740	9740	9740	9740	0
4	20240115	191100	1186731770	9740	9740	9740	9740	0
5	20240115	191000	1186731770	9740	9740	9740	9740	0
6	20240115	190900	1186731770	9740	9740	9740	9740	0
7	20240115	190800	1186731770	9740	9740	9740	9740	0
8	20240115	190700	1186731770	9740	9740	9740	9740	0
9	20240115	190600	1186731770	9740	9740	9740	9740	0
10	20240115	190500	1186731770	9740	9740	9740	9740	0
11	20240115	190400	1186731770	9740	9740	9740	9740	0
12	20240115	190300	1186731770	9740	9740	9740	9740	0
13	20240115	190200	1186731770	9740	9740	9740	9740	0
14	20240115	190100	1186731770	9740	9740	9740	9740	0
15	20240115	190000	1186731770	9740	9740	9740	9740	0
16	20240115	185900	1186731770	9740	9740	9740	9740	0
17	20240115	185800	1186731770	9740	9740	9740	9740	0
18	20240115	185700	1186731770	9740	9740	9740	9740	0
19	20240115	185600	1186731770	9740	9740	9740	9740	0
20	20240115	185500	1186731770	9740	9740	9740	9740	0
21	20240115	185400	1186731770	9740	9740	9740	9740	0
22	20240115	185300	1186731770	9740	9740	9740	9740	0
23	20240115	185200	1186731770	9740	9740	9740	9740	0
24	20240115	185100	1186731770	9740	9740	9740	9740	0
25	20240115	185000	1186731770	9740	9740	9740	9740	0
26	20240115	184900	1186731770	9740	9740	9740	9740	0
27	20240115	184800	1186731770	9740	9740	9740	9740	0
28	20240115	184700	1186731770	9740	9740	9740	9740	0
29	20240115	184600	1186731770	9740	9740	9740	9740	0
30	20240115	184500	1186731770	9740	9740	9740	9740	0
31	20240115	184400	1186731770	9740	9740	9740	9740	0
32	20240115	184300	1186731770	9740	9740	9740	9740	1887
33	20240115	184200	1186731770	9740	9740	9740	9740	0
34	20240115	184100	1186731770	9740	9740	9740	9740	0
35	20240115	184000	1186731770	9740	9740	9740	9740	0
36	20240115	183900	1186731770	9740	9740	9740	9740	0
37	20240115	183800	1186731770	9740	9740	9740	9740	0
38	20240115	183700	1186731770	9740	9740	9740	9740	0
39	20240115	183600	1186731770	9740	9740	9740	9740	0
40	20240115	183500	1186731770	9740	9740	9740	9740	0
41	20240115	183400	1186731770	9740	9740	9740	9740	0
42	20240115	183300	1186731770	9740	9740	9740	9740	0
43	20240115	183200	1186731770	9740	9740	9740	9740	0
44	20240115	183100	1186731770	9740	9740	9740	9740	0
45	20240115	183000	1186731770	9740	9740	9740	9740	0
46	20240115	182900	1186731770	9740	9740	9740	9740	0
47	20240115	182800	1186731770	9740	9740	9740	9740	0
48	20240115	182700	1186731770	9740	9740	9740	9740	0
49	20240115	182600	1186731770	9740	9740	9740	9740	0
50	20240115	182500	1186731770	9740	9740	9740	9740	0
51	20240115	182400	1186731770	9740	9740	9740	9740	0
52	20240115	182300	1186731770	9740	9740	9740	9740	0
53	20240115	182200	1186731770	9740	9740	9740	9740	0
54	20240115	182100	1186731770	9740	9740	9740	9740	0
55	20240115	182000	1186731770	9740	9740	9740	9740	0
56	20240115	181900	1186731770	9740	9740	9740	9740	0
57	20240115	181800	1186731770	9740	9740	9740	9740	0
58	20240115	181700	1186731770	9740	9740	9740	9740	0
59	20240115	181600	1186731770	9740	9740	9740	9740	0
60	20240115	181500	1186731770	9740	9740	9740	9740	0
61	20240115	181400	1186731770	9740	9740	9740	9740	0
62	20240115	181300	1186731770	9740	9740	9740	9740	1887
63	20240115	181200	1186731770	9740	9740	9740	9740	0
64	20240115	181100	1186731770	9740	9740	9740	9740	0
65	20240115	181000	1186731770	9740	9740	9740	9740	0
66	20240115	180900	1186731770	9740	9740	9740	9740	0
67	20240115	180800	1186731770	9740	9740	9740	9740	0
68	20240115	180700	1186731770	9740	9740	9740	9740	0
69	20240115	180600	1186731770	9740	9740	9740	9740	0
70	20240115	180500	1186731770	9740	9740	9740	9740	0
71	20240115	180400	1186731770	9740	9740	9740	9740	0
72	20240115	180300	1186731770	9740	9740	9740	9740	0
73	20240115	180200	1186731770	9740	9740	9740	9740	0
74	20240115	180100	1186731770	9740	9740	9740	9740	0
75	20240115	180000	1186731770	9740	9740	9740	9740	0
76	20240115	175900	1186731770	9740	9740	9740	9740	0
77	20240115	175800	1186731770	9740	9740	9740	9740	0
78	20240115	175700	1186731770	9740	9740	9740	9740	0
79	20240115	175600	1186731770	9740	9740	9740	9740	0
80	20240115	175500	1186731770	9740	9740	9740	9740	0
81	20240115	175400	1186731770	9740	9740	9740	9740	0
82	20240115	175300	1186731770	9740	9740	9740	9740	0
83	20240115	175200	1186731770	9740	9740	9740	9740	0
84	20240115	175100	1186731770	9740	9740	9740	9740	0
85	20240115	175000	1186731770	9740	9740	9740	9740	0
86	20240115	174900	1186731770	9740	9740	9740	9740	0
87	20240115	174800	1186731770	9740	9740	9740	9740	0
88	20240115	174700	1186731770	9740	9740	9740	9740	0
89	20240115	174600	1186731770	9740	9740	9740	9740	0
90	20240115	174500	1186731770	9740	9740	9740	9740	0
91	20240115	174400	1186731770	9740	9740	9740	9740	0
92	20240115	174300	1186731770	9740	9740	9740	9740	1887
93	20240115	174200	1186731770	9740	9740	9740	9740	0
94	20240115	174100	1186731770	9740	9740	9740	9740	0
95	20240115	174000	1186731770	9740	9740	9740	9740	0
96	20240115	173900	1186731770	9740	9740	9740	9740	0
97	20240115	173800	1186731770	9740	9740	9740	9740	0
98	20240115	173700	1186731770	9740	9740	9740	9740	0
99	20240115	173600	1186731770	9740	9740	9740	9740	0
100	20240115	173500	1186731770	9740	9740	9740	9740	0
101	20240115	173400	1186731770	9740	9740	9740	9740	0
102	20240115	173300	1186731770	9740	9740	9740	9740	0
103	20240115	173200	1186731770	9740	9740	9740	9740	0
104	20240115	173100	1186731770	9740	9740	9740	9740	0
105	20240115	173000	1186731770	9740	9740	9740	9740	0
106	20240115	172900	1186731770	9740	9740	9740	9740	0
107	20240115	172800	1186731770	9740	9740	9740	9740	0
108	20240115	172700	1186731770	9740	9740	9740	9740	0
109	20240115	172600	1186731770	9740	9740	9740	9740	0
110	20240115	172500	1186731770	9740	9740	9740	9740	0
111	20240115	172400	1186731770	9740	9740	9740	9740	0
112	20240115	172300	1186731770	9740	9740	9740	9740	0
113	20240115	172200	1186731770	9740	9740	9740	9740	0
114	20240115	172100	1186731770	9740	9740	9740	9740	0
115	20240115	172000	1186731770	9740	9740	9740	9740	0
116	20240115	171900	1186731770	9740	9740	9740	9740	0
117	20240115	171800	1186731770	9740	9740	9740	9740	0
118	20240115	171700	1186731770	9740	9740	9740	9740	0
119	20240115	171600	1186731770	9740	9740	9740	9740	0
120	20240115	171500	1186731770	9740	9740	9740	9740	0
121	20240115	171400	1186731770	9740	9740	9740	9740	0
122	20240115	171300	1186731770	9740	9740	9740	9740	1887
123	20240115	171200	1186731770	9740	9740	9740	9740	0
124	20240115	171100	1186731770	9740	9740	9740	9740	0
125	20240115	171000	1186731770	9740	9740	9740	9740	0
126	20240115	170900	1186731770	9740	9740	9740	9740	0
127	20240115	170800	1186731770	9740	9740	9740	9740	0
128	20240115	170700	1186731770	9740	9740	9740	9740	0
129	20240115	170600	1186731770	9740	9740	9740	9740	0
130	20240115	170500	1186731770	9740	9740	9740	9740	0
131	20240115	170400	1186731770	9740	9740	9740	9740	0
132	20240115	170300	1186731770	9740	9740	9740	9740	0
133	20240115	170200	1186731770	9740	9740	9740	9740	0
134	20240115	170100	1186731770	9740	9740	9740	9740	0
135	20240115	170000	1186731770	9740	9740	9740	9740	0
136	20240115	165900	1186731770	9740	9740	9740	9740	0
137	20240115	165800	1186731770	9740	9740	9740	9740	0
138	20240115	165700	1186731770	9740	9740	9740	9740	0
139	20240115	165600	1186731770	9740	9740	9740	9740	0
140	20240115	165500	1186731770	9740	9740	9740	9740	0
141	20240115	165400	1186731770	9740	9740	9740	9740	0
142	20240115	165300	1186731770	9740	9740	9740	9740	0
143	20240115	165200	1186731770	9740	9740	9740	9740	0
144	20240115	165100	1186731770	9740	9740	9740	9740	0
145	20240115	165000	1186731770	9740	9740	9740	9740	0
146	20240115	164900	1186731770	9740	9740	9740	9740	0
147	20240115	164800	1186731770	9740	9740	9740	9740	0
148	20240115	164700	1186731770	9740	9740	9740	9740	0
149	20240115	164600	1186731770	9740	9740	9740	9740	0
150	20240115	164500	1186731770	9740	9740	9740	9740	0
151	20240115	164400	1186731770	9740	9740	9740	9740	0
152	20240115	164300	1186731770	9740	9740	9740	9740	1887
153	20240115	164200	1186731770	9740	9740	9740	9740	0
154	20240115	164100	1186731770	9740	9740	9740	9740	0
155	20240115	164000	1186731770	9740	9740	9740	9740	0
156	20240115	163900	1186731770	9740	9740	9740	9740	0
157	20240115	163800	1186731770	9740	9740	9740	9740	0
158	20240115	163700	1186731770	9740	9740	9740	9740	0
159	20240115	163600	1186731770	9740	9740	9740	9740	0
160	20240115	163500	1186731770	9740	9740	9740	9740	0
161	20240115	163400	1186731770	9740	9740	9740	9740	0
162	20240115	163300	1186731770	9740	9740	9740	9740	0
163	20240115	163200	1186731770	9740	9740	9740	9740	0
164	20240115	163100	1186731770	9740	9740	9740	9740	0
165	20240115	163000	1186731770	9740	9740	9740	9740	0
166	20240115	162900	1186731770	9740	9740	9740	9740	0
167	20240115	162800	1186731770	9740	9740	9740	9740	0
168	20240115	162700	1186731770	9740	9740	9740	9740	0
169	20240115	162600	1186731770	9740	9740	9740	9740	0
170	20240115	162500	1186731770	9740	9740	9740	9740	0
171	20240115	162400	1186731770	9740	9740	9740	9740	0
172	20240115	162300	1186731770	9740	9740	9740	9740	0
173	20240115	162200	1186731770	9740	9740	9740	9740	0
174	20240115	162100	1186731770	9740	9740	9740	9740	0
175	20240115	162000	1186731770	9740	9740	9740	9740	0
176	20240115	161900	1186731770	9740	9740	9740	9740	0
177	20240115	161800	1186731770	9740	9740	9740	9740	0
178	20240115	161700	1186731770	9740	9740	9740	9740	0
179	20240115	161600	1186731770	9740	9740	9740	9740	0
180	20240115	161500	1186731770	9740	9740	9740	9740	0
181	20240115	161400	1186731770	9740	9740	9740	9740	0
182	20240115	161300	1186731770	9740	9740	9740	9740	1887
183	20240115	161200	1186731770	9740	9740	9740	9740	0
184	20240115	161100	1186731770	9740	9740	9740	9740	0
185	20240115	161000	1186731770	9740	9740	9740	9740	0
186	20240115	160900	1186731770	9740	9740	9740	9740	0
187	20240115	160800	1186731770	9740	9740	9740	9740	0
188	20240115	160700	1186731770	9740	9740	9740	9740	0
189	20240115	160600	1186731770	9740	9740	9740	9740	0
190	20240115	160500	1186731770	9740	9740	9740	9740	0
191	20240115	160400	1186731770	9740	9740	9740	9740	0
192	20240115	160300	1186731770	9740	9740	9740	9740	0
193	20240115	160200	1186731770	9740	9740	9740	9740	0
194	20240115	160100	1186731770	9740	9740	9740	9740	0
195	20240115	160000	1186731770	9740	9740	9740	9740	0
196	20240115	155900	1186731770	9740	9740	9740	9740	0
197	20240115	155800	1186731770	9740	9740	9740	9740	0
198	20240115	155700	1186731770	9740	9740	9740	9740	0
199	20240115	155600	1186731770	9740	9740	9740	9740	0
200	20240115	155500	1186731770	9740	9740	9740	9740	0
201	20240115	155400	1186731770	9740	9740	9740	9740	0
202	20240115	155300	1186731770	9740	9740	9740	9740	0
203	20240115	155200	1186731770	9740	9740	9740	9740	0
204	20240115	155100	1186731770	9740	9740	9740	9740	0
205	20240115	155000	1186731770	9740	9740	9740	9740	0
206	20240115	154900	1186731770	9740	9740	9740	9740	0
207	20240115	154800	1186731770	9740	9740	9740	9740	0
208	20240115	154700	1186731770	9740	9740	9740	9740	0
209	20240115	154600	1186731770	9740	9740	9740	9740	0
210	20240115	154500	1186731770	9740	9740	9740	9740	0
211	20240115	154400	1186731770	9740	9740	9740	9740	0
212	20240115	154300	1186731770	9740	9740	9740	9740	1887
213	20240115	154200	1186731770	9740	9740	9740	9740	0
214	20240115	154100	1186731770	9740	9740	9740	9740	0
215	20240115	154000	1186731770	9740	9740	9740	9740	0
216	20240115	153900	1186731770	9740	9740	9740	9740	0
217	20240115	153800	1186731770	9740	9740	9740	9740	0
218	20240115	153700	1186731770	9740	9740	9740	9740	0
219	20240115	153600	1186731770	9740	9740	9740	9740	0
220	20240115	153500	1186731770	9740	9740	9740	9740	0
221	20240115	153400	1186731770	9740	9740	9740	9740	0
222	20240115	153300	1186731770	9740	9740	9740	9740	0
223	20240115	153200	1186731770	9740	9740	9740	9740	0
224	20240115	153100	1186731770	9740	9740	9740	9740	0
225	20240115	153000	1186731770	9740	9740	9740	9740	1887
226	20240115	152900	1168352390	9650	9650	9650	9650	0
227	20240115	152800	1168352390	9650	9650	9650	9650	0
228	20240115	152700	1168352390	9650	9650	9650	9650	0
229	20240115	152600	1168352390	9650	9650	9650	9650	0
230	20240115	152500	1168352390	9650	9650	9650	9650	0
231	20240115	152400	1168352390	9650	9650	9650	9650	0
232	20240115	152300	1168352390	9650	9650	9650	9650	0
233	20240115	152200	1168352390	9650	9650	9650	9650	0
234	20240115	152100	1168352390	9650	9650	9650	9650	0
235	20240115	152000	1168352390	9650	9650	9650	9650	0
236	20240115	151900	1168352390	9650	9660	9670	9650	370
237	20240115	151800	1164781500	9670	9660	9670	9660	37
238	20240115	151700	1164423750	9670	9660	9670	9660	26
239	20240115	151600	1164172570	9650	9670	9680	9650	158
240	20240115	151500	1162646730	9680	9680	9680	9660	27
241	20240115	151400	1162385620	9680	9670	9680	9650	733
242	20240115	151300	1155305640	9670	9680	9680	9670	224
243	20240115	151200	1153139370	9680	9700	9700	9680	153
244	20240115	151100	1151657510	9700	9700	9700	9680	26
245	20240115	151000	1151405710	9700	9680	9700	9680	111
246	20240115	150900	1150330850	9680	9680	9680	9680	12
247	20240115	150800	1150214690	9680	9670	9680	9660	371
248	20240115	150700	1146626890	9660	9670	9670	9660	251
249	20240115	150600	1144202120	9670	9670	9670	9670	202
250	20240115	150500	1142248780	9670	9670	9670	9670	43
251	20240115	150400	1141832970	9670	9670	9670	9660	113
252	20240115	150300	1140740660	9670	9670	9680	9670	325
253	20240115	150200	1137597900	9660	9670	9670	9660	395
254	20240115	150100	1133780730	9670	9670	9670	9670	88
255	20240115	150000	1132929770	9670	9670	9670	9670	1
256	20240115	145900	1132920100	9670	9670	9670	9670	70
257	20240115	145800	1132243200	9670	9670	9670	9670	130
258	20240115	145700	1130986100	9660	9660	9660	9660	49
259	20240115	145600	1130512760	9670	9660	9670	9660	169
260	20240115	145500	1128879980	9670	9670	9670	9670	127
261	20240115	145400	1127651890	9660	9670	9670	9660	375
262	20240115	145300	1124028670	9680	9670	9680	9670	363
263	20240115	145200	1120516700	9670	9660	9670	9660	6
264	20240115	145100	1120458730	9670	9680	9680	9650	270
265	20240115	145000	1117849090	9680	9660	9680	9660	47
266	20240115	144900	1117394670	9660	9670	9680	9660	766
267	20240115	144800	1109992080	9680	9680	9680	9670	192
268	20240115	144700	1108134520	9670	9670	9670	9670	28
269	20240115	144600	1107863760	9670	9670	9680	9670	193
270	20240115	144500	1105996520	9680	9680	9680	9680	27
271	20240115	144400	1105735160	9680	9680	9680	9670	223
272	20240115	144300	1103577320	9680	9670	9680	9670	175
273	20240115	144200	1101884040	9670	9670	9680	9670	180
274	20240115	144100	1100142010	9670	9680	9680	9670	11
275	20240115	144000	1100035620	9670	9680	9680	9670	102
276	20240115	143900	1099048310	9680	9680	9680	9670	426
277	20240115	143800	1094926340	9690	9690	9710	9690	435
278	20240115	143700	1090710190	9710	9710	9710	9700	224
279	20240115	143600	1088536470	9700	9700	9710	9700	38
280	20240115	143500	1088167860	9700	9700	9700	9700	97
281	20240115	143400	1087226960	9690	9710	9710	9690	94
282	20240115	143300	1086315090	9700	9700	9710	9700	268
283	20240115	143200	1083714110	9690	9710	9710	9690	26
284	20240115	143100	1083461730	9690	9700	9700	9690	51
285	20240115	143000	1082967110	9710	9700	9710	9690	202
286	20240115	142900	1081007710	9700	9700	9700	9700	26
287	20240115	142800	1080755510	9700	9690	9700	9690	261
288	20240115	142700	1078224770	9690	9680	9690	9680	122
289	20240115	142600	1077042820	9680	9670	9680	9670	1047
290	20240115	142500	1066916940	9640	9670	9670	9640	1008
291	20240115	142400	1057195400	9670	9670	9670	9670	94
292	20240115	142300	1056286420	9660	9670	9670	9660	210
293	20240115	142200	1054256920	9670	9680	9680	9670	325
294	20240115	142100	1051113940	9680	9690	9690	9680	315
295	20240115	142000	1048064550	9690	9690	9690	9690	76
296	20240115	141900	1047328110	9700	9690	9710	9690	90
297	20240115	141800	1046454440	9700	9700	9710	9700	113
298	20240115	141700	1045358130	9700	9700	9710	9700	199
299	20240115	141600	1043427570	9700	9710	9710	9690	110
300	20240115	141500	1042360500	9700	9700	9700	9700	145
301	20240115	141400	1040954000	9700	9690	9700	9690	97
302	20240115	141300	1040013220	9710	9700	9710	9700	268
303	20240115	141200	1037413420	9710	9700	9710	9700	130
304	20240115	141100	1036151160	9700	9700	9710	9700	52
305	20240115	141000	1035646520	9700	9710	9710	9700	152
306	20240115	140900	1034171170	9700	9700	9700	9700	52
307	20240115	140800	1033666770	9710	9670	9710	9670	337
308	20240115	140700	1030403900	9670	9710	9710	9670	979
309	20240115	140600	1020911940	9730	9730	9730	9710	417
310	20240115	140500	1016859300	9730	9720	9730	9720	98
311	20240115	140400	1015906640	9720	9720	9720	9710	249
312	20240115	140300	1013487660	9720	9710	9720	9700	529
313	20240115	140200	1008351380	9710	9700	9710	9700	155
314	20240115	140100	1006847640	9710	9700	9710	9700	102
315	20240115	140000	1005857280	9700	9720	9720	9700	117
316	20240115	135900	1004720610	9720	9710	9730	9710	287
317	20240115	135800	1001930130	9720	9730	9730	9720	259
318	20240115	135700	999412240	9730	9720	9730	9720	60
319	20240115	135600	998828480	9730	9730	9730	9720	351
320	20240115	135500	995414440	9730	9740	9740	9730	120
321	20240115	135400	994246280	9740	9730	9740	9730	104
322	20240115	135300	993233450	9730	9720	9740	9720	403
323	20240115	135200	989315350	9710	9720	9720	9710	141
324	20240115	135100	987944850	9710	9720	9720	9710	53
325	20240115	135000	987430010	9720	9700	9740	9700	752
326	20240115	134900	980130770	9700	9690	9700	9680	164
327	20240115	134800	978541200	9690	9680	9690	9680	133
328	20240115	134700	977253210	9680	9670	9680	9670	381
329	20240115	134600	973568660	9670	9660	9670	9660	163
330	20240115	134500	971993750	9670	9670	9670	9660	460
331	20240115	134400	967548650	9670	9660	9670	9660	209
332	20240115	134300	965528910	9660	9670	9680	9660	364
333	20240115	134200	962009560	9670	9660	9680	9660	185
334	20240115	134100	960221590	9670	9670	9680	9670	504
335	20240115	134000	955344910	9660	9670	9670	9660	483
336	20240115	133900	950676560	9670	9670	9680	9670	247
337	20240115	133800	948287870	9680	9680	9680	9670	627
338	20240115	133700	942223510	9670	9690	9690	9670	252
339	20240115	133600	939785330	9690	9670	9720	9670	557
340	20240115	133500	934380280	9700	9680	9700	9670	921
341	20240115	133400	925460050	9680	9670	9700	9670	532
342	20240115	133300	920311930	9670	9670	9680	9670	300
343	20240115	133200	917410300	9670	9720	9720	9660	1131
344	20240115	133100	906469850	9670	9640	9670	9640	890
345	20240115	133000	897873600	9640	9640	9640	9630	264
346	20240115	132900	895329770	9640	9640	9650	9630	810
347	20240115	132800	887522610	9640	9640	9650	9630	353
348	20240115	132700	884120480	9650	9640	9650	9630	527
349	20240115	132600	879041200	9650	9650	9660	9650	1048
350	20240115	132500	868927590	9660	9660	9660	9650	379
351	20240115	132400	865267570	9660	9660	9660	9650	806
352	20240115	132300	857486500	9670	9700	9700	9670	909
353	20240115	132200	848689690	9680	9690	9700	9680	394
354	20240115	132100	844872640	9700	9710	9730	9700	703
355	20240115	132000	838050300	9730	9730	9730	9710	1557
356	20240115	131900	822903810	9730	9710	9740	9710	998
357	20240115	131800	813195210	9710	9720	9720	9700	1406
358	20240115	131700	799538190	9730	9740	9770	9730	2476
359	20240115	131600	775419390	9760	9760	9760	9750	732
360	20240115	131500	768279880	9750	9770	9770	9750	816
361	20240115	131400	760313070	9780	9780	9780	9770	519
362	20240115	131300	755241230	9780	9780	9790	9780	177
363	20240115	131200	753509900	9780	9780	9780	9780	193
364	20240115	131100	751622360	9790	9790	9790	9780	357
365	20240115	131000	748130330	9790	9790	9790	9780	214
366	20240115	130900	746035320	9790	9790	9790	9790	152
367	20240115	130800	744547240	9770	9770	9790	9770	156
368	20240115	130700	743022640	9770	9790	9790	9760	3108
369	20240115	130600	712637400	9790	9780	9790	9780	432
370	20240115	130500	708411330	9780	9780	9780	9780	2
371	20240115	130400	708391770	9790	9780	9790	9780	144
372	20240115	130300	706982570	9790	9780	9790	9780	95
373	20240115	130200	706052960	9780	9770	9790	9770	422
374	20240115	130100	701925250	9780	9780	9780	9780	324
375	20240115	130000	698756530	9780	9770	9780	9770	125
376	20240115	125900	697534160	9780	9780	9780	9760	200
377	20240115	125800	695578630	9780	9780	9780	9760	244
378	20240115	125700	693193400	9770	9760	9770	9750	1076
379	20240115	125600	682683730	9750	9760	9770	9740	198
380	20240115	125500	680751430	9760	9760	9760	9750	125
381	20240115	125400	679531570	9750	9750	9750	9750	12
382	20240115	125300	679414570	9760	9750	9760	9750	228
383	20240115	125200	677189520	9750	9750	9760	9750	282
384	20240115	125100	674439670	9750	9750	9750	9740	275
385	20240115	125000	671758590	9750	9750	9760	9750	249
386	20240115	124900	669330170	9750	9760	9760	9750	323
387	20240115	124800	666179920	9750	9760	9760	9750	117
388	20240115	124700	665038790	9750	9750	9760	9750	174
389	20240115	124600	663341640	9750	9750	9750	9740	138
390	20240115	124500	661996270	9750	9750	9750	9740	351
391	20240115	124400	658574540	9750	9750	9750	9750	203
392	20240115	124300	656595290	9740	9740	9750	9740	61
393	20240115	124200	656000800	9740	9730	9740	9730	94
394	20240115	124100	655085380	9740	9740	9740	9740	46
395	20240115	124000	654637340	9740	9740	9750	9740	178
396	20240115	123900	652902910	9740	9750	9750	9740	89
397	20240115	123800	652035950	9750	9750	9750	9740	207
398	20240115	123700	650018140	9740	9740	9750	9730	321
399	20240115	123600	646891430	9740	9740	9740	9740	13
400	20240115	123500	646764810	9740	9750	9750	9740	144
401	20240115	123400	645360930	9740	9740	9750	9740	89
402	20240115	123300	644493650	9740	9740	9750	9740	135
403	20240115	123200	643177730	9740	9750	9750	9740	46
404	20240115	123100	642729350	9740	9740	9750	9740	205
405	20240115	123000	640732340	9740	9740	9740	9740	131
406	20240115	122900	639456400	9730	9730	9730	9730	13
407	20240115	122800	639329910	9740	9720	9740	9720	179
408	20240115	122700	637586920	9730	9730	9730	9730	44
409	20240115	122600	637158800	9730	9730	9740	9730	258
410	20240115	122500	634647790	9740	9730	9740	9730	84
411	20240115	122400	633829750	9740	9730	9740	9730	58
412	20240115	122300	633265150	9720	9730	9740	9720	399
413	20240115	122200	629384060	9730	9720	9730	9720	201
414	20240115	122100	627429840	9720	9710	9720	9710	131
415	20240115	122000	626157140	9710	9700	9710	9700	65
416	20240115	121900	625526130	9700	9700	9710	9700	170
417	20240115	121800	623875570	9700	9710	9710	9700	157
418	20240115	121700	622352500	9710	9710	9720	9710	157
419	20240115	121600	620827350	9720	9700	9720	9700	107
420	20240115	121500	619788160	9710	9720	9720	9710	245
421	20240115	121400	617408540	9720	9730	9730	9720	41
422	20240115	121300	617009680	9720	9710	9730	9710	81
423	20240115	121200	616222750	9730	9720	9730	9710	1290
424	20240115	121100	603683400	9720	9700	9720	9700	1111
425	20240115	121000	592894450	9700	9690	9710	9690	89
426	20240115	120900	592030620	9690	9700	9700	9690	230
427	20240115	120800	589800220	9700	9690	9710	9690	986
428	20240115	120700	580235420	9690	9690	9690	9690	13
429	20240115	120600	580109450	9700	9690	9700	9690	222
430	20240115	120500	577957330	9680	9680	9680	9680	13
431	20240115	120400	577831490	9680	9690	9690	9680	46
432	20240115	120300	577385870	9690	9680	9690	9680	139
433	20240115	120200	576039290	9680	9690	9690	9680	94
434	20240115	120100	575128970	9690	9680	9690	9680	243
435	20240115	120000	572774490	9690	9680	9690	9680	85
436	20240115	115900	571950970	9690	9680	9690	9670	76
437	20240115	115800	571215050	9680	9680	9680	9680	4
438	20240115	115700	571176330	9680	9690	9690	9680	191
439	20240115	115600	569325720	9680	9670	9690	9670	103
440	20240115	115500	568328800	9680	9670	9680	9670	9
441	20240115	115400	568241690	9690	9690	9690	9670	387
442	20240115	115300	564495010	9680	9690	9690	9680	51
443	20240115	115200	564000940	9680	9690	9700	9680	171
444	20240115	115100	562343520	9690	9700	9700	9690	241
445	20240115	115000	560006140	9700	9700	9700	9700	119
446	20240115	114900	558851840	9690	9710	9710	9690	89
447	20240115	114800	557988250	9710	9710	9710	9710	171
448	20240115	114700	556327840	9710	9700	9710	9700	339
449	20240115	114600	553039230	9700	9700	9700	9700	33
450	20240115	114500	552719130	9690	9690	9700	9690	98
451	20240115	114400	551769170	9690	9710	9710	9660	1212
452	20240115	114300	540036280	9700	9700	9700	9690	1099
453	20240115	114200	529376360	9700	9690	9700	9690	138
454	20240115	114100	528038760	9700	9690	9700	9690	1061
455	20240115	114000	517756890	9690	9690	9690	9690	87
456	20240115	113900	516913860	9680	9690	9690	9680	149
457	20240115	113800	515470560	9690	9700	9700	9690	1489
458	20240115	113700	501040270	9700	9700	9700	9700	0
459	20240115	113600	501040270	9700	9700	9700	9700	455
460	20240115	113500	496626770	9700	9700	9700	9700	65
461	20240115	113400	495996270	9690	9700	9700	9690	132
462	20240115	113300	494716000	9700	9700	9700	9700	34
463	20240115	113200	494386200	9700	9700	9700	9690	178
464	20240115	113100	492659700	9700	9700	9700	9700	41
465	20240115	113000	492262000	9700	9700	9710	9690	223
466	20240115	112900	490098530	9700	9700	9700	9700	40
467	20240115	112800	489710530	9690	9690	9700	9680	90
468	20240115	112700	488838160	9690	9690	9690	9670	71
469	20240115	112600	488150410	9690	9690	9700	9690	425
470	20240115	112500	484031460	9690	9690	9690	9690	137
471	20240115	112400	482703930	9690	9690	9690	9670	69
472	20240115	112300	482035420	9690	9670	9690	9670	656
473	20240115	112200	475689860	9670	9690	9690	9670	378
474	20240115	112100	472033700	9690	9680	9700	9680	2212
475	20240115	112000	450602810	9680	9670	9680	9660	78
476	20240115	111900	449847890	9670	9660	9680	9660	412
477	20240115	111800	445861460	9670	9670	9670	9670	550
478	20240115	111700	440542960	9670	9680	9680	9660	252
479	20240115	111600	438105960	9670	9660	9670	9660	570
480	20240115	111500	432594140	9660	9660	9660	9660	2
481	20240115	111400	432574820	9670	9660	9670	9660	339
482	20240115	111300	429297190	9660	9660	9660	9660	646
483	20240115	111200	423056830	9660	9670	9670	9660	4
484	20240115	111100	423018180	9670	9670	9670	9660	157
485	20240115	111000	421500190	9670	9650	9670	9650	90
486	20240115	110900	420630510	9660	9650	9660	9650	349
487	20240115	110800	417261650	9660	9670	9670	9660	255
488	20240115	110700	414798130	9670	9650	9670	9650	104
489	20240115	110600	413792920	9650	9670	9670	9650	207
490	20240115	110500	411792790	9660	9660	9660	9660	1780
491	20240115	110400	394597990	9660	9650	9660	9650	222
492	20240115	110300	392453900	9640	9650	9650	9640	82
493	20240115	110200	391662610	9660	9650	9660	9650	346
494	20240115	110100	388323030	9650	9650	9650	9650	0
495	20240115	110000	388323030	9650	9640	9650	9640	179
496	20240115	105900	386595770	9640	9640	9650	9640	85
497	20240115	105800	385776030	9640	9640	9640	9630	138
498	20240115	105700	384445810	9640	9640	9640	9640	455
499	20240115	105600	380059610	9650	9650	9650	9650	293
500	20240115	105500	377232160	9650	9650	9650	9650	40
501	20240115	105400	376846160	9650	9640	9650	9640	781
502	20240115	105300	369310510	9650	9640	9650	9640	224
503	20240115	105200	367150200	9640	9650	9650	9640	143
504	20240115	105100	365770300	9640	9630	9640	9630	234
505	20240115	105000	363515140	9640	9640	9640	9640	360
506	20240115	104900	360044740	9650	9650	9650	9650	131
507	20240115	104800	358780590	9650	9650	9650	9650	426
508	20240115	104700	354669690	9650	9650	9650	9640	103
509	20240115	104600	353675750	9640	9640	9640	9640	50
510	20240115	104500	353193750	9640	9650	9650	9640	96
511	20240115	104400	352267390	9660	9660	9660	9660	69
512	20240115	104300	351600850	9660	9660	9660	9660	0
513	20240115	104200	351600850	9660	9650	9660	9640	258
514	20240115	104100	349110900	9650	9650	9650	9650	0
515	20240115	104000	349110900	9650	9650	9660	9650	102
516	20240115	103900	348126260	9650	9650	9650	9650	132
517	20240115	103800	346852460	9660	9660	9660	9660	76
518	20240115	103700	346118300	9660	9650	9660	9650	40
519	20240115	103600	345731950	9650	9650	9650	9650	92
520	20240115	103500	344844150	9650	9660	9660	9650	476
521	20240115	103400	340249860	9660	9660	9660	9660	0
522	20240115	103300	340249860	9660	9650	9660	9650	333
523	20240115	103200	337035240	9640	9640	9640	9640	152
524	20240115	103100	335569960	9640	9650	9650	9640	187
525	20240115	103000	333766030	9650	9650	9650	9650	692
526	20240115	102900	327088230	9650	9650	9650	9650	154
527	20240115	102800	325602130	9640	9640	9640	9630	696
528	20240115	102700	318893690	9640	9640	9640	9640	1284
529	20240115	102600	306515930	9630	9630	9640	9630	202
530	20240115	102500	304569980	9630	9620	9630	9620	37
531	20240115	102400	304213700	9620	9620	9620	9620	151
532	20240115	102300	302761080	9620	9620	9620	9620	40
533	20240115	102200	302376280	9620	9620	9620	9620	116
534	20240115	102100	301260360	9620	9630	9630	9620	36
535	20240115	102000	300913700	9630	9650	9650	9630	246
536	20240115	101900	298544260	9640	9640	9650	9640	92
537	20240115	101800	297656700	9630	9630	9650	9630	153
538	20240115	101700	296182420	9630	9630	9630	9610	156
539	20240115	101600	294680320	9640	9620	9640	9620	3544
540	20240115	101500	260567220	9620	9620	9620	9620	357
541	20240115	101400	257132880	9620	9620	9620	9620	0
542	20240115	101300	257132880	9620	9620	9620	9620	103
543	20240115	101200	256142020	9610	9610	9610	9610	664
544	20240115	101100	249760980	9610	9620	9620	9610	66
545	20240115	101000	249126370	9610	9620	9620	9610	70
546	20240115	100900	248452990	9610	9610	9610	9610	500
547	20240115	100800	243647990	9610	9600	9610	9600	318
548	20240115	100700	240594310	9600	9600	9600	9600	70
549	20240115	100600	239922310	9610	9600	9610	9600	122
550	20240115	100500	238750090	9600	9610	9610	9600	170
551	20240115	100400	237117190	9600	9600	9610	9600	66
552	20240115	100300	236483250	9600	9600	9600	9600	15
553	20240115	100200	236339250	9600	9600	9600	9600	37
554	20240115	100100	235984050	9600	9600	9610	9600	3325
555	20240115	100000	204063510	9600	9600	9600	9590	104
556	20240115	095900	203065210	9600	9600	9600	9600	67
557	20240115	095800	202422010	9590	9600	9600	9590	206
558	20240115	095700	200444470	9590	9590	9600	9590	754
559	20240115	095600	193213600	9590	9580	9590	9580	8
560	20240115	095500	193136950	9590	9590	9590	9590	70
561	20240115	095400	192465650	9590	9590	9590	9590	10
562	20240115	095300	192369750	9580	9580	9580	9580	18
563	20240115	095200	192197310	9580	9590	9590	9580	265
564	20240115	095100	189657930	9580	9580	9590	9580	1676
565	20240115	095000	173599990	9580	9570	9580	9570	109
566	20240115	094900	172556170	9580	9580	9580	9570	210
567	20240115	094800	170544720	9580	9570	9580	9570	1688
568	20240115	094700	154387560	9570	9570	9570	9570	3
569	20240115	094600	154358850	9560	9570	9570	9560	188
570	20240115	094500	152560790	9560	9560	9560	9560	74
571	20240115	094400	151853350	9560	9560	9560	9560	8
572	20240115	094300	151776870	9560	9560	9570	9560	107
573	20240115	094200	150753250	9570	9570	9570	9560	5
574	20240115	094100	150705410	9560	9560	9560	9560	562
575	20240115	094000	145332690	9560	9570	9570	9560	247
576	20240115	093900	142971360	9560	9560	9560	9550	882
577	20240115	093800	134539550	9560	9550	9560	9550	2
578	20240115	093700	134520440	9560	9560	9560	9560	162
579	20240115	093600	132971720	9560	9560	9560	9550	74
580	20240115	093500	132264290	9550	9550	9550	9550	82
581	20240115	093400	131481190	9560	9550	9560	9550	86
582	20240115	093300	130659090	9550	9550	9550	9550	102
583	20240115	093200	129684990	9550	9540	9550	9540	128
584	20240115	093100	128462810	9550	9550	9550	9540	300
585	20240115	093000	125597820	9540	9550	9550	9540	138
586	20240115	092900	124279930	9540	9550	9550	9540	4
587	20240115	092800	124241740	9550	9540	9550	9540	71
588	20240115	092700	123563790	9540	9550	9550	9530	636
589	20240115	092600	117494340	9550	9550	9550	9550	71
590	20240115	092500	116816290	9550	9560	9580	9550	260
591	20240115	092400	114329180	9560	9560	9560	9560	611
592	20240115	092300	108488020	9550	9560	9560	9550	75
593	20240115	092200	107771030	9560	9560	9560	9550	17
594	20240115	092100	107608610	9550	9550	9560	9550	84
595	20240115	092000	106805730	9550	9550	9560	9550	140
596	20240115	091900	105467600	9550	9560	9560	9550	52
597	20240115	091800	104970780	9550	9560	9560	9550	74
598	20240115	091700	104263770	9550	9560	9560	9550	164
599	20240115	091600	102696860	9560	9560	9570	9560	5
600	20240115	091500	102649030	9570	9550	9570	9550	5024
601	20240115	091400	54609380	9540	9540	9550	9540	4
602	20240115	091300	54571210	9540	9540	9540	9540	48
603	20240115	091200	54113290	9540	9530	9540	9530	416
604	20240115	091100	50144830	9530	9530	9540	9530	23
605	20240115	091000	49925440	9530	9530	9530	9520	171
606	20240115	090900	48295820	9540	9540	9540	9540	185
607	20240115	090800	46530920	9540	9530	9540	9530	12
608	20240115	090700	46416450	9530	9530	9530	9520	158
609	20240115	090600	44911560	9540	9540	9550	9530	168
610	20240115	090500	43309810	9530	9540	9550	9530	466
611	20240115	090400	38865100	9530	9490	9530	9490	2611
612	20240115	090300	14045870	9480	9460	9480	9450	395
613	20240115	090200	10309270	9460	9470	9490	9460	95
614	20240115	090100	9410400	9480	9510	9510	9480	677
615	20240115	090000	2979630	9520	9520	9520	9500	313