KissMeData/072990/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	195000	571956330	9210	9210	9210	9210	1897
3	20240112	194900	571956330	9210	9210	9210	9210	0
4	20240112	194800	571956330	9210	9210	9210	9210	0
5	20240112	194700	571956330	9210	9210	9210	9210	0
6	20240112	194600	571956330	9210	9210	9210	9210	0
7	20240112	194500	571956330	9210	9210	9210	9210	0
8	20240112	194400	571956330	9210	9210	9210	9210	0
9	20240112	194300	571956330	9210	9210	9210	9210	0
10	20240112	194200	571956330	9210	9210	9210	9210	0
11	20240112	194100	571956330	9210	9210	9210	9210	0
12	20240112	194000	571956330	9210	9210	9210	9210	0
13	20240112	193900	571956330	9210	9210	9210	9210	0
14	20240112	193800	571956330	9210	9210	9210	9210	0
15	20240112	193700	571956330	9210	9210	9210	9210	0
16	20240112	193600	571956330	9210	9210	9210	9210	0
17	20240112	193500	571956330	9210	9210	9210	9210	0
18	20240112	193400	571956330	9210	9210	9210	9210	0
19	20240112	193300	571956330	9210	9210	9210	9210	0
20	20240112	193200	571956330	9210	9210	9210	9210	0
21	20240112	193100	571956330	9210	9210	9210	9210	0
22	20240112	193000	571956330	9210	9210	9210	9210	0
23	20240112	192900	571956330	9210	9210	9210	9210	0
24	20240112	192800	571956330	9210	9210	9210	9210	0
25	20240112	192700	571956330	9210	9210	9210	9210	0
26	20240112	192600	571956330	9210	9210	9210	9210	0
27	20240112	192500	571956330	9210	9210	9210	9210	0
28	20240112	192400	571956330	9210	9210	9210	9210	0
29	20240112	192300	571956330	9210	9210	9210	9210	0
30	20240112	192200	571956330	9210	9210	9210	9210	0
31	20240112	192100	571956330	9210	9210	9210	9210	0
32	20240112	192000	571956330	9210	9210	9210	9210	1897
33	20240112	191900	571956330	9210	9210	9210	9210	0
34	20240112	191800	571956330	9210	9210	9210	9210	0
35	20240112	191700	571956330	9210	9210	9210	9210	0
36	20240112	191600	571956330	9210	9210	9210	9210	0
37	20240112	191500	571956330	9210	9210	9210	9210	0
38	20240112	191400	571956330	9210	9210	9210	9210	0
39	20240112	191300	571956330	9210	9210	9210	9210	0
40	20240112	191200	571956330	9210	9210	9210	9210	0
41	20240112	191100	571956330	9210	9210	9210	9210	0
42	20240112	191000	571956330	9210	9210	9210	9210	0
43	20240112	190900	571956330	9210	9210	9210	9210	0
44	20240112	190800	571956330	9210	9210	9210	9210	0
45	20240112	190700	571956330	9210	9210	9210	9210	0
46	20240112	190600	571956330	9210	9210	9210	9210	0
47	20240112	190500	571956330	9210	9210	9210	9210	0
48	20240112	190400	571956330	9210	9210	9210	9210	0
49	20240112	190300	571956330	9210	9210	9210	9210	0
50	20240112	190200	571956330	9210	9210	9210	9210	0
51	20240112	190100	571956330	9210	9210	9210	9210	0
52	20240112	190000	571956330	9210	9210	9210	9210	0
53	20240112	185900	571956330	9210	9210	9210	9210	0
54	20240112	185800	571956330	9210	9210	9210	9210	0
55	20240112	185700	571956330	9210	9210	9210	9210	0
56	20240112	185600	571956330	9210	9210	9210	9210	0
57	20240112	185500	571956330	9210	9210	9210	9210	0
58	20240112	185400	571956330	9210	9210	9210	9210	0
59	20240112	185300	571956330	9210	9210	9210	9210	0
60	20240112	185200	571956330	9210	9210	9210	9210	0
61	20240112	185100	571956330	9210	9210	9210	9210	0
62	20240112	185000	571956330	9210	9210	9210	9210	1897
63	20240112	184900	571956330	9210	9210	9210	9210	0
64	20240112	184800	571956330	9210	9210	9210	9210	0
65	20240112	184700	571956330	9210	9210	9210	9210	0
66	20240112	184600	571956330	9210	9210	9210	9210	0
67	20240112	184500	571956330	9210	9210	9210	9210	0
68	20240112	184400	571956330	9210	9210	9210	9210	0
69	20240112	184300	571956330	9210	9210	9210	9210	0
70	20240112	184200	571956330	9210	9210	9210	9210	0
71	20240112	184100	571956330	9210	9210	9210	9210	0
72	20240112	184000	571956330	9210	9210	9210	9210	0
73	20240112	183900	571956330	9210	9210	9210	9210	0
74	20240112	183800	571956330	9210	9210	9210	9210	0
75	20240112	183700	571956330	9210	9210	9210	9210	0
76	20240112	183600	571956330	9210	9210	9210	9210	0
77	20240112	183500	571956330	9210	9210	9210	9210	0
78	20240112	183400	571956330	9210	9210	9210	9210	0
79	20240112	183300	571956330	9210	9210	9210	9210	0
80	20240112	183200	571956330	9210	9210	9210	9210	0
81	20240112	183100	571956330	9210	9210	9210	9210	0
82	20240112	183000	571956330	9210	9210	9210	9210	0
83	20240112	182900	571956330	9210	9210	9210	9210	0
84	20240112	182800	571956330	9210	9210	9210	9210	0
85	20240112	182700	571956330	9210	9210	9210	9210	0
86	20240112	182600	571956330	9210	9210	9210	9210	0
87	20240112	182500	571956330	9210	9210	9210	9210	0
88	20240112	182400	571956330	9210	9210	9210	9210	0
89	20240112	182300	571956330	9210	9210	9210	9210	0
90	20240112	182200	571956330	9210	9210	9210	9210	0
91	20240112	182100	571956330	9210	9210	9210	9210	0
92	20240112	182000	571956330	9210	9210	9210	9210	1897
93	20240112	181900	571956330	9210	9210	9210	9210	0
94	20240112	181800	571956330	9210	9210	9210	9210	0
95	20240112	181700	571956330	9210	9210	9210	9210	0
96	20240112	181600	571956330	9210	9210	9210	9210	0
97	20240112	181500	571956330	9210	9210	9210	9210	0
98	20240112	181400	571956330	9210	9210	9210	9210	0
99	20240112	181300	571956330	9210	9210	9210	9210	0
100	20240112	181200	571956330	9210	9210	9210	9210	0
101	20240112	181100	571956330	9210	9210	9210	9210	0
102	20240112	181000	571956330	9210	9210	9210	9210	0
103	20240112	180900	571956330	9210	9210	9210	9210	0
104	20240112	180800	571956330	9210	9210	9210	9210	0
105	20240112	180700	571956330	9210	9210	9210	9210	0
106	20240112	180600	571956330	9210	9210	9210	9210	0
107	20240112	180500	571956330	9210	9210	9210	9210	0
108	20240112	180400	571956330	9210	9210	9210	9210	0
109	20240112	180300	571956330	9210	9210	9210	9210	0
110	20240112	180200	571956330	9210	9210	9210	9210	0
111	20240112	180100	571956330	9210	9210	9210	9210	0
112	20240112	180000	571956330	9210	9210	9210	9210	0
113	20240112	175900	571956330	9210	9210	9210	9210	0
114	20240112	175800	571956330	9210	9210	9210	9210	0
115	20240112	175700	571956330	9210	9210	9210	9210	0
116	20240112	175600	571956330	9210	9210	9210	9210	0
117	20240112	175500	571956330	9210	9210	9210	9210	0
118	20240112	175400	571956330	9210	9210	9210	9210	0
119	20240112	175300	571956330	9210	9210	9210	9210	0
120	20240112	175200	571956330	9210	9210	9210	9210	0
121	20240112	175100	571956330	9210	9210	9210	9210	0
122	20240112	175000	571956330	9210	9210	9210	9210	1897
123	20240112	174900	571956330	9210	9210	9210	9210	0
124	20240112	174800	571956330	9210	9210	9210	9210	0
125	20240112	174700	571956330	9210	9210	9210	9210	0
126	20240112	174600	571956330	9210	9210	9210	9210	0
127	20240112	174500	571956330	9210	9210	9210	9210	0
128	20240112	174400	571956330	9210	9210	9210	9210	0
129	20240112	174300	571956330	9210	9210	9210	9210	0
130	20240112	174200	571956330	9210	9210	9210	9210	0
131	20240112	174100	571956330	9210	9210	9210	9210	0
132	20240112	174000	571956330	9210	9210	9210	9210	0
133	20240112	173900	571956330	9210	9210	9210	9210	0
134	20240112	173800	571956330	9210	9210	9210	9210	0
135	20240112	173700	571956330	9210	9210	9210	9210	0
136	20240112	173600	571956330	9210	9210	9210	9210	0
137	20240112	173500	571956330	9210	9210	9210	9210	0
138	20240112	173400	571956330	9210	9210	9210	9210	0
139	20240112	173300	571956330	9210	9210	9210	9210	0
140	20240112	173200	571956330	9210	9210	9210	9210	0
141	20240112	173100	571956330	9210	9210	9210	9210	0
142	20240112	173000	571956330	9210	9210	9210	9210	0
143	20240112	172900	571956330	9210	9210	9210	9210	0
144	20240112	172800	571956330	9210	9210	9210	9210	0
145	20240112	172700	571956330	9210	9210	9210	9210	0
146	20240112	172600	571956330	9210	9210	9210	9210	0
147	20240112	172500	571956330	9210	9210	9210	9210	0
148	20240112	172400	571956330	9210	9210	9210	9210	0
149	20240112	172300	571956330	9210	9210	9210	9210	0
150	20240112	172200	571956330	9210	9210	9210	9210	0
151	20240112	172100	571956330	9210	9210	9210	9210	0
152	20240112	172000	571956330	9210	9210	9210	9210	1897
153	20240112	171900	571956330	9210	9210	9210	9210	0
154	20240112	171800	571956330	9210	9210	9210	9210	0
155	20240112	171700	571956330	9210	9210	9210	9210	0
156	20240112	171600	571956330	9210	9210	9210	9210	0
157	20240112	171500	571956330	9210	9210	9210	9210	0
158	20240112	171400	571956330	9210	9210	9210	9210	0
159	20240112	171300	571956330	9210	9210	9210	9210	0
160	20240112	171200	571956330	9210	9210	9210	9210	0
161	20240112	171100	571956330	9210	9210	9210	9210	0
162	20240112	171000	571956330	9210	9210	9210	9210	0
163	20240112	170900	571956330	9210	9210	9210	9210	0
164	20240112	170800	571956330	9210	9210	9210	9210	0
165	20240112	170700	571956330	9210	9210	9210	9210	0
166	20240112	170600	571956330	9210	9210	9210	9210	0
167	20240112	170500	571956330	9210	9210	9210	9210	0
168	20240112	170400	571956330	9210	9210	9210	9210	0
169	20240112	170300	571956330	9210	9210	9210	9210	0
170	20240112	170200	571956330	9210	9210	9210	9210	0
171	20240112	170100	571956330	9210	9210	9210	9210	0
172	20240112	170000	571956330	9210	9210	9210	9210	0
173	20240112	165900	571956330	9210	9210	9210	9210	0
174	20240112	165800	571956330	9210	9210	9210	9210	0
175	20240112	165700	571956330	9210	9210	9210	9210	0
176	20240112	165600	571956330	9210	9210	9210	9210	0
177	20240112	165500	571956330	9210	9210	9210	9210	0
178	20240112	165400	571956330	9210	9210	9210	9210	0
179	20240112	165300	571956330	9210	9210	9210	9210	0
180	20240112	165200	571956330	9210	9210	9210	9210	0
181	20240112	165100	571956330	9210	9210	9210	9210	0
182	20240112	165000	571956330	9210	9210	9210	9210	1897
183	20240112	164900	571956330	9210	9210	9210	9210	0
184	20240112	164800	571956330	9210	9210	9210	9210	0
185	20240112	164700	571956330	9210	9210	9210	9210	0
186	20240112	164600	571956330	9210	9210	9210	9210	0
187	20240112	164500	571956330	9210	9210	9210	9210	0
188	20240112	164400	571956330	9210	9210	9210	9210	0
189	20240112	164300	571956330	9210	9210	9210	9210	0
190	20240112	164200	571956330	9210	9210	9210	9210	0
191	20240112	164100	571956330	9210	9210	9210	9210	0
192	20240112	164000	571956330	9210	9210	9210	9210	0
193	20240112	163900	571956330	9210	9210	9210	9210	0
194	20240112	163800	571956330	9210	9210	9210	9210	0
195	20240112	163700	571956330	9210	9210	9210	9210	0
196	20240112	163600	571956330	9210	9210	9210	9210	0
197	20240112	163500	571956330	9210	9210	9210	9210	0
198	20240112	163400	571956330	9210	9210	9210	9210	0
199	20240112	163300	571956330	9210	9210	9210	9210	0
200	20240112	163200	571956330	9210	9210	9210	9210	0
201	20240112	163100	571956330	9210	9210	9210	9210	0
202	20240112	163000	571956330	9210	9210	9210	9210	0
203	20240112	162900	571956330	9210	9210	9210	9210	0
204	20240112	162800	571956330	9210	9210	9210	9210	0
205	20240112	162700	571956330	9210	9210	9210	9210	0
206	20240112	162600	571956330	9210	9210	9210	9210	0
207	20240112	162500	571956330	9210	9210	9210	9210	0
208	20240112	162400	571956330	9210	9210	9210	9210	0
209	20240112	162300	571956330	9210	9210	9210	9210	0
210	20240112	162200	571956330	9210	9210	9210	9210	0
211	20240112	162100	571956330	9210	9210	9210	9210	0
212	20240112	162000	571956330	9210	9210	9210	9210	1897
213	20240112	161900	571956330	9210	9210	9210	9210	0
214	20240112	161800	571956330	9210	9210	9210	9210	0
215	20240112	161700	571956330	9210	9210	9210	9210	0
216	20240112	161600	571956330	9210	9210	9210	9210	0
217	20240112	161500	571956330	9210	9210	9210	9210	0
218	20240112	161400	571956330	9210	9210	9210	9210	0
219	20240112	161300	571956330	9210	9210	9210	9210	0
220	20240112	161200	571956330	9210	9210	9210	9210	0
221	20240112	161100	571956330	9210	9210	9210	9210	0
222	20240112	161000	571956330	9210	9210	9210	9210	0
223	20240112	160900	571956330	9210	9210	9210	9210	0
224	20240112	160800	571956330	9210	9210	9210	9210	0
225	20240112	160700	571956330	9210	9210	9210	9210	0
226	20240112	160600	571956330	9210	9210	9210	9210	0
227	20240112	160500	571956330	9210	9210	9210	9210	0
228	20240112	160400	571956330	9210	9210	9210	9210	0
229	20240112	160300	571956330	9210	9210	9210	9210	0
230	20240112	160200	571956330	9210	9210	9210	9210	0
231	20240112	160100	571956330	9210	9210	9210	9210	0
232	20240112	160000	571956330	9210	9210	9210	9210	0
233	20240112	155900	571956330	9210	9210	9210	9210	0
234	20240112	155800	571956330	9210	9210	9210	9210	0
235	20240112	155700	571956330	9210	9210	9210	9210	0
236	20240112	155600	571956330	9210	9210	9210	9210	0
237	20240112	155500	571956330	9210	9210	9210	9210	0
238	20240112	155400	571956330	9210	9210	9210	9210	0
239	20240112	155300	571956330	9210	9210	9210	9210	0
240	20240112	155200	571956330	9210	9210	9210	9210	0
241	20240112	155100	571956330	9210	9210	9210	9210	0
242	20240112	155000	571956330	9210	9210	9210	9210	1897
243	20240112	154900	571956330	9210	9210	9210	9210	0
244	20240112	154800	571956330	9210	9210	9210	9210	0
245	20240112	154700	571956330	9210	9210	9210	9210	0
246	20240112	154600	571956330	9210	9210	9210	9210	0
247	20240112	154500	571956330	9210	9210	9210	9210	0
248	20240112	154400	571956330	9210	9210	9210	9210	0
249	20240112	154300	571956330	9210	9210	9210	9210	0
250	20240112	154200	571956330	9210	9210	9210	9210	0
251	20240112	154100	571956330	9210	9210	9210	9210	0
252	20240112	154000	571956330	9210	9210	9210	9210	0
253	20240112	153900	571956330	9210	9210	9210	9210	0
254	20240112	153800	571956330	9210	9210	9210	9210	0
255	20240112	153700	571956330	9210	9210	9210	9210	0
256	20240112	153600	571956330	9210	9210	9210	9210	0
257	20240112	153500	571956330	9210	9210	9210	9210	0
258	20240112	153400	571956330	9210	9210	9210	9210	0
259	20240112	153300	571956330	9210	9210	9210	9210	0
260	20240112	153200	571956330	9210	9210	9210	9210	0
261	20240112	153100	571956330	9210	9210	9210	9210	0
262	20240112	153000	571956330	9210	9210	9210	9210	1897
263	20240112	152900	554484960	9290	9290	9290	9290	0
264	20240112	152800	554484960	9290	9290	9290	9290	0
265	20240112	152700	554484960	9290	9290	9290	9290	0
266	20240112	152600	554484960	9290	9290	9290	9290	0
267	20240112	152500	554484960	9290	9290	9290	9290	0
268	20240112	152400	554484960	9290	9290	9290	9290	0
269	20240112	152300	554484960	9290	9290	9290	9290	0
270	20240112	152200	554484960	9290	9290	9290	9290	0
271	20240112	152100	554484960	9290	9290	9290	9290	0
272	20240112	152000	554484960	9290	9290	9290	9290	0
273	20240112	151900	554484960	9290	9290	9290	9290	20
274	20240112	151800	554299160	9290	9230	9290	9200	209
275	20240112	151700	552366170	9210	9210	9210	9210	5
276	20240112	151600	552320120	9200	9210	9210	9200	119
277	20240112	151500	551224760	9230	9230	9230	9230	0
278	20240112	151400	551224760	9230	9230	9230	9230	0
279	20240112	151300	551224760	9230	9230	9230	9230	3
280	20240112	151200	551197070	9230	9210	9230	9210	7
281	20240112	151100	551132510	9200	9200	9200	9200	30
282	20240112	151000	550856510	9200	9240	9240	9200	95
283	20240112	150900	549981190	9250	9250	9250	9250	4
284	20240112	150800	549944190	9250	9250	9250	9250	22
285	20240112	150700	549740690	9320	9320	9320	9320	0
286	20240112	150600	549740690	9320	9320	9320	9320	0
287	20240112	150500	549740690	9320	9320	9320	9320	0
288	20240112	150400	549740690	9320	9320	9320	9320	0
289	20240112	150300	549740690	9320	9320	9320	9320	0
290	20240112	150200	549740690	9320	9270	9320	9270	20
291	20240112	150100	549554830	9270	9270	9270	9270	0
292	20240112	150000	549554830	9270	9270	9270	9270	0
293	20240112	145900	549554830	9270	9270	9270	9270	0
294	20240112	145800	549554830	9270	9220	9270	9220	153
295	20240112	145700	548139270	9210	9210	9210	9210	91
296	20240112	145600	547301160	9200	9200	9200	9200	113
297	20240112	145500	546261560	9200	9200	9200	9200	53
298	20240112	145400	545773960	9210	9210	9210	9210	15
299	20240112	145300	545635810	9220	9230	9230	9220	35
300	20240112	145200	545313010	9230	9240	9240	9230	15
301	20240112	145100	545174550	9210	9220	9220	9210	159
302	20240112	145000	543709630	9230	9230	9230	9230	11
303	20240112	144900	543608100	9220	9220	9220	9220	0
304	20240112	144800	543608100	9220	9220	9220	9220	3
305	20240112	144700	543580440	9220	9200	9220	9200	40
306	20240112	144600	543211960	9200	9200	9200	9200	0
307	20240112	144500	543211960	9200	9200	9200	9200	0
308	20240112	144400	543211960	9200	9200	9200	9200	0
309	20240112	144300	543211960	9200	9200	9200	9200	0
310	20240112	144200	543211960	9200	9200	9200	9200	111
311	20240112	144100	542190760	9220	9220	9220	9220	0
312	20240112	144000	542190760	9220	9220	9220	9220	0
313	20240112	143900	542190760	9220	9220	9220	9220	0
314	20240112	143800	542190760	9220	9220	9220	9220	0
315	20240112	143700	542190760	9220	9220	9220	9220	0
316	20240112	143600	542190760	9220	9190	9220	9190	60
317	20240112	143500	541639160	9190	9190	9190	9190	0
318	20240112	143400	541639160	9190	9190	9190	9190	1
319	20240112	143300	541629970	9150	9150	9150	9150	0
320	20240112	143200	541629970	9150	9150	9150	9150	0
321	20240112	143100	541629970	9150	9160	9160	9150	111
322	20240112	143000	540613360	9140	9140	9140	9140	0
323	20240112	142900	540613360	9140	9140	9140	9140	0
324	20240112	142800	540613360	9140	9180	9180	9140	551
325	20240112	142700	535566590	9180	9190	9190	9180	29
326	20240112	142600	535300360	9180	9180	9180	9180	0
327	20240112	142500	535300360	9180	9180	9180	9180	1
328	20240112	142400	535291180	9170	9180	9180	9170	272
329	20240112	142300	532795920	9190	9190	9190	9190	14
330	20240112	142200	532667260	9180	9190	9190	9180	65
331	20240112	142100	532070450	9190	9210	9210	9190	164
332	20240112	142000	530562490	9210	9210	9210	9210	65
333	20240112	141900	529963840	9210	9220	9220	9210	73
334	20240112	141800	529290800	9210	9200	9210	9200	89
335	20240112	141700	528471650	9210	9210	9210	9210	183
336	20240112	141600	526786220	9210	9210	9210	9210	54
337	20240112	141500	526288880	9220	9230	9230	9220	18
338	20240112	141400	526122850	9240	9240	9240	9240	50
339	20240112	141300	525660850	9240	9240	9240	9240	2
340	20240112	141200	525642370	9210	9210	9210	9210	0
341	20240112	141100	525642370	9210	9210	9210	9210	1
342	20240112	141000	525633160	9210	9210	9210	9210	0
343	20240112	140900	525633160	9210	9210	9210	9210	20
344	20240112	140800	525448960	9210	9210	9210	9210	34
345	20240112	140700	525135820	9210	9210	9210	9210	3
346	20240112	140600	525108190	9210	9200	9210	9200	43
347	20240112	140500	524712550	9200	9200	9200	9200	0
348	20240112	140400	524712550	9200	9200	9200	9200	0
349	20240112	140300	524712550	9200	9200	9200	9200	0
350	20240112	140200	524712550	9200	9200	9200	9200	0
351	20240112	140100	524712550	9200	9200	9200	9200	3
352	20240112	140000	524684950	9240	9240	9240	9240	0
353	20240112	135900	524684950	9240	9240	9240	9240	0
354	20240112	135800	524684950	9240	9240	9240	9240	1
355	20240112	135700	524675710	9240	9240	9240	9240	0
356	20240112	135600	524675710	9240	9240	9240	9240	5
357	20240112	135500	524629510	9260	9260	9260	9260	0
358	20240112	135400	524629510	9260	9220	9260	9220	10
359	20240112	135300	524537080	9170	9170	9170	9170	0
360	20240112	135200	524537080	9170	9170	9170	9170	0
361	20240112	135100	524537080	9170	9170	9170	9170	0
362	20240112	135000	524537080	9170	9170	9170	9170	0
363	20240112	134900	524537080	9170	9170	9170	9170	0
364	20240112	134800	524537080	9170	9200	9200	9170	8
365	20240112	134700	524463520	9170	9170	9170	9170	0
366	20240112	134600	524463520	9170	9170	9170	9170	0
367	20240112	134500	524463520	9170	9170	9170	9170	0
368	20240112	134400	524463520	9170	9200	9200	9170	51
369	20240112	134300	523995240	9230	9230	9230	9230	2
370	20240112	134200	523976780	9230	9230	9230	9230	0
371	20240112	134100	523976780	9230	9230	9230	9230	0
372	20240112	134000	523976780	9230	9230	9230	9230	4
373	20240112	133900	523939860	9230	9230	9230	9230	6
374	20240112	133800	523884480	9230	9220	9240	9220	66
375	20240112	133700	523275300	9200	9200	9200	9200	0
376	20240112	133600	523275300	9200	9200	9200	9200	1
377	20240112	133500	523266100	9180	9180	9180	9180	0
378	20240112	133400	523266100	9180	9180	9180	9180	0
379	20240112	133300	523266100	9180	9180	9180	9180	0
380	20240112	133200	523266100	9180	9180	9180	9180	5
381	20240112	133100	523220200	9180	9180	9180	9180	63
382	20240112	133000	522641860	9190	9190	9190	9170	501
383	20240112	132900	518042780	9200	9200	9200	9200	0
384	20240112	132800	518042780	9200	9200	9200	9200	11
385	20240112	132700	517941580	9200	9200	9200	9200	0
386	20240112	132600	517941580	9200	9200	9200	9200	5
387	20240112	132500	517895580	9200	9200	9200	9200	0
388	20240112	132400	517895580	9200	9200	9200	9200	3
389	20240112	132300	517867980	9200	9200	9200	9200	4
390	20240112	132200	517831180	9200	9210	9210	9200	30
391	20240112	132100	517555000	9210	9210	9210	9210	0
392	20240112	132000	517555000	9210	9210	9210	9210	0
393	20240112	131900	517555000	9210	9210	9210	9210	0
394	20240112	131800	517555000	9210	9210	9210	9210	10
395	20240112	131700	517462900	9190	9190	9190	9190	0
396	20240112	131600	517462900	9190	9240	9240	9190	274
397	20240112	131500	514939270	9240	9240	9240	9240	0
398	20240112	131400	514939270	9240	9240	9240	9240	0
399	20240112	131300	514939270	9240	9240	9240	9240	11
400	20240112	131200	514837630	9240	9240	9240	9240	6
401	20240112	131100	514782190	9200	9200	9200	9200	0
402	20240112	131000	514782190	9200	9200	9200	9200	0
403	20240112	130900	514782190	9200	9250	9250	9200	443
404	20240112	130800	510698190	9250	9250	9250	9250	0
405	20240112	130700	510698190	9250	9250	9250	9250	111
406	20240112	130600	509671440	9250	9250	9250	9250	67
407	20240112	130500	509051690	9240	9240	9240	9240	0
408	20240112	130400	509051690	9240	9240	9240	9240	1
409	20240112	130300	509042450	9240	9240	9240	9240	1
410	20240112	130200	509033210	9270	9240	9270	9240	28
411	20240112	130100	508774430	9240	9250	9250	9240	268
412	20240112	130000	506298060	9240	9240	9240	9240	0
413	20240112	125900	506298060	9240	9240	9240	9240	0
414	20240112	125800	506298060	9240	9240	9240	9240	0
415	20240112	125700	506298060	9240	9240	9240	9240	0
416	20240112	125600	506298060	9240	9240	9240	9240	0
417	20240112	125500	506298060	9240	9240	9240	9240	0
418	20240112	125400	506298060	9240	9250	9250	9240	106
419	20240112	125300	505318520	9250	9250	9250	9250	11
420	20240112	125200	505216770	9250	9240	9250	9240	108
421	20240112	125100	504218810	9250	9250	9250	9250	16
422	20240112	125000	504070810	9250	9240	9250	9240	9
423	20240112	124900	503987570	9250	9260	9260	9250	104
424	20240112	124800	503025040	9250	9260	9260	9250	21
425	20240112	124700	502830600	9260	9260	9260	9260	105
426	20240112	124600	501858300	9260	9260	9260	9260	0
427	20240112	124500	501858300	9260	9260	9260	9260	0
428	20240112	124400	501858300	9260	9260	9260	9260	94
429	20240112	124300	500987860	9260	9260	9270	9260	12
430	20240112	124200	500876700	9260	9250	9260	9230	109
431	20240112	124100	499869380	9200	9200	9200	9200	18
432	20240112	124000	499703780	9200	9270	9270	9200	1718
433	20240112	123900	483892280	9270	9270	9270	9250	108
434	20240112	123800	482891160	9280	9270	9280	9270	138
435	20240112	123700	481610600	9280	9270	9280	9200	101
436	20240112	123600	480676730	9270	9270	9270	9270	0
437	20240112	123500	480676730	9270	9270	9270	9270	5
438	20240112	123400	480630380	9270	9270	9270	9270	0
439	20240112	123300	480630380	9270	9260	9280	9210	204
440	20240112	123200	478746370	9280	9280	9280	9280	4
441	20240112	123100	478709250	9260	9260	9260	9260	0
442	20240112	123000	478709250	9260	9260	9260	9260	0
443	20240112	122900	478709250	9260	9260	9260	9260	0
444	20240112	122800	478709250	9260	9260	9260	9260	1
445	20240112	122700	478699990	9270	9270	9270	9270	0
446	20240112	122600	478699990	9270	9270	9270	9270	0
447	20240112	122500	478699990	9270	9270	9270	9270	47
448	20240112	122400	478264300	9270	9270	9270	9270	0
449	20240112	122300	478264300	9270	9270	9270	9270	0
450	20240112	122200	478264300	9270	9260	9270	9260	50
451	20240112	122100	477800810	9260	9260	9260	9260	0
452	20240112	122000	477800810	9260	9260	9260	9260	8
453	20240112	121900	477726730	9200	9200	9200	9200	0
454	20240112	121800	477726730	9200	9200	9200	9200	0
455	20240112	121700	477726730	9200	9200	9200	9200	0
456	20240112	121600	477726730	9200	9210	9210	9200	196
457	20240112	121500	475922650	9210	9220	9230	9210	1364
458	20240112	121400	463356990	9220	9250	9250	9220	285
459	20240112	121300	460728050	9260	9260	9260	9260	52
460	20240112	121200	460246530	9270	9280	9280	9270	112
461	20240112	121100	459208210	9280	9280	9280	9280	0
462	20240112	121000	459208210	9280	9300	9300	9280	107
463	20240112	120900	458214200	9300	9300	9300	9300	18
464	20240112	120800	458046800	9290	9290	9290	9290	0
465	20240112	120700	458046800	9290	9290	9290	9290	0
466	20240112	120600	458046800	9290	9290	9290	9290	10
467	20240112	120500	457953900	9300	9320	9320	9300	973
468	20240112	120400	448903190	9330	9330	9330	9330	14
469	20240112	120300	448772570	9330	9330	9330	9330	0
470	20240112	120200	448772570	9330	9330	9330	9330	0
471	20240112	120100	448772570	9330	9330	9330	9330	0
472	20240112	120000	448772570	9330	9330	9330	9330	0
473	20240112	115900	448772570	9330	9330	9330	9330	0
474	20240112	115800	448772570	9330	9330	9330	9330	15
475	20240112	115700	448632620	9330	9320	9330	9320	110
476	20240112	115600	447606440	9320	9320	9320	9320	1
477	20240112	115500	447597120	9320	9320	9320	9320	0
478	20240112	115400	447597120	9320	9320	9320	9320	25
479	20240112	115300	447364120	9330	9300	9330	9300	54
480	20240112	115200	446860330	9330	9330	9330	9330	0
481	20240112	115100	446860330	9330	9330	9330	9330	0
482	20240112	115000	446860330	9330	9330	9330	9330	24
483	20240112	114900	446636410	9330	9330	9330	9330	4
484	20240112	114800	446599090	9330	9310	9330	9310	50
485	20240112	114700	446132840	9280	9280	9280	9280	0
486	20240112	114600	446132840	9280	9280	9280	9280	0
487	20240112	114500	446132840	9280	9280	9280	9280	0
488	20240112	114400	446132840	9280	9280	9280	9280	0
489	20240112	114300	446132840	9280	9280	9280	9280	0
490	20240112	114200	446132840	9280	9280	9280	9280	0
491	20240112	114100	446132840	9280	9280	9280	9280	0
492	20240112	114000	446132840	9280	9280	9280	9280	0
493	20240112	113900	446132840	9280	9280	9280	9280	0
494	20240112	113800	446132840	9280	9280	9280	9280	17
495	20240112	113700	445975080	9290	9290	9290	9290	11
496	20240112	113600	445872890	9280	9290	9290	9280	72
497	20240112	113500	445204020	9290	9300	9300	9290	4
498	20240112	113400	445166830	9300	9300	9300	9300	0
499	20240112	113300	445166830	9300	9300	9300	9300	13
500	20240112	113200	445045930	9290	9290	9290	9290	0
501	20240112	113100	445045930	9290	9290	9290	9290	0
502	20240112	113000	445045930	9290	9330	9330	9290	5
503	20240112	112900	444999320	9330	9330	9330	9220	734
504	20240112	112800	438181020	9330	9330	9330	9330	50
505	20240112	112700	437714520	9340	9340	9340	9340	7
506	20240112	112600	437649140	9330	9330	9330	9330	99
507	20240112	112500	436725470	9320	9320	9320	9320	12
508	20240112	112400	436613630	9320	9320	9320	9320	2
509	20240112	112300	436594990	9320	9320	9320	9320	0
510	20240112	112200	436594990	9320	9330	9330	9320	165
511	20240112	112100	435056670	9330	9330	9330	9330	0
512	20240112	112000	435056670	9330	9330	9330	9330	0
513	20240112	111900	435056670	9330	9340	9340	9330	19
514	20240112	111800	434879310	9340	9340	9340	9340	387
515	20240112	111700	431264730	9340	9360	9360	9340	152
516	20240112	111600	429844200	9360	9360	9360	9360	6
517	20240112	111500	429788040	9360	9300	9360	9300	198
518	20240112	111400	427940100	9290	9240	9300	9240	465
519	20240112	111300	423627950	9240	9240	9240	9240	0
520	20240112	111200	423627950	9240	9270	9270	9240	104
521	20240112	111100	422665320	9280	9310	9310	9280	128
522	20240112	111000	421477210	9310	9310	9310	9310	4
523	20240112	110900	421439970	9320	9320	9320	9320	0
524	20240112	110800	421439970	9320	9320	9320	9320	1
525	20240112	110700	421430650	9290	9290	9290	9290	9
526	20240112	110600	421347040	9300	9320	9320	9300	52
527	20240112	110500	420863060	9320	9320	9320	9320	1
528	20240112	110400	420853740	9300	9310	9310	9300	2
529	20240112	110300	420835130	9320	9320	9320	9320	8
530	20240112	110200	420760570	9320	9320	9320	9320	0
531	20240112	110100	420760570	9320	9320	9320	9320	20
532	20240112	110000	420574170	9330	9330	9330	9330	10
533	20240112	105900	420480870	9330	9330	9330	9330	0
534	20240112	105800	420480870	9330	9330	9330	9330	10
535	20240112	105700	420387570	9330	9330	9330	9330	0
536	20240112	105600	420387570	9330	9330	9330	9330	6
537	20240112	105500	420331590	9340	9340	9340	9340	129
538	20240112	105400	419126730	9340	9340	9340	9340	66
539	20240112	105300	418510290	9340	9350	9350	9340	84
540	20240112	105200	417725390	9350	9350	9350	9350	0
541	20240112	105100	417725390	9350	9350	9350	9350	2
542	20240112	105000	417706690	9350	9350	9350	9350	1
543	20240112	104900	417697340	9350	9310	9350	9310	1457
544	20240112	104800	404106040	9300	9300	9300	9300	0
545	20240112	104700	404106040	9300	9300	9300	9300	62
546	20240112	104600	403529440	9280	9280	9280	9280	0
547	20240112	104500	403529440	9280	9280	9280	9280	0
548	20240112	104400	403529440	9280	9280	9280	9280	5
549	20240112	104300	403483040	9280	9290	9290	9280	32
550	20240112	104200	403185910	9280	9290	9290	9280	54
551	20240112	104100	402684420	9300	9300	9300	9300	13
552	20240112	104000	402563520	9300	9300	9300	9300	1
553	20240112	103900	402554220	9290	9280	9290	9280	22
554	20240112	103800	402350040	9250	9310	9310	9250	363
555	20240112	103700	398982560	9310	9320	9320	9310	86
556	20240112	103600	398181100	9310	9320	9320	9310	11
557	20240112	103500	398078590	9320	9320	9320	9320	6
558	20240112	103400	398022670	9320	9320	9320	9320	92
559	20240112	103300	397165230	9330	9320	9330	9320	148
560	20240112	103200	395785530	9320	9320	9320	9320	0
561	20240112	103100	395785530	9320	9310	9320	9310	308
562	20240112	103000	392915070	9300	9320	9330	9300	272
563	20240112	102900	390382960	9320	9320	9320	9320	0
564	20240112	102800	390382960	9320	9320	9320	9320	0
565	20240112	102700	390382960	9320	9320	9320	9310	172
566	20240112	102600	388781440	9310	9310	9310	9310	4
567	20240112	102500	388744200	9310	9310	9310	9310	70
568	20240112	102400	388092500	9310	9310	9310	9310	26
569	20240112	102300	387850440	9330	9330	9330	9330	0
570	20240112	102200	387850440	9330	9330	9330	9330	1
571	20240112	102100	387841110	9320	9320	9330	9320	42
572	20240112	102000	387449550	9320	9320	9320	9320	62
573	20240112	101900	386871710	9320	9320	9320	9320	0
574	20240112	101800	386871710	9320	9320	9330	9320	52
575	20240112	101700	386387060	9320	9320	9320	9320	0
576	20240112	101600	386387060	9320	9320	9320	9320	3
577	20240112	101500	386359100	9320	9330	9330	9320	530
578	20240112	101400	381415200	9340	9330	9340	9330	24
579	20240112	101300	381191150	9320	9320	9320	9320	56
580	20240112	101200	380669230	9320	9290	9320	9290	293
581	20240112	101100	377944580	9290	9320	9320	9290	25
582	20240112	101000	377712300	9290	9300	9330	9290	31
583	20240112	100900	377424050	9290	9300	9300	9290	7
584	20240112	100800	377358970	9270	9300	9300	9270	94
585	20240112	100700	376486790	9290	9300	9300	9290	209
586	20240112	100600	374544170	9300	9310	9310	9300	90
587	20240112	100500	373706470	9320	9320	9320	9310	19
588	20240112	100400	373529410	9320	9340	9340	9320	68
589	20240112	100300	372895120	9340	9340	9340	9330	27
590	20240112	100200	372642950	9320	9350	9350	9290	256
591	20240112	100100	370256850	9350	9330	9350	9330	94
592	20240112	100000	369379060	9330	9320	9330	9320	70
593	20240112	095900	368726130	9320	9290	9320	9290	289
594	20240112	095800	366040230	9280	9270	9280	9270	325
595	20240112	095700	363027290	9260	9250	9260	9240	17
596	20240112	095600	362870080	9240	9230	9240	9230	8
597	20240112	095500	362796200	9230	9230	9230	9220	78
598	20240112	095400	362076880	9220	9240	9240	9220	3
599	20240112	095300	362049180	9210	9230	9230	9210	693
600	20240112	095200	355666410	9250	9250	9250	9250	5
601	20240112	095100	355620160	9250	9210	9250	9210	23
602	20240112	095000	355408290	9250	9250	9250	9250	0
603	20240112	094900	355408290	9250	9210	9250	9200	623
604	20240112	094800	349674250	9200	9200	9200	9200	0
605	20240112	094700	349674250	9200	9180	9200	9180	2106
606	20240112	094600	330332390	9180	9170	9180	9170	40
607	20240112	094500	329965490	9190	9180	9190	9180	14
608	20240112	094400	329836960	9180	9170	9190	9170	85
609	20240112	094300	329057070	9170	9170	9170	9170	6
610	20240112	094200	329002050	9170	9160	9170	9150	827
611	20240112	094100	321430970	9160	9180	9180	9160	74
612	20240112	094000	320752920	9180	9160	9180	9160	60
613	20240112	093900	320203120	9160	9160	9170	9160	123
614	20240112	093800	319076320	9160	9160	9160	9150	602
615	20240112	093700	313562020	9160	9170	9170	9160	405
616	20240112	093600	309848960	9170	9190	9190	9170	1189
617	20240112	093500	298924890	9200	9200	9200	9200	1
618	20240112	093400	298915690	9190	9190	9200	9190	73
619	20240112	093300	298244810	9190	9190	9190	9190	3
620	20240112	093200	298217240	9200	9200	9200	9200	11
621	20240112	093100	298116040	9190	9190	9190	9190	30
622	20240112	093000	297840340	9200	9200	9200	9190	229
623	20240112	092900	295733590	9200	9200	9200	9200	100
624	20240112	092800	294813590	9210	9180	9210	9180	139
625	20240112	092700	293533520	9180	9180	9180	9180	39
626	20240112	092600	293175500	9170	9160	9210	9160	605
627	20240112	092500	287606030	9160	9150	9160	9120	620
628	20240112	092400	281938670	9150	9220	9220	9150	2919
629	20240112	092300	255189010	9220	9230	9230	9220	27
630	20240112	092200	254940060	9230	9200	9230	9180	303
631	20240112	092100	252154870	9180	9200	9200	9180	327
632	20240112	092000	249150650	9200	9200	9200	9190	26
633	20240112	091900	248911480	9250	9210	9250	9190	139
634	20240112	091800	247628960	9190	9210	9210	9190	166
635	20240112	091700	246103190	9220	9220	9220	9220	30
636	20240112	091600	245826590	9220	9220	9220	9220	0
637	20240112	091500	245826590	9220	9230	9230	9220	204
638	20240112	091400	243944210	9230	9300	9300	9230	39
639	20240112	091300	243583540	9220	9280	9300	9200	500
640	20240112	091200	238961360	9280	9310	9310	9280	509
641	20240112	091100	234222600	9310	9250	9310	9180	677
642	20240112	091000	227976510	9250	9300	9300	9250	1255
643	20240112	090900	216306010	9300	9270	9300	9170	1692
644	20240112	090800	200701760	9240	9290	9310	9240	857
645	20240112	090700	192772790	9290	9260	9290	9260	258
646	20240112	090600	190381520	9260	9260	9260	9260	38
647	20240112	090500	190029640	9250	9300	9310	9250	802
648	20240112	090400	182600640	9230	9240	9240	9230	3364
649	20240112	090300	151521250	9260	9220	9280	9220	4027
650	20240112	090200	114253230	9160	9190	9290	9120	4209
651	20240112	090100	75667450	9180	9190	9260	9180	2384
652	20240112	090000	53724700	9200	9260	9260	9170	5718