KissMeData/094940/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	200600	1237585010	8890	8890	8890	8890	870
3	20240111	200500	1237585010	8890	8890	8890	8890	0
4	20240111	200400	1237585010	8890	8890	8890	8890	0
5	20240111	200300	1237585010	8890	8890	8890	8890	0
6	20240111	200200	1237585010	8890	8890	8890	8890	0
7	20240111	200100	1237585010	8890	8890	8890	8890	0
8	20240111	200000	1237585010	8890	8890	8890	8890	0
9	20240111	195900	1237585010	8890	8890	8890	8890	0
10	20240111	195800	1237585010	8890	8890	8890	8890	0
11	20240111	195700	1237585010	8890	8890	8890	8890	0
12	20240111	195600	1237585010	8890	8890	8890	8890	0
13	20240111	195500	1237585010	8890	8890	8890	8890	0
14	20240111	195400	1237585010	8890	8890	8890	8890	0
15	20240111	195300	1237585010	8890	8890	8890	8890	0
16	20240111	195200	1237585010	8890	8890	8890	8890	0
17	20240111	195100	1237585010	8890	8890	8890	8890	0
18	20240111	195000	1237585010	8890	8890	8890	8890	0
19	20240111	194900	1237585010	8890	8890	8890	8890	0
20	20240111	194800	1237585010	8890	8890	8890	8890	0
21	20240111	194700	1237585010	8890	8890	8890	8890	0
22	20240111	194600	1237585010	8890	8890	8890	8890	0
23	20240111	194500	1237585010	8890	8890	8890	8890	0
24	20240111	194400	1237585010	8890	8890	8890	8890	0
25	20240111	194300	1237585010	8890	8890	8890	8890	0
26	20240111	194200	1237585010	8890	8890	8890	8890	0
27	20240111	194100	1237585010	8890	8890	8890	8890	0
28	20240111	194000	1237585010	8890	8890	8890	8890	0
29	20240111	193900	1237585010	8890	8890	8890	8890	0
30	20240111	193800	1237585010	8890	8890	8890	8890	0
31	20240111	193700	1237585010	8890	8890	8890	8890	0
32	20240111	193600	1237585010	8890	8890	8890	8890	870
33	20240111	193500	1237585010	8890	8890	8890	8890	0
34	20240111	193400	1237585010	8890	8890	8890	8890	0
35	20240111	193300	1237585010	8890	8890	8890	8890	0
36	20240111	193200	1237585010	8890	8890	8890	8890	0
37	20240111	193100	1237585010	8890	8890	8890	8890	0
38	20240111	193000	1237585010	8890	8890	8890	8890	0
39	20240111	192900	1237585010	8890	8890	8890	8890	0
40	20240111	192800	1237585010	8890	8890	8890	8890	0
41	20240111	192700	1237585010	8890	8890	8890	8890	0
42	20240111	192600	1237585010	8890	8890	8890	8890	0
43	20240111	192500	1237585010	8890	8890	8890	8890	0
44	20240111	192400	1237585010	8890	8890	8890	8890	0
45	20240111	192300	1237585010	8890	8890	8890	8890	0
46	20240111	192200	1237585010	8890	8890	8890	8890	0
47	20240111	192100	1237585010	8890	8890	8890	8890	0
48	20240111	192000	1237585010	8890	8890	8890	8890	0
49	20240111	191900	1237585010	8890	8890	8890	8890	0
50	20240111	191800	1237585010	8890	8890	8890	8890	0
51	20240111	191700	1237585010	8890	8890	8890	8890	0
52	20240111	191600	1237585010	8890	8890	8890	8890	0
53	20240111	191500	1237585010	8890	8890	8890	8890	0
54	20240111	191400	1237585010	8890	8890	8890	8890	0
55	20240111	191300	1237585010	8890	8890	8890	8890	0
56	20240111	191200	1237585010	8890	8890	8890	8890	0
57	20240111	191100	1237585010	8890	8890	8890	8890	0
58	20240111	191000	1237585010	8890	8890	8890	8890	0
59	20240111	190900	1237585010	8890	8890	8890	8890	0
60	20240111	190800	1237585010	8890	8890	8890	8890	0
61	20240111	190700	1237585010	8890	8890	8890	8890	0
62	20240111	190600	1237585010	8890	8890	8890	8890	870
63	20240111	190500	1237585010	8890	8890	8890	8890	0
64	20240111	190400	1237585010	8890	8890	8890	8890	0
65	20240111	190300	1237585010	8890	8890	8890	8890	0
66	20240111	190200	1237585010	8890	8890	8890	8890	0
67	20240111	190100	1237585010	8890	8890	8890	8890	0
68	20240111	190000	1237585010	8890	8890	8890	8890	0
69	20240111	185900	1237585010	8890	8890	8890	8890	0
70	20240111	185800	1237585010	8890	8890	8890	8890	0
71	20240111	185700	1237585010	8890	8890	8890	8890	0
72	20240111	185600	1237585010	8890	8890	8890	8890	0
73	20240111	185500	1237585010	8890	8890	8890	8890	0
74	20240111	185400	1237585010	8890	8890	8890	8890	0
75	20240111	185300	1237585010	8890	8890	8890	8890	0
76	20240111	185200	1237585010	8890	8890	8890	8890	0
77	20240111	185100	1237585010	8890	8890	8890	8890	0
78	20240111	185000	1237585010	8890	8890	8890	8890	0
79	20240111	184900	1237585010	8890	8890	8890	8890	0
80	20240111	184800	1237585010	8890	8890	8890	8890	0
81	20240111	184700	1237585010	8890	8890	8890	8890	0
82	20240111	184600	1237585010	8890	8890	8890	8890	0
83	20240111	184500	1237585010	8890	8890	8890	8890	0
84	20240111	184400	1237585010	8890	8890	8890	8890	0
85	20240111	184300	1237585010	8890	8890	8890	8890	0
86	20240111	184200	1237585010	8890	8890	8890	8890	0
87	20240111	184100	1237585010	8890	8890	8890	8890	0
88	20240111	184000	1237585010	8890	8890	8890	8890	0
89	20240111	183900	1237585010	8890	8890	8890	8890	0
90	20240111	183800	1237585010	8890	8890	8890	8890	0
91	20240111	183700	1237585010	8890	8890	8890	8890	0
92	20240111	183600	1237585010	8890	8890	8890	8890	870
93	20240111	183500	1237585010	8890	8890	8890	8890	0
94	20240111	183400	1237585010	8890	8890	8890	8890	0
95	20240111	183300	1237585010	8890	8890	8890	8890	0
96	20240111	183200	1237585010	8890	8890	8890	8890	0
97	20240111	183100	1237585010	8890	8890	8890	8890	0
98	20240111	183000	1237585010	8890	8890	8890	8890	0
99	20240111	182900	1237585010	8890	8890	8890	8890	0
100	20240111	182800	1237585010	8890	8890	8890	8890	0
101	20240111	182700	1237585010	8890	8890	8890	8890	0
102	20240111	182600	1237585010	8890	8890	8890	8890	0
103	20240111	182500	1237585010	8890	8890	8890	8890	0
104	20240111	182400	1237585010	8890	8890	8890	8890	0
105	20240111	182300	1237585010	8890	8890	8890	8890	0
106	20240111	182200	1237585010	8890	8890	8890	8890	0
107	20240111	182100	1237585010	8890	8890	8890	8890	0
108	20240111	182000	1237585010	8890	8890	8890	8890	0
109	20240111	181900	1237585010	8890	8890	8890	8890	0
110	20240111	181800	1237585010	8890	8890	8890	8890	0
111	20240111	181700	1237585010	8890	8890	8890	8890	0
112	20240111	181600	1237585010	8890	8890	8890	8890	0
113	20240111	181500	1237585010	8890	8890	8890	8890	0
114	20240111	181400	1237585010	8890	8890	8890	8890	0
115	20240111	181300	1237585010	8890	8890	8890	8890	0
116	20240111	181200	1237585010	8890	8890	8890	8890	0
117	20240111	181100	1237585010	8890	8890	8890	8890	0
118	20240111	181000	1237585010	8890	8890	8890	8890	0
119	20240111	180900	1237585010	8890	8890	8890	8890	0
120	20240111	180800	1237585010	8890	8890	8890	8890	0
121	20240111	180700	1237585010	8890	8890	8890	8890	0
122	20240111	180600	1237585010	8890	8890	8890	8890	870
123	20240111	180500	1237585010	8890	8890	8890	8890	0
124	20240111	180400	1237585010	8890	8890	8890	8890	0
125	20240111	180300	1237585010	8890	8890	8890	8890	0
126	20240111	180200	1237585010	8890	8890	8890	8890	0
127	20240111	180100	1237585010	8890	8890	8890	8890	0
128	20240111	180000	1237585010	8890	8890	8890	8890	0
129	20240111	175900	1237585010	8890	8890	8890	8890	0
130	20240111	175800	1237585010	8890	8890	8890	8890	0
131	20240111	175700	1237585010	8890	8890	8890	8890	0
132	20240111	175600	1237585010	8890	8890	8890	8890	0
133	20240111	175500	1237585010	8890	8890	8890	8890	0
134	20240111	175400	1237585010	8890	8890	8890	8890	0
135	20240111	175300	1237585010	8890	8890	8890	8890	0
136	20240111	175200	1237585010	8890	8890	8890	8890	0
137	20240111	175100	1237585010	8890	8890	8890	8890	0
138	20240111	175000	1237585010	8890	8890	8890	8890	0
139	20240111	174900	1237585010	8890	8890	8890	8890	0
140	20240111	174800	1237585010	8890	8890	8890	8890	0
141	20240111	174700	1237585010	8890	8890	8890	8890	0
142	20240111	174600	1237585010	8890	8890	8890	8890	0
143	20240111	174500	1237585010	8890	8890	8890	8890	0
144	20240111	174400	1237585010	8890	8890	8890	8890	0
145	20240111	174300	1237585010	8890	8890	8890	8890	0
146	20240111	174200	1237585010	8890	8890	8890	8890	0
147	20240111	174100	1237585010	8890	8890	8890	8890	0
148	20240111	174000	1237585010	8890	8890	8890	8890	0
149	20240111	173900	1237585010	8890	8890	8890	8890	0
150	20240111	173800	1237585010	8890	8890	8890	8890	0
151	20240111	173700	1237585010	8890	8890	8890	8890	0
152	20240111	173600	1237585010	8890	8890	8890	8890	870
153	20240111	173500	1237585010	8890	8890	8890	8890	0
154	20240111	173400	1237585010	8890	8890	8890	8890	0
155	20240111	173300	1237585010	8890	8890	8890	8890	0
156	20240111	173200	1237585010	8890	8890	8890	8890	0
157	20240111	173100	1237585010	8890	8890	8890	8890	0
158	20240111	173000	1237585010	8890	8890	8890	8890	0
159	20240111	172900	1237585010	8890	8890	8890	8890	0
160	20240111	172800	1237585010	8890	8890	8890	8890	0
161	20240111	172700	1237585010	8890	8890	8890	8890	0
162	20240111	172600	1237585010	8890	8890	8890	8890	0
163	20240111	172500	1237585010	8890	8890	8890	8890	0
164	20240111	172400	1237585010	8890	8890	8890	8890	0
165	20240111	172300	1237585010	8890	8890	8890	8890	0
166	20240111	172200	1237585010	8890	8890	8890	8890	0
167	20240111	172100	1237585010	8890	8890	8890	8890	0
168	20240111	172000	1237585010	8890	8890	8890	8890	0
169	20240111	171900	1237585010	8890	8890	8890	8890	0
170	20240111	171800	1237585010	8890	8890	8890	8890	0
171	20240111	171700	1237585010	8890	8890	8890	8890	0
172	20240111	171600	1237585010	8890	8890	8890	8890	0
173	20240111	171500	1237585010	8890	8890	8890	8890	0
174	20240111	171400	1237585010	8890	8890	8890	8890	0
175	20240111	171300	1237585010	8890	8890	8890	8890	0
176	20240111	171200	1237585010	8890	8890	8890	8890	0
177	20240111	171100	1237585010	8890	8890	8890	8890	0
178	20240111	171000	1237585010	8890	8890	8890	8890	0
179	20240111	170900	1237585010	8890	8890	8890	8890	0
180	20240111	170800	1237585010	8890	8890	8890	8890	0
181	20240111	170700	1237585010	8890	8890	8890	8890	0
182	20240111	170600	1237585010	8890	8890	8890	8890	870
183	20240111	170500	1237585010	8890	8890	8890	8890	0
184	20240111	170400	1237585010	8890	8890	8890	8890	0
185	20240111	170300	1237585010	8890	8890	8890	8890	0
186	20240111	170200	1237585010	8890	8890	8890	8890	0
187	20240111	170100	1237585010	8890	8890	8890	8890	0
188	20240111	170000	1237585010	8890	8890	8890	8890	0
189	20240111	165900	1237585010	8890	8890	8890	8890	0
190	20240111	165800	1237585010	8890	8890	8890	8890	0
191	20240111	165700	1237585010	8890	8890	8890	8890	0
192	20240111	165600	1237585010	8890	8890	8890	8890	0
193	20240111	165500	1237585010	8890	8890	8890	8890	0
194	20240111	165400	1237585010	8890	8890	8890	8890	0
195	20240111	165300	1237585010	8890	8890	8890	8890	0
196	20240111	165200	1237585010	8890	8890	8890	8890	0
197	20240111	165100	1237585010	8890	8890	8890	8890	0
198	20240111	165000	1237585010	8890	8890	8890	8890	0
199	20240111	164900	1237585010	8890	8890	8890	8890	0
200	20240111	164800	1237585010	8890	8890	8890	8890	0
201	20240111	164700	1237585010	8890	8890	8890	8890	0
202	20240111	164600	1237585010	8890	8890	8890	8890	0
203	20240111	164500	1237585010	8890	8890	8890	8890	0
204	20240111	164400	1237585010	8890	8890	8890	8890	0
205	20240111	164300	1237585010	8890	8890	8890	8890	0
206	20240111	164200	1237585010	8890	8890	8890	8890	0
207	20240111	164100	1237585010	8890	8890	8890	8890	0
208	20240111	164000	1237585010	8890	8890	8890	8890	0
209	20240111	163900	1237585010	8890	8890	8890	8890	0
210	20240111	163800	1237585010	8890	8890	8890	8890	0
211	20240111	163700	1237585010	8890	8890	8890	8890	0
212	20240111	163600	1237585010	8890	8890	8890	8890	870
213	20240111	163500	1237585010	8890	8890	8890	8890	0
214	20240111	163400	1237585010	8890	8890	8890	8890	0
215	20240111	163300	1237585010	8890	8890	8890	8890	0
216	20240111	163200	1237585010	8890	8890	8890	8890	0
217	20240111	163100	1237585010	8890	8890	8890	8890	0
218	20240111	163000	1237585010	8890	8890	8890	8890	0
219	20240111	162900	1237585010	8890	8890	8890	8890	0
220	20240111	162800	1237585010	8890	8890	8890	8890	0
221	20240111	162700	1237585010	8890	8890	8890	8890	0
222	20240111	162600	1237585010	8890	8890	8890	8890	0
223	20240111	162500	1237585010	8890	8890	8890	8890	0
224	20240111	162400	1237585010	8890	8890	8890	8890	0
225	20240111	162300	1237585010	8890	8890	8890	8890	0
226	20240111	162200	1237585010	8890	8890	8890	8890	0
227	20240111	162100	1237585010	8890	8890	8890	8890	0
228	20240111	162000	1237585010	8890	8890	8890	8890	0
229	20240111	161900	1237585010	8890	8890	8890	8890	0
230	20240111	161800	1237585010	8890	8890	8890	8890	0
231	20240111	161700	1237585010	8890	8890	8890	8890	0
232	20240111	161600	1237585010	8890	8890	8890	8890	0
233	20240111	161500	1237585010	8890	8890	8890	8890	0
234	20240111	161400	1237585010	8890	8890	8890	8890	0
235	20240111	161300	1237585010	8890	8890	8890	8890	0
236	20240111	161200	1237585010	8890	8890	8890	8890	0
237	20240111	161100	1237585010	8890	8890	8890	8890	0
238	20240111	161000	1237585010	8890	8890	8890	8890	0
239	20240111	160900	1237585010	8890	8890	8890	8890	0
240	20240111	160800	1237585010	8890	8890	8890	8890	0
241	20240111	160700	1237585010	8890	8890	8890	8890	0
242	20240111	160600	1237585010	8890	8890	8890	8890	870
243	20240111	160500	1237585010	8890	8890	8890	8890	0
244	20240111	160400	1237585010	8890	8890	8890	8890	0
245	20240111	160300	1237585010	8890	8890	8890	8890	0
246	20240111	160200	1237585010	8890	8890	8890	8890	0
247	20240111	160100	1237585010	8890	8890	8890	8890	0
248	20240111	160000	1237585010	8890	8890	8890	8890	0
249	20240111	155900	1237585010	8890	8890	8890	8890	0
250	20240111	155800	1237585010	8890	8890	8890	8890	0
251	20240111	155700	1237585010	8890	8890	8890	8890	0
252	20240111	155600	1237585010	8890	8890	8890	8890	0
253	20240111	155500	1237585010	8890	8890	8890	8890	0
254	20240111	155400	1237585010	8890	8890	8890	8890	0
255	20240111	155300	1237585010	8890	8890	8890	8890	0
256	20240111	155200	1237585010	8890	8890	8890	8890	0
257	20240111	155100	1237585010	8890	8890	8890	8890	0
258	20240111	155000	1237585010	8890	8890	8890	8890	0
259	20240111	154900	1237585010	8890	8890	8890	8890	0
260	20240111	154800	1237585010	8890	8890	8890	8890	0
261	20240111	154700	1237585010	8890	8890	8890	8890	0
262	20240111	154600	1237585010	8890	8890	8890	8890	0
263	20240111	154500	1237585010	8890	8890	8890	8890	0
264	20240111	154400	1237585010	8890	8890	8890	8890	0
265	20240111	154300	1237585010	8890	8890	8890	8890	0
266	20240111	154200	1237585010	8890	8890	8890	8890	0
267	20240111	154100	1237585010	8890	8890	8890	8890	0
268	20240111	154000	1237585010	8890	8890	8890	8890	0
269	20240111	153900	1237585010	8890	8890	8890	8890	0
270	20240111	153800	1237585010	8890	8890	8890	8890	0
271	20240111	153700	1237585010	8890	8890	8890	8890	0
272	20240111	153600	1237585010	8890	8890	8890	8890	870
273	20240111	153500	1237585010	8890	8890	8890	8890	0
274	20240111	153400	1237585010	8890	8890	8890	8890	0
275	20240111	153300	1237585010	8890	8890	8890	8890	0
276	20240111	153200	1237585010	8890	8890	8890	8890	0
277	20240111	153100	1237585010	8890	8890	8890	8890	0
278	20240111	153000	1237585010	8890	8890	8890	8890	870
279	20240111	152900	1229850710	8940	8940	8940	8940	0
280	20240111	152800	1229850710	8940	8940	8940	8940	0
281	20240111	152700	1229850710	8940	8940	8940	8940	0
282	20240111	152600	1229850710	8940	8940	8940	8940	0
283	20240111	152500	1229850710	8940	8940	8940	8940	0
284	20240111	152400	1229850710	8940	8940	8940	8940	0
285	20240111	152300	1229850710	8940	8940	8940	8940	0
286	20240111	152200	1229850710	8940	8940	8940	8940	0
287	20240111	152100	1229850710	8940	8940	8940	8940	0
288	20240111	152000	1229850710	8940	8940	8940	8940	0
289	20240111	151900	1229850710	8940	8880	8940	8880	2752
290	20240111	151800	1205287210	8880	8900	8920	8870	4711
291	20240111	151700	1163288330	8900	8900	8900	8900	402
292	20240111	151600	1159710530	8900	8890	8900	8890	1832
293	20240111	151500	1143413730	8890	8890	8890	8890	230
294	20240111	151400	1141369030	8890	8890	8890	8890	1
295	20240111	151300	1141360140	8860	8880	8880	8860	237
296	20240111	151200	1139257320	8880	8880	8880	8880	66
297	20240111	151100	1138671240	8880	8880	8880	8880	106
298	20240111	151000	1137729960	8880	8880	8880	8880	869
299	20240111	150900	1130013240	8880	8880	8880	8880	101
300	20240111	150800	1129116360	8890	8890	8890	8890	0
301	20240111	150700	1129116360	8890	8860	8890	8860	658
302	20240111	150600	1123276440	8850	8870	8870	8850	54
303	20240111	150500	1122797810	8880	8870	8880	8860	1162
304	20240111	150400	1112498910	8880	8880	8890	8880	15
305	20240111	150300	1112365700	8880	8880	8880	8880	134
306	20240111	150200	1111175780	8900	8880	8900	8880	186
307	20240111	150100	1109522580	8880	8890	8900	8880	117
308	20240111	150000	1108482760	8890	8880	8890	8880	3621
309	20240111	145900	1076293570	8880	8880	8880	8880	200
310	20240111	145800	1074517570	8880	8870	8880	8870	7
311	20240111	145700	1074455450	8870	8870	8870	8870	200
312	20240111	145600	1072681450	8890	8890	8890	8890	7
313	20240111	145500	1072619220	8890	8860	8890	8860	224
314	20240111	145400	1070630670	8880	8880	8880	8880	11
315	20240111	145300	1070532990	8860	8870	8870	8860	5
316	20240111	145200	1070488680	8870	8870	8870	8870	50
317	20240111	145100	1070045180	8870	8870	8870	8870	159
318	20240111	145000	1068634850	8880	8880	8880	8880	251
319	20240111	144900	1066405970	8880	8880	8890	8880	109
320	20240111	144800	1065438040	8880	8890	8890	8880	462
321	20240111	144700	1061335460	8880	8890	8890	8880	159
322	20240111	144600	1059921970	8890	8890	8890	8890	1
323	20240111	144500	1059913080	8880	8890	8890	8880	506
324	20240111	144400	1055419740	8880	8880	8880	8870	697
325	20240111	144300	1049230900	8860	8840	8860	8840	316
326	20240111	144200	1046434490	8830	8840	8840	8830	21
327	20240111	144100	1046249050	8830	8830	8830	8830	1685
328	20240111	144000	1031370500	8820	8820	8820	8820	0
329	20240111	143900	1031370500	8820	8820	8820	8820	60
330	20240111	143800	1030841300	8820	8830	8830	8820	373
331	20240111	143700	1027551330	8830	8830	8830	8830	71
332	20240111	143600	1026924400	8830	8830	8830	8830	177
333	20240111	143500	1025361490	8830	8830	8840	8830	1067
334	20240111	143400	1015939850	8850	8840	8850	8840	26
335	20240111	143300	1015709980	8840	8840	8840	8840	1
336	20240111	143200	1015701140	8840	8830	8840	8830	11
337	20240111	143100	1015603910	8850	8850	8850	8850	0
338	20240111	143000	1015603910	8850	8850	8850	8850	1
339	20240111	142900	1015595060	8840	8840	8840	8840	47
340	20240111	142800	1015179580	8840	8840	8840	8840	3
341	20240111	142700	1015153060	8850	8850	8850	8850	0
342	20240111	142600	1015153060	8850	8850	8850	8850	0
343	20240111	142500	1015153060	8850	8840	8850	8830	1316
344	20240111	142400	1003519590	8840	8840	8840	8830	556
345	20240111	142300	998605050	8840	8840	8840	8840	0
346	20240111	142200	998605050	8840	8840	8840	8840	0
347	20240111	142100	998605050	8840	8840	8840	8840	0
348	20240111	142000	998605050	8840	8830	8840	8830	105
349	20240111	141900	997677890	8830	8830	8830	8830	0
350	20240111	141800	997677890	8830	8830	8830	8830	30
351	20240111	141700	997412990	8830	8830	8830	8830	600
352	20240111	141600	992114990	8830	8830	8830	8830	44
353	20240111	141500	991726470	8830	8840	8840	8830	251
354	20240111	141400	989510030	8840	8840	8840	8840	0
355	20240111	141300	989510030	8840	8830	8840	8830	346
356	20240111	141200	986454400	8830	8830	8830	8830	0
357	20240111	141100	986454400	8830	8840	8840	8830	401
358	20240111	141000	982913560	8830	8830	8830	8830	120
359	20240111	140900	981853960	8830	8830	8830	8830	50
360	20240111	140800	981412460	8830	8830	8830	8830	0
361	20240111	140700	981412460	8830	8830	8830	8830	0
362	20240111	140600	981412460	8830	8840	8840	8830	4
363	20240111	140500	981377110	8840	8840	8840	8840	20
364	20240111	140400	981200310	8830	8830	8830	8830	250
365	20240111	140300	978992810	8830	8830	8830	8830	171
366	20240111	140200	977482880	8830	8830	8830	8830	22
367	20240111	140100	977288620	8840	8840	8840	8840	1
368	20240111	140000	977279780	8840	8840	8840	8840	10
369	20240111	135900	977191380	8840	8840	8840	8840	0
370	20240111	135800	977191380	8840	8840	8840	8840	0
371	20240111	135700	977191380	8840	8840	8840	8840	0
372	20240111	135600	977191380	8840	8840	8840	8840	1
373	20240111	135500	977182540	8830	8830	8830	8830	0
374	20240111	135400	977182540	8830	8840	8840	8830	295
375	20240111	135300	974575110	8870	8870	8870	8870	0
376	20240111	135200	974575110	8870	8870	8870	8870	0
377	20240111	135100	974575110	8870	8870	8870	8870	0
378	20240111	135000	974575110	8870	8870	8870	8870	0
379	20240111	134900	974575110	8870	8860	8870	8860	174
380	20240111	134800	973033410	8860	8850	8860	8850	829
381	20240111	134700	965688720	8850	8850	8850	8850	10
382	20240111	134600	965600220	8850	8850	8850	8850	1
383	20240111	134500	965591370	8840	8840	8840	8840	1
384	20240111	134400	965582530	8840	8840	8840	8840	1
385	20240111	134300	965573690	8840	8850	8850	8840	5
386	20240111	134200	965529450	8860	8860	8860	8860	0
387	20240111	134100	965529450	8860	8860	8860	8860	0
388	20240111	134000	965529450	8860	8860	8860	8860	0
389	20240111	133900	965529450	8860	8860	8860	8860	2
390	20240111	133800	965511730	8860	8860	8860	8860	0
391	20240111	133700	965511730	8860	8830	8860	8830	772
392	20240111	133600	958694310	8830	8830	8830	8830	42
393	20240111	133500	958323450	8860	8840	8870	8840	134
394	20240111	133400	957138610	8840	8840	8840	8840	500
395	20240111	133300	952718610	8830	8840	8840	8830	160
396	20240111	133200	951304810	8840	8820	8840	8820	90
397	20240111	133100	950510810	8820	8830	8830	8820	660
398	20240111	133000	944685510	8830	8830	8830	8830	80
399	20240111	132900	943979110	8840	8840	8840	8840	201
400	20240111	132800	942202270	8840	8850	8850	8840	125
401	20240111	132700	941096970	8840	8850	8850	8840	500
402	20240111	132600	936676670	8840	8840	8840	8840	0
403	20240111	132500	936676670	8840	8840	8840	8840	101
404	20240111	132400	935783830	8870	8870	8870	8870	0
405	20240111	132300	935783830	8870	8870	8870	8870	151
406	20240111	132200	934444460	8880	8880	8880	8880	0
407	20240111	132100	934444460	8880	8880	8880	8880	0
408	20240111	132000	934444460	8880	8880	8880	8880	0
409	20240111	131900	934444460	8880	8850	8880	8840	763
410	20240111	131800	927691570	8840	8840	8840	8840	0
411	20240111	131700	927691570	8840	8840	8840	8840	200
412	20240111	131600	925923570	8830	8840	8840	8830	281
413	20240111	131500	923442290	8840	8860	8860	8840	215
414	20240111	131400	921541440	8860	8850	8860	8850	342
415	20240111	131300	918511740	8850	8850	8850	8850	40
416	20240111	131200	918157740	8830	8830	8840	8830	780
417	20240111	131100	911264690	8830	8830	8830	8830	41
418	20240111	131000	910902660	8830	8830	8830	8830	10
419	20240111	130900	910814360	8830	8830	8830	8830	331
420	20240111	130800	907891630	8830	8830	8830	8830	531
421	20240111	130700	903202900	8840	8830	8840	8830	33
422	20240111	130600	902911250	8830	8830	8830	8830	4
423	20240111	130500	902875930	8830	8830	8830	8830	0
424	20240111	130400	902875930	8830	8830	8830	8830	0
425	20240111	130300	902875930	8830	8830	8830	8830	0
426	20240111	130200	902875930	8830	8830	8830	8830	0
427	20240111	130100	902875930	8830	8830	8830	8830	10
428	20240111	130000	902787630	8840	8840	8840	8840	52
429	20240111	125900	902327950	8840	8840	8840	8840	10
430	20240111	125800	902239550	8840	8840	8840	8840	618
431	20240111	125700	896776430	8840	8840	8840	8840	7
432	20240111	125600	896714550	8840	8840	8840	8840	10
433	20240111	125500	896626150	8820	8820	8820	8820	300
434	20240111	125400	893980150	8830	8830	8840	8830	3315
435	20240111	125300	864708690	8840	8840	8840	8840	260
436	20240111	125200	862410290	8830	8840	8840	8830	442
437	20240111	125100	858503020	8850	8840	8850	8840	325
438	20240111	125000	855629560	8840	8840	8840	8840	1
439	20240111	124900	855620720	8840	8840	8840	8840	549
440	20240111	124800	850767560	8840	8840	8840	8840	116
441	20240111	124700	849742120	8840	8840	8840	8840	1
442	20240111	124600	849733280	8850	8850	8850	8850	0
443	20240111	124500	849733280	8850	8850	8850	8850	1
444	20240111	124400	849724430	8850	8850	8850	8850	100
445	20240111	124300	848839430	8850	8850	8850	8850	170
446	20240111	124200	847334930	8840	8840	8840	8840	0
447	20240111	124100	847334930	8840	8840	8840	8840	0
448	20240111	124000	847334930	8840	8850	8850	8840	1695
449	20240111	123900	832344950	8870	8870	8870	8870	0
450	20240111	123800	832344950	8870	8870	8870	8870	0
451	20240111	123700	832344950	8870	8870	8870	8870	0
452	20240111	123600	832344950	8870	8870	8870	8870	1
453	20240111	123500	832336080	8860	8850	8860	8850	60
454	20240111	123400	831804780	8850	8850	8850	8850	123
455	20240111	123300	830716230	8860	8860	8860	8860	35
456	20240111	123200	830406130	8860	8860	8860	8860	1
457	20240111	123100	830397270	8840	8850	8850	8840	450
458	20240111	123000	826417430	8850	8850	8850	8850	44
459	20240111	122900	826028030	8850	8850	8850	8850	100
460	20240111	122800	825143030	8850	8850	8850	8850	162
461	20240111	122700	823709330	8850	8840	8850	8840	152
462	20240111	122600	822364930	8850	8850	8850	8850	357
463	20240111	122500	819205480	8850	8860	8860	8850	200
464	20240111	122400	817435380	8880	8880	8880	8880	0
465	20240111	122300	817435380	8880	8870	8880	8870	11
466	20240111	122200	817337750	8850	8870	8870	8850	1087
467	20240111	122100	807715100	8880	8870	8880	8870	52
468	20240111	122000	807253360	8860	8860	8860	8860	0
469	20240111	121900	807253360	8860	8860	8860	8860	118
470	20240111	121800	806207880	8860	8860	8860	8860	42
471	20240111	121700	805835760	8870	8870	8880	8870	89
472	20240111	121600	805046310	8870	8870	8870	8870	46
473	20240111	121500	804638290	8880	8880	8880	8870	49
474	20240111	121400	804203610	8860	8870	8870	8860	505
475	20240111	121300	799728110	8860	8860	8860	8860	0
476	20240111	121200	799728110	8860	8860	8860	8860	8
477	20240111	121100	799657230	8900	8900	8900	8900	0
478	20240111	121000	799657230	8900	8900	8900	8900	0
479	20240111	120900	799657230	8900	8900	8900	8900	0
480	20240111	120800	799657230	8900	8880	8900	8880	231
481	20240111	120700	797605580	8880	8880	8880	8850	955
482	20240111	120600	789145150	8870	8870	8870	8870	152
483	20240111	120500	787796910	8870	8870	8870	8870	0
484	20240111	120400	787796910	8870	8870	8870	8870	40
485	20240111	120300	787442110	8870	8870	8870	8870	116
486	20240111	120200	786413190	8870	8880	8880	8870	110
487	20240111	120100	785437390	8880	8880	8880	8880	1
488	20240111	120000	785428510	8870	8870	8870	8870	0
489	20240111	115900	785428510	8870	8870	8870	8870	170
490	20240111	115800	783920610	8870	8880	8880	8870	63
491	20240111	115700	783361250	8880	8880	8880	8880	45
492	20240111	115600	782961650	8880	8880	8880	8870	121
493	20240111	115500	781887380	8880	8870	8880	8870	2
494	20240111	115400	781869630	8880	8880	8880	8880	135
495	20240111	115300	780670830	8890	8890	8890	8890	0
496	20240111	115200	780670830	8890	8890	8890	8890	0
497	20240111	115100	780670830	8890	8890	8890	8890	0
498	20240111	115000	780670830	8890	8890	8890	8890	0
499	20240111	114900	780670830	8890	8890	8890	8890	120
500	20240111	114800	779604030	8880	8880	8880	8880	0
501	20240111	114700	779604030	8880	8880	8880	8880	10
502	20240111	114600	779515230	8900	8900	8900	8900	4
503	20240111	114500	779479630	8900	8900	8900	8900	0
504	20240111	114400	779479630	8900	8900	8900	8900	0
505	20240111	114300	779479630	8900	8900	8900	8900	0
506	20240111	114200	779479630	8900	8900	8900	8900	50
507	20240111	114100	779034630	8900	8900	8900	8900	1
508	20240111	114000	779025730	8870	8890	8890	8870	1027
509	20240111	113900	769914440	8890	8890	8890	8890	0
510	20240111	113800	769914440	8890	8890	8890	8890	0
511	20240111	113700	769914440	8890	8890	8890	8890	110
512	20240111	113600	768936540	8890	8900	8900	8890	121
513	20240111	113500	767860630	8900	8890	8900	8890	36
514	20240111	113400	767540580	8910	8910	8910	8910	0
515	20240111	113300	767540580	8910	8900	8910	8900	862
516	20240111	113200	759868770	8890	8890	8890	8890	18
517	20240111	113100	759708750	8880	8880	8880	8880	137
518	20240111	113000	758492190	8880	8880	8880	8880	41
519	20240111	112900	758128110	8880	8880	8880	8880	0
520	20240111	112800	758128110	8880	8880	8880	8880	0
521	20240111	112700	758128110	8880	8880	8880	8880	99
522	20240111	112600	757248990	8880	8870	8880	8870	32
523	20240111	112500	756964930	8880	8880	8880	8880	50
524	20240111	112400	756520930	8880	8880	8880	8880	33
525	20240111	112300	756227890	8880	8880	8880	8880	0
526	20240111	112200	756227890	8880	8880	8880	8880	200
527	20240111	112100	754451890	8870	8850	8880	8850	517
528	20240111	112000	749873930	8850	8860	8860	8850	620
529	20240111	111900	744384430	8880	8880	8880	8880	0
530	20240111	111800	744384430	8880	8880	8880	8880	0
531	20240111	111700	744384430	8880	8880	8880	8880	0
532	20240111	111600	744384430	8880	8880	8880	8880	0
533	20240111	111500	744384430	8880	8880	8880	8880	1
534	20240111	111400	744375550	8860	8870	8890	8860	578
535	20240111	111300	739254330	8860	8860	8860	8860	0
536	20240111	111200	739254330	8860	8860	8860	8860	37
537	20240111	111100	738926510	8860	8880	8880	8860	1260
538	20240111	111000	727758190	8880	8880	8880	8880	749
539	20240111	110900	721107070	8890	8890	8890	8890	0
540	20240111	110800	721107070	8890	8890	8890	8890	13
541	20240111	110700	720991500	8890	8900	8900	8890	15
542	20240111	110600	720858110	8890	8890	8890	8890	1
543	20240111	110500	720849220	8900	8900	8900	8900	200
544	20240111	110400	719069220	8900	8900	8900	8900	1
545	20240111	110300	719060320	8890	8890	8890	8890	168
546	20240111	110200	717566800	8900	8900	8900	8900	7
547	20240111	110100	717504500	8890	8890	8890	8890	248
548	20240111	110000	715299780	8890	8890	8890	8890	132
549	20240111	105900	714126300	8900	8900	8900	8900	116
550	20240111	105800	713093900	8900	8900	8900	8900	0
551	20240111	105700	713093900	8900	8900	8900	8900	0
552	20240111	105600	713093900	8900	8900	8900	8900	254
553	20240111	105500	710833300	8900	8900	8900	8900	203
554	20240111	105400	709026600	8890	8890	8890	8890	400
555	20240111	105300	705470600	8890	8880	8890	8880	296
556	20240111	105200	702839190	8880	8880	8890	8880	839
557	20240111	105100	695387770	8890	8890	8890	8890	24
558	20240111	105000	695174410	8890	8900	8900	8890	360
559	20240111	104900	691971180	8890	8890	8890	8890	304
560	20240111	104800	689268620	8890	8890	8890	8890	0
561	20240111	104700	689268620	8890	8890	8890	8890	1
562	20240111	104600	689259730	8890	8890	8890	8890	37
563	20240111	104500	688930800	8890	8890	8890	8890	600
564	20240111	104400	683596800	8860	8860	8860	8860	164
565	20240111	104300	682143760	8890	8890	8890	8890	1
566	20240111	104200	682134870	8860	8860	8860	8860	500
567	20240111	104100	677704870	8880	8870	8880	8870	101
568	20240111	104000	676808990	8870	8870	8870	8870	122
569	20240111	103900	675726850	8870	8870	8870	8870	0
570	20240111	103800	675726850	8870	8870	8870	8870	0
571	20240111	103700	675726850	8870	8870	8870	8870	13
572	20240111	103600	675611540	8870	8870	8870	8870	174
573	20240111	103500	674068160	8870	8870	8870	8870	10
574	20240111	103400	673979460	8870	8870	8870	8870	5
575	20240111	103300	673935110	8860	8870	8870	8860	350
576	20240111	103200	670833610	8870	8870	8870	8870	1
577	20240111	103100	670824740	8870	8870	8870	8870	163
578	20240111	103000	669378930	8870	8880	8890	8870	427
579	20240111	102900	665583450	8890	8890	8890	8890	2
580	20240111	102800	665565670	8880	8880	8880	8860	2008
581	20240111	102700	647734650	8880	8860	8880	8860	27
582	20240111	102600	647495310	8850	8850	8850	8850	170
583	20240111	102500	645990810	8850	8860	8860	8850	2178
584	20240111	102400	626701910	8860	8870	8870	8860	594
585	20240111	102300	621433670	8870	8880	8880	8870	422
586	20240111	102200	617686490	8900	8900	8900	8900	0
587	20240111	102100	617686490	8900	8890	8900	8890	5
588	20240111	102000	617642000	8890	8890	8890	8890	0
589	20240111	101900	617642000	8890	8890	8890	8890	54
590	20240111	101800	617161940	8900	8900	8900	8900	1
591	20240111	101700	617153040	8890	8910	8910	8890	683
592	20240111	101600	611071950	8930	8930	8930	8930	0
593	20240111	101500	611071950	8930	8930	8930	8930	145
594	20240111	101400	609777100	8930	8920	8930	8920	10
595	20240111	101300	609687890	8930	8910	8930	8910	101
596	20240111	101200	608787780	8910	8900	8910	8900	372
597	20240111	101100	605476880	8900	8900	8900	8890	53
598	20240111	101000	605005580	8900	8900	8900	8900	20
599	20240111	100900	604827580	8900	8890	8900	8890	2037
600	20240111	100800	586717710	8890	8880	8890	8880	20
601	20240111	100700	586540010	8890	8890	8890	8890	0
602	20240111	100600	586540010	8890	8870	8890	8870	332
603	20240111	100500	583591060	8870	8870	8870	8860	94
604	20240111	100400	582758160	8870	8880	8880	8870	49
605	20240111	100300	582323520	8880	8890	8890	8880	12
606	20240111	100200	582216950	8890	8890	8890	8890	20
607	20240111	100100	582039150	8890	8890	8890	8890	305
608	20240111	100000	579327700	8900	8870	8900	8870	1320
609	20240111	095900	567601570	8860	8870	8880	8860	692
610	20240111	095800	561468100	8870	8880	8880	8870	85
611	20240111	095700	560713510	8880	8860	8880	8860	1157
612	20240111	095600	550458190	8860	8870	8870	8860	3030
613	20240111	095500	523602480	8880	8870	8880	8870	555
614	20240111	095400	518679570	8880	8890	8900	8880	1534
615	20240111	095300	505055880	8890	8890	8900	8890	1119
616	20240111	095200	495107960	8890	8900	8900	8890	1264
617	20240111	095100	483860220	8900	8900	8900	8900	167
618	20240111	095000	482373920	8910	8930	8930	8900	855
619	20240111	094900	474741270	8930	8920	8930	8920	30
620	20240111	094800	474473400	8930	8910	8930	8910	205
621	20240111	094700	472644990	8920	8910	8920	8900	40
622	20240111	094600	472288670	8900	8910	8910	8900	201
623	20240111	094500	470499660	8920	8920	8920	8920	2
624	20240111	094400	470481820	8900	8950	8950	8900	1060
625	20240111	094300	461039960	8940	8960	8960	8930	1868
626	20240111	094200	444324700	8960	8940	8960	8940	439
627	20240111	094100	440394330	8930	8960	8960	8930	287
628	20240111	094000	437831080	8950	8930	8950	8920	2985
629	20240111	093900	411136600	8930	8920	8930	8920	872
630	20240111	093800	403354210	8920	8920	8920	8920	202
631	20240111	093700	401552370	8890	8890	8920	8890	125
632	20240111	093600	400441090	8890	8900	8900	8890	1657
633	20240111	093500	385703180	8920	8910	8920	8910	322
634	20240111	093400	382834130	8920	8920	8920	8910	265
635	20240111	093300	380470340	8910	8910	8910	8910	1121
636	20240111	093200	370482230	8920	8930	8930	8920	27
637	20240111	093100	370241210	8930	8950	8950	8910	624
638	20240111	093000	364674330	8950	8950	8950	8940	174
639	20240111	092900	363117710	8940	8940	8940	8940	0
640	20240111	092800	363117710	8940	8930	8970	8930	1411
641	20240111	092700	350500580	8930	8940	8940	8910	730
642	20240111	092600	343987150	8930	8920	8950	8920	658
643	20240111	092500	338115700	8910	8910	8910	8910	1070
644	20240111	092400	328582000	8920	8930	8960	8920	2576
645	20240111	092300	305589380	8930	8970	8970	8930	1060
646	20240111	092200	296107040	8960	8960	8960	8940	1506
647	20240111	092100	282613320	8960	8950	8960	8950	460
648	20240111	092000	278496310	8960	8960	8970	8960	1478
649	20240111	091900	265253330	8970	8970	8980	8930	2181
650	20240111	091800	245680940	8980	8920	8980	8920	5643
651	20240111	091700	195153150	8910	8890	8940	8890	103
652	20240111	091600	194235680	8950	8910	8950	8880	1322
653	20240111	091500	182428100	8880	8900	8900	8880	680
654	20240111	091400	176384600	8910	8910	8910	8890	249
655	20240111	091300	174170110	8900	8900	8900	8900	235
656	20240111	091200	172078610	8910	8900	8910	8900	369
657	20240111	091100	168794500	8900	8880	8900	8880	1017
658	20240111	091000	159745580	8880	8900	8900	8880	1205
659	20240111	090900	149037500	8900	8900	8900	8900	143
660	20240111	090800	147764800	8900	8890	8900	8890	580
661	20240111	090700	142607980	8890	8890	8890	8890	752
662	20240111	090600	135922700	8930	8930	8950	8930	1970
663	20240111	090500	118318430	8950	8860	8960	8860	2871
664	20240111	090400	92726920	8870	8870	8870	8850	571
665	20240111	090300	87666970	8870	8880	8880	8850	1506
666	20240111	090200	74321310	8890	8900	8910	8890	1180
667	20240111	090100	63821270	8900	8910	8910	8880	2363
668	20240111	090000	42779290	8910	8960	8960	8880	4789