KissMeData/090350/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	200100	504368990	8880	8880	8880	8880	3827
3	20240112	200000	504368990	8880	8880	8880	8880	0
4	20240112	195900	504368990	8880	8880	8880	8880	0
5	20240112	195800	504368990	8880	8880	8880	8880	0
6	20240112	195700	504368990	8880	8880	8880	8880	0
7	20240112	195600	504368990	8880	8880	8880	8880	0
8	20240112	195500	504368990	8880	8880	8880	8880	0
9	20240112	195400	504368990	8880	8880	8880	8880	0
10	20240112	195300	504368990	8880	8880	8880	8880	0
11	20240112	195200	504368990	8880	8880	8880	8880	0
12	20240112	195100	504368990	8880	8880	8880	8880	0
13	20240112	195000	504368990	8880	8880	8880	8880	0
14	20240112	194900	504368990	8880	8880	8880	8880	0
15	20240112	194800	504368990	8880	8880	8880	8880	0
16	20240112	194700	504368990	8880	8880	8880	8880	0
17	20240112	194600	504368990	8880	8880	8880	8880	0
18	20240112	194500	504368990	8880	8880	8880	8880	0
19	20240112	194400	504368990	8880	8880	8880	8880	0
20	20240112	194300	504368990	8880	8880	8880	8880	0
21	20240112	194200	504368990	8880	8880	8880	8880	0
22	20240112	194100	504368990	8880	8880	8880	8880	0
23	20240112	194000	504368990	8880	8880	8880	8880	0
24	20240112	193900	504368990	8880	8880	8880	8880	0
25	20240112	193800	504368990	8880	8880	8880	8880	0
26	20240112	193700	504368990	8880	8880	8880	8880	0
27	20240112	193600	504368990	8880	8880	8880	8880	0
28	20240112	193500	504368990	8880	8880	8880	8880	0
29	20240112	193400	504368990	8880	8880	8880	8880	0
30	20240112	193300	504368990	8880	8880	8880	8880	0
31	20240112	193200	504368990	8880	8880	8880	8880	0
32	20240112	193100	504368990	8880	8880	8880	8880	3827
33	20240112	193000	504368990	8880	8880	8880	8880	0
34	20240112	192900	504368990	8880	8880	8880	8880	0
35	20240112	192800	504368990	8880	8880	8880	8880	0
36	20240112	192700	504368990	8880	8880	8880	8880	0
37	20240112	192600	504368990	8880	8880	8880	8880	0
38	20240112	192500	504368990	8880	8880	8880	8880	0
39	20240112	192400	504368990	8880	8880	8880	8880	0
40	20240112	192300	504368990	8880	8880	8880	8880	0
41	20240112	192200	504368990	8880	8880	8880	8880	0
42	20240112	192100	504368990	8880	8880	8880	8880	0
43	20240112	192000	504368990	8880	8880	8880	8880	0
44	20240112	191900	504368990	8880	8880	8880	8880	0
45	20240112	191800	504368990	8880	8880	8880	8880	0
46	20240112	191700	504368990	8880	8880	8880	8880	0
47	20240112	191600	504368990	8880	8880	8880	8880	0
48	20240112	191500	504368990	8880	8880	8880	8880	0
49	20240112	191400	504368990	8880	8880	8880	8880	0
50	20240112	191300	504368990	8880	8880	8880	8880	0
51	20240112	191200	504368990	8880	8880	8880	8880	0
52	20240112	191100	504368990	8880	8880	8880	8880	0
53	20240112	191000	504368990	8880	8880	8880	8880	0
54	20240112	190900	504368990	8880	8880	8880	8880	0
55	20240112	190800	504368990	8880	8880	8880	8880	0
56	20240112	190700	504368990	8880	8880	8880	8880	0
57	20240112	190600	504368990	8880	8880	8880	8880	0
58	20240112	190500	504368990	8880	8880	8880	8880	0
59	20240112	190400	504368990	8880	8880	8880	8880	0
60	20240112	190300	504368990	8880	8880	8880	8880	0
61	20240112	190200	504368990	8880	8880	8880	8880	0
62	20240112	190100	504368990	8880	8880	8880	8880	3827
63	20240112	190000	504368990	8880	8880	8880	8880	0
64	20240112	185900	504368990	8880	8880	8880	8880	0
65	20240112	185800	504368990	8880	8880	8880	8880	0
66	20240112	185700	504368990	8880	8880	8880	8880	0
67	20240112	185600	504368990	8880	8880	8880	8880	0
68	20240112	185500	504368990	8880	8880	8880	8880	0
69	20240112	185400	504368990	8880	8880	8880	8880	0
70	20240112	185300	504368990	8880	8880	8880	8880	0
71	20240112	185200	504368990	8880	8880	8880	8880	0
72	20240112	185100	504368990	8880	8880	8880	8880	0
73	20240112	185000	504368990	8880	8880	8880	8880	0
74	20240112	184900	504368990	8880	8880	8880	8880	0
75	20240112	184800	504368990	8880	8880	8880	8880	0
76	20240112	184700	504368990	8880	8880	8880	8880	0
77	20240112	184600	504368990	8880	8880	8880	8880	0
78	20240112	184500	504368990	8880	8880	8880	8880	0
79	20240112	184400	504368990	8880	8880	8880	8880	0
80	20240112	184300	504368990	8880	8880	8880	8880	0
81	20240112	184200	504368990	8880	8880	8880	8880	0
82	20240112	184100	504368990	8880	8880	8880	8880	0
83	20240112	184000	504368990	8880	8880	8880	8880	0
84	20240112	183900	504368990	8880	8880	8880	8880	0
85	20240112	183800	504368990	8880	8880	8880	8880	0
86	20240112	183700	504368990	8880	8880	8880	8880	0
87	20240112	183600	504368990	8880	8880	8880	8880	0
88	20240112	183500	504368990	8880	8880	8880	8880	0
89	20240112	183400	504368990	8880	8880	8880	8880	0
90	20240112	183300	504368990	8880	8880	8880	8880	0
91	20240112	183200	504368990	8880	8880	8880	8880	0
92	20240112	183100	504368990	8880	8880	8880	8880	3827
93	20240112	183000	504368990	8880	8880	8880	8880	0
94	20240112	182900	504368990	8880	8880	8880	8880	0
95	20240112	182800	504368990	8880	8880	8880	8880	0
96	20240112	182700	504368990	8880	8880	8880	8880	0
97	20240112	182600	504368990	8880	8880	8880	8880	0
98	20240112	182500	504368990	8880	8880	8880	8880	0
99	20240112	182400	504368990	8880	8880	8880	8880	0
100	20240112	182300	504368990	8880	8880	8880	8880	0
101	20240112	182200	504368990	8880	8880	8880	8880	0
102	20240112	182100	504368990	8880	8880	8880	8880	0
103	20240112	182000	504368990	8880	8880	8880	8880	0
104	20240112	181900	504368990	8880	8880	8880	8880	0
105	20240112	181800	504368990	8880	8880	8880	8880	0
106	20240112	181700	504368990	8880	8880	8880	8880	0
107	20240112	181600	504368990	8880	8880	8880	8880	0
108	20240112	181500	504368990	8880	8880	8880	8880	0
109	20240112	181400	504368990	8880	8880	8880	8880	0
110	20240112	181300	504368990	8880	8880	8880	8880	0
111	20240112	181200	504368990	8880	8880	8880	8880	0
112	20240112	181100	504368990	8880	8880	8880	8880	0
113	20240112	181000	504368990	8880	8880	8880	8880	0
114	20240112	180900	504368990	8880	8880	8880	8880	0
115	20240112	180800	504368990	8880	8880	8880	8880	0
116	20240112	180700	504368990	8880	8880	8880	8880	0
117	20240112	180600	504368990	8880	8880	8880	8880	0
118	20240112	180500	504368990	8880	8880	8880	8880	0
119	20240112	180400	504368990	8880	8880	8880	8880	0
120	20240112	180300	504368990	8880	8880	8880	8880	0
121	20240112	180200	504368990	8880	8880	8880	8880	0
122	20240112	180100	504368990	8880	8880	8880	8880	3827
123	20240112	180000	504368990	8880	8880	8880	8880	0
124	20240112	175900	504368990	8880	8880	8880	8880	0
125	20240112	175800	504368990	8880	8880	8880	8880	0
126	20240112	175700	504368990	8880	8880	8880	8880	0
127	20240112	175600	504368990	8880	8880	8880	8880	0
128	20240112	175500	504368990	8880	8880	8880	8880	0
129	20240112	175400	504368990	8880	8880	8880	8880	0
130	20240112	175300	504368990	8880	8880	8880	8880	0
131	20240112	175200	504368990	8880	8880	8880	8880	0
132	20240112	175100	504368990	8880	8880	8880	8880	0
133	20240112	175000	504368990	8880	8880	8880	8880	0
134	20240112	174900	504368990	8880	8880	8880	8880	0
135	20240112	174800	504368990	8880	8880	8880	8880	0
136	20240112	174700	504368990	8880	8880	8880	8880	0
137	20240112	174600	504368990	8880	8880	8880	8880	0
138	20240112	174500	504368990	8880	8880	8880	8880	0
139	20240112	174400	504368990	8880	8880	8880	8880	0
140	20240112	174300	504368990	8880	8880	8880	8880	0
141	20240112	174200	504368990	8880	8880	8880	8880	0
142	20240112	174100	504368990	8880	8880	8880	8880	0
143	20240112	174000	504368990	8880	8880	8880	8880	0
144	20240112	173900	504368990	8880	8880	8880	8880	0
145	20240112	173800	504368990	8880	8880	8880	8880	0
146	20240112	173700	504368990	8880	8880	8880	8880	0
147	20240112	173600	504368990	8880	8880	8880	8880	0
148	20240112	173500	504368990	8880	8880	8880	8880	0
149	20240112	173400	504368990	8880	8880	8880	8880	0
150	20240112	173300	504368990	8880	8880	8880	8880	0
151	20240112	173200	504368990	8880	8880	8880	8880	0
152	20240112	173100	504368990	8880	8880	8880	8880	3827
153	20240112	173000	504368990	8880	8880	8880	8880	0
154	20240112	172900	504368990	8880	8880	8880	8880	0
155	20240112	172800	504368990	8880	8880	8880	8880	0
156	20240112	172700	504368990	8880	8880	8880	8880	0
157	20240112	172600	504368990	8880	8880	8880	8880	0
158	20240112	172500	504368990	8880	8880	8880	8880	0
159	20240112	172400	504368990	8880	8880	8880	8880	0
160	20240112	172300	504368990	8880	8880	8880	8880	0
161	20240112	172200	504368990	8880	8880	8880	8880	0
162	20240112	172100	504368990	8880	8880	8880	8880	0
163	20240112	172000	504368990	8880	8880	8880	8880	0
164	20240112	171900	504368990	8880	8880	8880	8880	0
165	20240112	171800	504368990	8880	8880	8880	8880	0
166	20240112	171700	504368990	8880	8880	8880	8880	0
167	20240112	171600	504368990	8880	8880	8880	8880	0
168	20240112	171500	504368990	8880	8880	8880	8880	0
169	20240112	171400	504368990	8880	8880	8880	8880	0
170	20240112	171300	504368990	8880	8880	8880	8880	0
171	20240112	171200	504368990	8880	8880	8880	8880	0
172	20240112	171100	504368990	8880	8880	8880	8880	0
173	20240112	171000	504368990	8880	8880	8880	8880	0
174	20240112	170900	504368990	8880	8880	8880	8880	0
175	20240112	170800	504368990	8880	8880	8880	8880	0
176	20240112	170700	504368990	8880	8880	8880	8880	0
177	20240112	170600	504368990	8880	8880	8880	8880	0
178	20240112	170500	504368990	8880	8880	8880	8880	0
179	20240112	170400	504368990	8880	8880	8880	8880	0
180	20240112	170300	504368990	8880	8880	8880	8880	0
181	20240112	170200	504368990	8880	8880	8880	8880	0
182	20240112	170100	504368990	8880	8880	8880	8880	3827
183	20240112	170000	504368990	8880	8880	8880	8880	0
184	20240112	165900	504368990	8880	8880	8880	8880	0
185	20240112	165800	504368990	8880	8880	8880	8880	0
186	20240112	165700	504368990	8880	8880	8880	8880	0
187	20240112	165600	504368990	8880	8880	8880	8880	0
188	20240112	165500	504368990	8880	8880	8880	8880	0
189	20240112	165400	504368990	8880	8880	8880	8880	0
190	20240112	165300	504368990	8880	8880	8880	8880	0
191	20240112	165200	504368990	8880	8880	8880	8880	0
192	20240112	165100	504368990	8880	8880	8880	8880	0
193	20240112	165000	504368990	8880	8880	8880	8880	0
194	20240112	164900	504368990	8880	8880	8880	8880	0
195	20240112	164800	504368990	8880	8880	8880	8880	0
196	20240112	164700	504368990	8880	8880	8880	8880	0
197	20240112	164600	504368990	8880	8880	8880	8880	0
198	20240112	164500	504368990	8880	8880	8880	8880	0
199	20240112	164400	504368990	8880	8880	8880	8880	0
200	20240112	164300	504368990	8880	8880	8880	8880	0
201	20240112	164200	504368990	8880	8880	8880	8880	0
202	20240112	164100	504368990	8880	8880	8880	8880	0
203	20240112	164000	504368990	8880	8880	8880	8880	0
204	20240112	163900	504368990	8880	8880	8880	8880	0
205	20240112	163800	504368990	8880	8880	8880	8880	0
206	20240112	163700	504368990	8880	8880	8880	8880	0
207	20240112	163600	504368990	8880	8880	8880	8880	0
208	20240112	163500	504368990	8880	8880	8880	8880	0
209	20240112	163400	504368990	8880	8880	8880	8880	0
210	20240112	163300	504368990	8880	8880	8880	8880	0
211	20240112	163200	504368990	8880	8880	8880	8880	0
212	20240112	163100	504368990	8880	8880	8880	8880	3827
213	20240112	163000	504368990	8880	8880	8880	8880	0
214	20240112	162900	504368990	8880	8880	8880	8880	0
215	20240112	162800	504368990	8880	8880	8880	8880	0
216	20240112	162700	504368990	8880	8880	8880	8880	0
217	20240112	162600	504368990	8880	8880	8880	8880	0
218	20240112	162500	504368990	8880	8880	8880	8880	0
219	20240112	162400	504368990	8880	8880	8880	8880	0
220	20240112	162300	504368990	8880	8880	8880	8880	0
221	20240112	162200	504368990	8880	8880	8880	8880	0
222	20240112	162100	504368990	8880	8880	8880	8880	0
223	20240112	162000	504368990	8880	8880	8880	8880	0
224	20240112	161900	504368990	8880	8880	8880	8880	0
225	20240112	161800	504368990	8880	8880	8880	8880	0
226	20240112	161700	504368990	8880	8880	8880	8880	0
227	20240112	161600	504368990	8880	8880	8880	8880	0
228	20240112	161500	504368990	8880	8880	8880	8880	0
229	20240112	161400	504368990	8880	8880	8880	8880	0
230	20240112	161300	504368990	8880	8880	8880	8880	0
231	20240112	161200	504368990	8880	8880	8880	8880	0
232	20240112	161100	504368990	8880	8880	8880	8880	0
233	20240112	161000	504368990	8880	8880	8880	8880	0
234	20240112	160900	504368990	8880	8880	8880	8880	0
235	20240112	160800	504368990	8880	8880	8880	8880	0
236	20240112	160700	504368990	8880	8880	8880	8880	0
237	20240112	160600	504368990	8880	8880	8880	8880	0
238	20240112	160500	504368990	8880	8880	8880	8880	0
239	20240112	160400	504368990	8880	8880	8880	8880	0
240	20240112	160300	504368990	8880	8880	8880	8880	0
241	20240112	160200	504368990	8880	8880	8880	8880	0
242	20240112	160100	504368990	8880	8880	8880	8880	3827
243	20240112	160000	504368990	8880	8880	8880	8880	0
244	20240112	155900	504368990	8880	8880	8880	8880	0
245	20240112	155800	504368990	8880	8880	8880	8880	0
246	20240112	155700	504368990	8880	8880	8880	8880	0
247	20240112	155600	504368990	8880	8880	8880	8880	0
248	20240112	155500	504368990	8880	8880	8880	8880	0
249	20240112	155400	504368990	8880	8880	8880	8880	0
250	20240112	155300	504368990	8880	8880	8880	8880	0
251	20240112	155200	504368990	8880	8880	8880	8880	0
252	20240112	155100	504368990	8880	8880	8880	8880	0
253	20240112	155000	504368990	8880	8880	8880	8880	0
254	20240112	154900	504368990	8880	8880	8880	8880	0
255	20240112	154800	504368990	8880	8880	8880	8880	0
256	20240112	154700	504368990	8880	8880	8880	8880	0
257	20240112	154600	504368990	8880	8880	8880	8880	0
258	20240112	154500	504368990	8880	8880	8880	8880	0
259	20240112	154400	504368990	8880	8880	8880	8880	0
260	20240112	154300	504368990	8880	8880	8880	8880	0
261	20240112	154200	504368990	8880	8880	8880	8880	0
262	20240112	154100	504368990	8880	8880	8880	8880	0
263	20240112	154000	504368990	8880	8880	8880	8880	0
264	20240112	153900	504368990	8880	8880	8880	8880	0
265	20240112	153800	504368990	8880	8880	8880	8880	0
266	20240112	153700	504368990	8880	8880	8880	8880	0
267	20240112	153600	504368990	8880	8880	8880	8880	0
268	20240112	153500	504368990	8880	8880	8880	8880	0
269	20240112	153400	504368990	8880	8880	8880	8880	0
270	20240112	153300	504368990	8880	8880	8880	8880	0
271	20240112	153200	504368990	8880	8880	8880	8880	0
272	20240112	153100	504368990	8880	8880	8880	8880	3827
273	20240112	153000	504368990	8880	8880	8880	8880	3827
274	20240112	152900	470385230	8870	8870	8870	8870	0
275	20240112	152800	470385230	8870	8870	8870	8870	0
276	20240112	152700	470385230	8870	8870	8870	8870	0
277	20240112	152600	470385230	8870	8870	8870	8870	0
278	20240112	152500	470385230	8870	8870	8870	8870	0
279	20240112	152400	470385230	8870	8870	8870	8870	0
280	20240112	152300	470385230	8870	8870	8870	8870	0
281	20240112	152200	470385230	8870	8870	8870	8870	0
282	20240112	152100	470385230	8870	8870	8870	8870	0
283	20240112	152000	470385230	8870	8870	8870	8870	0
284	20240112	151900	470385230	8870	8880	8910	8850	1060
285	20240112	151800	460989120	8900	8880	8900	8880	102
286	20240112	151700	460083090	8900	8890	8900	8870	252
287	20240112	151600	457846430	8880	8870	8900	8870	17
288	20240112	151500	457695450	8900	8870	8900	8860	225
289	20240112	151400	455699190	8880	8870	8880	8870	28
290	20240112	151300	455450700	8870	8860	8880	8860	91
291	20240112	151200	454644110	8860	8890	8900	8860	185
292	20240112	151100	453003570	8900	8900	8910	8900	51
293	20240112	151000	452549640	8910	8950	8950	8910	51
294	20240112	150900	452094720	8910	8910	8950	8900	214
295	20240112	150800	450188070	8910	8930	8930	8900	158
296	20240112	150700	448778640	8950	8930	8950	8920	241
297	20240112	150600	446626590	8910	8940	8950	8910	303
298	20240112	150500	443920870	8930	8920	8950	8920	253
299	20240112	150400	441661930	8920	8940	8940	8910	253
300	20240112	150300	439400930	8940	8950	8950	8940	302
301	20240112	150200	436698720	8940	8940	8940	8930	250
302	20240112	150100	434463850	8940	8950	8950	8930	106
303	20240112	150000	433516450	8950	8950	8960	8940	278
304	20240112	145900	431028690	8950	8950	8960	8950	319
305	20240112	145800	428171120	8950	8940	8950	8940	341
306	20240112	145700	425119450	8950	8950	8950	8940	315
307	20240112	145600	422301410	8940	8960	8960	8940	310
308	20240112	145500	419524910	8960	8980	8980	8960	352
309	20240112	145400	416367920	8960	8950	8980	8950	317
310	20240112	145300	413529850	8950	8970	8970	8950	188
311	20240112	145200	411845320	8960	8960	8960	8950	245
312	20240112	145100	409650430	8950	8960	8960	8940	466
313	20240112	145000	405479830	8960	8970	8970	8950	320
314	20240112	144900	402610480	8970	8960	8970	8950	446
315	20240112	144800	398611790	8950	8960	8960	8950	290
316	20240112	144700	396013930	8960	8950	8970	8940	339
317	20240112	144600	392977200	8960	8950	8970	8940	315
318	20240112	144500	390156680	8950	8960	8960	8930	174
319	20240112	144400	388599080	8960	8950	8960	8930	340
320	20240112	144300	385557310	8940	8930	8940	8920	242
321	20240112	144200	383394630	8940	8940	8950	8930	474
322	20240112	144100	379156280	8940	8950	8950	8930	228
323	20240112	144000	377118140	8930	8920	8970	8910	174
324	20240112	143900	375563080	8920	8920	8940	8920	556
325	20240112	143800	370600450	8920	8930	8980	8910	460
326	20240112	143700	366492610	8930	8980	8980	8910	100
327	20240112	143600	365597940	8970	8910	8970	8870	421
328	20240112	143500	361844420	8900	8870	8900	8870	1056
329	20240112	143400	352460550	8880	8870	8880	8860	328
330	20240112	143300	349551600	8860	8840	8860	8840	877
331	20240112	143200	341785390	8840	8830	8840	8830	656
332	20240112	143100	335986680	8830	8830	8840	8820	272
333	20240112	143000	333584620	8830	8830	8840	8820	72
334	20240112	142900	332949350	8830	8830	8830	8810	683
335	20240112	142800	326928020	8830	8830	8840	8830	427
336	20240112	142700	323157460	8840	8820	8840	8820	176
337	20240112	142600	321603350	8820	8810	8830	8810	60
338	20240112	142500	321074340	8830	8830	8840	8820	387
339	20240112	142400	317660690	8840	8820	8840	8820	75
340	20240112	142300	316998840	8820	8810	8840	8810	54
341	20240112	142200	316522560	8810	8810	8820	8800	521
342	20240112	142100	311932770	8810	8820	8830	8810	920
343	20240112	142000	303819450	8820	8830	8830	8820	81
344	20240112	141900	303104690	8830	8850	8850	8830	469
345	20240112	141800	298962080	8840	8850	8850	8840	462
346	20240112	141700	294877000	8840	8840	8850	8840	67
347	20240112	141600	294284600	8840	8850	8850	8840	16
348	20240112	141500	294143140	8850	8850	8850	8850	1186
349	20240112	141400	283647040	8850	8850	8850	8850	37
350	20240112	141300	283319590	8860	8850	8860	8850	49
351	20240112	141200	282885850	8860	8870	8870	8850	124
352	20240112	141100	281786350	8850	8850	8850	8850	54
353	20240112	141000	281308450	8850	8860	8900	8850	93
354	20240112	140900	280484390	8860	8860	8860	8860	55
355	20240112	140800	279997090	8860	8870	8900	8860	273
356	20240112	140700	277574500	8870	8870	8870	8870	750
357	20240112	140600	270922000	8870	8870	8870	8870	52
358	20240112	140500	270460760	8870	8870	8870	8870	28
359	20240112	140400	270212400	8870	8890	8890	8870	3110
360	20240112	140300	242596150	8880	8880	8890	8880	227
361	20240112	140200	240579390	8880	8880	8880	8880	66
362	20240112	140100	239993310	8880	8890	8900	8880	40
363	20240112	140000	239637870	8890	8890	8890	8890	331
364	20240112	135900	236695280	8890	8900	8900	8890	48
365	20240112	135800	236268350	8900	8890	8900	8890	274
366	20240112	135700	233831350	8890	8890	8890	8890	64
367	20240112	135600	233262390	8890	8890	8890	8890	55
368	20240112	135500	232773440	8890	8890	8890	8890	62
369	20240112	135400	232222260	8890	8890	8890	8890	54
370	20240112	135300	231742200	8890	8890	8890	8890	46
371	20240112	135200	231333260	8890	8890	8890	8890	28
372	20240112	135100	231084340	8890	8890	8890	8890	74
373	20240112	135000	230426480	8890	8890	8890	8890	28
374	20240112	134900	230177560	8890	8890	8890	8890	222
375	20240112	134800	228203980	8890	8890	8890	8890	28
376	20240112	134700	227955060	8890	8890	8890	8890	69
377	20240112	134600	227341650	8890	8890	8890	8890	27
378	20240112	134500	227101620	8890	8890	8890	8890	191
379	20240112	134400	225403630	8890	8900	8900	8890	27
380	20240112	134300	225163590	8890	8890	8890	8890	55
381	20240112	134200	224674640	8890	8890	8890	8890	61
382	20240112	134100	224132350	8890	8890	8900	8890	29
383	20240112	134000	223874510	8900	8910	8910	8890	530
384	20240112	133900	219156870	8900	8910	8910	8900	32
385	20240112	133800	218872020	8900	8910	8910	8900	64
386	20240112	133700	218302330	8900	8900	8900	8900	26
387	20240112	133600	218070930	8900	8900	8900	8900	512
388	20240112	133500	213514130	8900	8900	8900	8900	119
389	20240112	133400	212455030	8940	8910	8940	8900	1262
390	20240112	133300	201207480	8910	8910	8910	8910	27
391	20240112	133200	200966910	8920	8920	8920	8910	86
392	20240112	133100	200200570	8920	8920	8920	8910	1075
393	20240112	133000	190611830	8920	8920	8920	8920	382
394	20240112	132900	187204390	8920	8920	8920	8920	0
395	20240112	132800	187204390	8920	8940	8940	8920	1531
396	20240112	132700	173534540	8940	8940	8940	8940	0
397	20240112	132600	173534540	8940	8940	8940	8940	28
398	20240112	132500	173284220	8940	8940	8940	8940	0
399	20240112	132400	173284220	8940	8940	8940	8940	200
400	20240112	132300	171496220	8940	8940	8940	8940	1
401	20240112	132200	171487280	8930	8930	8930	8930	0
402	20240112	132100	171487280	8930	8930	8930	8930	0
403	20240112	132000	171487280	8930	8930	8930	8930	0
404	20240112	131900	171487280	8930	8930	8930	8930	50
405	20240112	131800	171040780	8940	8940	8940	8940	103
406	20240112	131700	170119960	8940	8940	8940	8940	0
407	20240112	131600	170119960	8940	8940	8940	8940	12
408	20240112	131500	170012680	8940	8940	8940	8940	2
409	20240112	131400	169994800	8940	8940	8940	8940	0
410	20240112	131300	169994800	8940	8940	8940	8940	5
411	20240112	131200	169950100	8930	8930	8930	8930	0
412	20240112	131100	169950100	8930	8930	8930	8930	0
413	20240112	131000	169950100	8930	8930	8930	8930	157
414	20240112	130900	168548090	8930	8940	8940	8930	1150
415	20240112	130800	158275560	8940	8950	8950	8940	103
416	20240112	130700	157354710	8950	8940	8950	8940	2006
417	20240112	130600	139419070	8950	8950	8950	8950	0
418	20240112	130500	139419070	8950	8950	8950	8950	262
419	20240112	130400	137074170	8950	8950	8950	8950	0
420	20240112	130300	137074170	8950	8950	8950	8950	0
421	20240112	130200	137074170	8950	8950	8950	8950	53
422	20240112	130100	136599820	8950	8950	8950	8950	0
423	20240112	130000	136599820	8950	8950	8950	8950	0
424	20240112	125900	136599820	8950	8960	8960	8950	100
425	20240112	125800	135704790	8960	8960	8960	8960	0
426	20240112	125700	135704790	8960	8960	8960	8960	84
427	20240112	125600	134952150	8960	8960	8960	8960	0
428	20240112	125500	134952150	8960	8960	8960	8960	0
429	20240112	125400	134952150	8960	8960	8960	8960	0
430	20240112	125300	134952150	8960	8960	8960	8960	0
431	20240112	125200	134952150	8960	8960	8960	8960	0
432	20240112	125100	134952150	8960	8960	8960	8960	0
433	20240112	125000	134952150	8960	8960	8960	8960	1
434	20240112	124900	134943190	9000	9000	9000	9000	0
435	20240112	124800	134943190	9000	9000	9000	9000	0
436	20240112	124700	134943190	9000	8960	9000	8960	34
437	20240112	124600	134638510	9000	9000	9000	9000	0
438	20240112	124500	134638510	9000	9000	9000	9000	32
439	20240112	124400	134350510	9000	9000	9000	9000	0
440	20240112	124300	134350510	9000	9000	9000	9000	0
441	20240112	124200	134350510	9000	9000	9000	9000	0
442	20240112	124100	134350510	9000	9000	9000	9000	0
443	20240112	124000	134350510	9000	9000	9000	9000	0
444	20240112	123900	134350510	9000	9000	9000	9000	10
445	20240112	123800	134260510	8960	8960	8960	8960	0
446	20240112	123700	134260510	8960	8960	8960	8960	0
447	20240112	123600	134260510	8960	8960	8960	8960	0
448	20240112	123500	134260510	8960	8960	8960	8960	216
449	20240112	123400	132325150	8970	8970	8970	8970	0
450	20240112	123300	132325150	8970	8970	8970	8970	0
451	20240112	123200	132325150	8970	8970	8970	8970	0
452	20240112	123100	132325150	8970	8970	8970	8970	0
453	20240112	123000	132325150	8970	8970	8970	8970	0
454	20240112	122900	132325150	8970	8970	8970	8970	0
455	20240112	122800	132325150	8970	8980	8980	8970	34
456	20240112	122700	132020150	8980	8980	8980	8980	0
457	20240112	122600	132020150	8980	8980	8980	8980	0
458	20240112	122500	132020150	8980	8980	8980	8980	90
459	20240112	122400	131211950	8960	8960	8960	8960	0
460	20240112	122300	131211950	8960	8960	8960	8960	0
461	20240112	122200	131211950	8960	8960	8960	8960	0
462	20240112	122100	131211950	8960	8960	8960	8960	0
463	20240112	122000	131211950	8960	8960	8960	8960	0
464	20240112	121900	131211950	8960	8960	8960	8960	0
465	20240112	121800	131211950	8960	8960	8960	8960	0
466	20240112	121700	131211950	8960	8960	8960	8960	0
467	20240112	121600	131211950	8960	8970	8970	8960	93
468	20240112	121500	130378660	9000	9000	9000	9000	0
469	20240112	121400	130378660	9000	9000	9000	9000	0
470	20240112	121300	130378660	9000	9000	9000	9000	0
471	20240112	121200	130378660	9000	9000	9000	9000	0
472	20240112	121100	130378660	9000	9000	9000	9000	0
473	20240112	121000	130378660	9000	9000	9000	9000	0
474	20240112	120900	130378660	9000	9000	9000	9000	1
475	20240112	120800	130369660	8980	8980	8980	8980	0
476	20240112	120700	130369660	8980	8980	8980	8980	0
477	20240112	120600	130369660	8980	8980	8980	8980	0
478	20240112	120500	130369660	8980	8980	8980	8980	0
479	20240112	120400	130369660	8980	8980	8980	8980	200
480	20240112	120300	128573660	8980	8980	8980	8980	8
481	20240112	120200	128501820	8980	8980	8980	8980	0
482	20240112	120100	128501820	8980	8980	8980	8980	0
483	20240112	120000	128501820	8980	8980	8980	8980	1
484	20240112	115900	128492840	8980	8980	8980	8980	0
485	20240112	115800	128492840	8980	8980	8980	8980	1
486	20240112	115700	128483860	8970	8970	8970	8970	0
487	20240112	115600	128483860	8970	8970	8970	8970	100
488	20240112	115500	127586860	8980	8970	8980	8970	6
489	20240112	115400	127532990	8980	8980	8980	8980	0
490	20240112	115300	127532990	8980	8980	8980	8980	0
491	20240112	115200	127532990	8980	8980	8980	8980	0
492	20240112	115100	127532990	8980	8980	8980	8980	0
493	20240112	115000	127532990	8980	8980	8980	8980	1
494	20240112	114900	127524010	8980	8980	8980	8980	0
495	20240112	114800	127524010	8980	8980	8980	8980	0
496	20240112	114700	127524010	8980	8980	8980	8980	0
497	20240112	114600	127524010	8980	8980	8980	8980	1
498	20240112	114500	127515030	8980	8980	8980	8980	0
499	20240112	114400	127515030	8980	8980	8980	8980	1
500	20240112	114300	127506050	8960	8960	8960	8960	0
501	20240112	114200	127506050	8960	8960	8960	8960	0
502	20240112	114100	127506050	8960	8960	8960	8960	0
503	20240112	114000	127506050	8960	8960	8960	8960	98
504	20240112	113900	126627970	8960	8960	8960	8960	0
505	20240112	113800	126627970	8960	8960	8960	8960	0
506	20240112	113700	126627970	8960	8970	8970	8960	277
507	20240112	113600	124145120	9010	9010	9010	9010	101
508	20240112	113500	123235110	9010	9010	9010	9010	0
509	20240112	113400	123235110	9010	9010	9010	9010	0
510	20240112	113300	123235110	9010	9010	9010	9010	5
511	20240112	113200	123190060	9010	9010	9010	9010	0
512	20240112	113100	123190060	9010	9010	9010	9010	0
513	20240112	113000	123190060	9010	9010	9010	9010	1
514	20240112	112900	123181050	9010	9010	9010	9010	0
515	20240112	112800	123181050	9010	9010	9010	9010	0
516	20240112	112700	123181050	9010	9010	9010	9010	1
517	20240112	112600	123172040	9010	9010	9010	9010	2
518	20240112	112500	123154020	8950	8980	8980	8950	53
519	20240112	112400	122679190	8990	8990	8990	8990	0
520	20240112	112300	122679190	8990	9010	9010	8990	16
521	20240112	112200	122535250	9010	9010	9010	9010	1
522	20240112	112100	122526240	8990	8990	8990	8990	0
523	20240112	112000	122526240	8990	8990	8990	8990	0
524	20240112	111900	122526240	8990	8990	8990	8990	0
525	20240112	111800	122526240	8990	8990	8990	8990	0
526	20240112	111700	122526240	8990	8990	8990	8990	0
527	20240112	111600	122526240	8990	8990	8990	8990	99
528	20240112	111500	121636230	9020	9020	9020	9020	1
529	20240112	111400	121627210	9020	9020	9020	9020	0
530	20240112	111300	121627210	9020	9020	9020	9020	220
531	20240112	111200	119642810	9020	9020	9020	9020	1
532	20240112	111100	119633790	9020	9020	9020	9020	0
533	20240112	111000	119633790	9020	9020	9020	9020	0
534	20240112	110900	119633790	9020	9020	9020	9020	1
535	20240112	110800	119624770	9020	8960	9020	8960	1001
536	20240112	110700	110605280	8960	8960	8960	8960	10
537	20240112	110600	110515680	8960	8960	8960	8960	52
538	20240112	110500	110049760	8990	8990	8990	8990	0
539	20240112	110400	110049760	8990	8990	8990	8990	0
540	20240112	110300	110049760	8990	8990	8990	8990	0
541	20240112	110200	110049760	8990	8990	8990	8990	0
542	20240112	110100	110049760	8990	8990	8990	8990	1
543	20240112	110000	110040770	8960	8960	8960	8960	0
544	20240112	105900	110040770	8960	8960	8960	8960	0
545	20240112	105800	110040770	8960	8960	8960	8960	0
546	20240112	105700	110040770	8960	8960	8960	8960	0
547	20240112	105600	110040770	8960	8960	8960	8960	0
548	20240112	105500	110040770	8960	8960	8960	8960	0
549	20240112	105400	110040770	8960	8990	8990	8960	143
550	20240112	105300	108759230	8970	8970	8970	8970	0
551	20240112	105200	108759230	8970	8970	8970	8970	0
552	20240112	105100	108759230	8970	8970	8970	8970	0
553	20240112	105000	108759230	8970	8960	8970	8960	3214
554	20240112	104900	79930390	8960	8960	8960	8960	91
555	20240112	104800	79115030	8970	8950	8970	8950	220
556	20240112	104700	77145770	8970	8960	8970	8960	51
557	20240112	104600	76688340	8970	8970	8970	8970	0
558	20240112	104500	76688340	8970	8970	8970	8970	0
559	20240112	104400	76688340	8970	8970	8970	8970	0
560	20240112	104300	76688340	8970	8970	8970	8970	40
561	20240112	104200	76329540	8970	8970	8970	8970	0
562	20240112	104100	76329540	8970	8970	8970	8970	0
563	20240112	104000	76329540	8970	8970	8970	8970	0
564	20240112	103900	76329540	8970	8970	8970	8970	1
565	20240112	103800	76320570	8960	8960	8960	8960	1001
566	20240112	103700	67351610	8970	8970	8970	8970	0
567	20240112	103600	67351610	8970	8970	8970	8970	0
568	20240112	103500	67351610	8970	8970	8970	8970	0
569	20240112	103400	67351610	8970	8970	8970	8970	0
570	20240112	103300	67351610	8970	8970	8970	8970	1
571	20240112	103200	67342640	8970	8970	8970	8970	10
572	20240112	103100	67252940	8970	8970	8970	8970	0
573	20240112	103000	67252940	8970	8970	8970	8970	0
574	20240112	102900	67252940	8970	8970	8970	8970	0
575	20240112	102800	67252940	8970	8970	8970	8970	1
576	20240112	102700	67243970	8970	8970	8970	8970	0
577	20240112	102600	67243970	8970	8970	8970	8970	0
578	20240112	102500	67243970	8970	8960	8970	8960	6
579	20240112	102400	67190190	8960	8960	8960	8960	0
580	20240112	102300	67190190	8960	8960	8960	8960	0
581	20240112	102200	67190190	8960	8960	8960	8960	0
582	20240112	102100	67190190	8960	8960	8960	8960	0
583	20240112	102000	67190190	8960	8960	8960	8960	0
584	20240112	101900	67190190	8960	8960	8960	8960	1
585	20240112	101800	67181230	8950	8950	8950	8950	81
586	20240112	101700	66456280	8940	8990	8990	8940	71
587	20240112	101600	65821490	8990	8990	8990	8990	0
588	20240112	101500	65821490	8990	8990	8990	8990	1
589	20240112	101400	65812500	8990	8990	8990	8990	0
590	20240112	101300	65812500	8990	8990	8990	8990	1
591	20240112	101200	65803510	8990	8990	8990	8990	0
592	20240112	101100	65803510	8990	8990	8990	8990	1
593	20240112	101000	65794520	8930	8930	8930	8930	0
594	20240112	100900	65794520	8930	8930	8930	8930	60
595	20240112	100800	65258720	8930	8930	8930	8930	0
596	20240112	100700	65258720	8930	9000	9000	8930	1020
597	20240112	100600	56144900	9000	9000	9000	9000	0
598	20240112	100500	56144900	9000	9000	9000	9000	20
599	20240112	100400	55964900	9000	9000	9000	9000	1
600	20240112	100300	55955900	8940	8940	8940	8940	0
601	20240112	100200	55955900	8940	8940	8940	8940	0
602	20240112	100100	55955900	8940	8940	8940	8940	0
603	20240112	100000	55955900	8940	8940	8940	8940	0
604	20240112	095900	55955900	8940	8940	8940	8940	0
605	20240112	095800	55955900	8940	8940	8940	8940	50
606	20240112	095700	55508900	8940	8960	8960	8940	2
607	20240112	095600	55491000	8930	8930	8930	8930	0
608	20240112	095500	55491000	8930	8930	8930	8930	0
609	20240112	095400	55491000	8930	8940	8940	8930	542
610	20240112	095300	50648520	8940	8950	8950	8940	20
611	20240112	095200	50469700	8960	8970	8970	8960	504
612	20240112	095100	45953850	8980	8980	8980	8980	11
613	20240112	095000	45855070	9010	9010	9010	9010	1
614	20240112	094900	45846060	9010	9010	9010	9010	1
615	20240112	094800	45837050	8960	8960	8960	8960	0
616	20240112	094700	45837050	8960	8960	8960	8960	0
617	20240112	094600	45837050	8960	8960	8960	8960	77
618	20240112	094500	45147130	8960	8960	8960	8960	0
619	20240112	094400	45147130	8960	8960	8960	8960	53
620	20240112	094300	44672250	8960	8960	8960	8960	4
621	20240112	094200	44636410	8960	8940	8960	8940	512
622	20240112	094100	40049110	8960	8960	8960	8960	300
623	20240112	094000	37361110	8940	8940	8940	8940	0
624	20240112	093900	37361110	8940	8960	8960	8940	200
625	20240112	093800	35573090	8960	8960	8960	8960	30
626	20240112	093700	35304290	8950	9000	9000	8950	684
627	20240112	093600	29180890	9020	9020	9020	9020	1
628	20240112	093500	29171870	8950	8950	8950	8950	0
629	20240112	093400	29171870	8950	8960	8960	8950	210
630	20240112	093300	27291370	8950	8960	8960	8950	115
631	20240112	093200	26262110	9020	9020	9020	9020	1
632	20240112	093100	26253090	9020	9020	9020	8960	20
633	20240112	093000	26072990	8970	8980	8980	8970	7
634	20240112	092900	26010190	9020	9020	9020	9020	0
635	20240112	092800	26010190	9020	9020	9020	9020	1
636	20240112	092700	26001170	8970	8970	8970	8970	12
637	20240112	092600	25893530	8970	8970	8970	8970	0
638	20240112	092500	25893530	8970	8970	8970	8970	354
639	20240112	092400	22718150	8970	8970	8970	8970	15
640	20240112	092300	22583600	8980	8980	8980	8980	588
641	20240112	092200	17303360	9020	9020	9020	9020	1
642	20240112	092100	17294340	9020	9020	9020	9020	1
643	20240112	092000	17285320	8990	8990	8990	8990	0
644	20240112	091900	17285320	8990	8990	8990	8990	0
645	20240112	091800	17285320	8990	8990	8990	8990	0
646	20240112	091700	17285320	8990	9020	9020	8990	240
647	20240112	091600	15121720	9030	9030	9030	9030	1
648	20240112	091500	15112690	9030	9030	9030	9030	80
649	20240112	091400	14390290	9030	9030	9030	9030	1
650	20240112	091300	14381260	8980	8980	8980	8980	200
651	20240112	091200	12585260	8980	8990	8990	8980	516
652	20240112	091100	7949580	8990	8990	8990	8990	58
653	20240112	091000	7428160	8990	9020	9020	8990	274
654	20240112	090900	4959290	9060	9060	9060	9060	0
655	20240112	090800	4959290	9060	9060	9060	9060	0
656	20240112	090700	4959290	9060	9060	9060	9060	1
657	20240112	090600	4950230	9010	9010	9010	9010	116
658	20240112	090500	3905070	9010	9010	9010	9010	0
659	20240112	090400	3905070	9010	8990	9010	8990	258
660	20240112	090300	1582190	9000	9080	9080	9000	63
661	20240112	090200	1014600	9090	9090	9090	9090	0
662	20240112	090100	1014600	9090	9090	9090	9090	0
663	20240112	090000	1014600	9090	9090	9090	9020	112