KissMeData/230360/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	204800	805710590	9740	9740	9740	9740	1312
3	20240116	204700	805710590	9740	9740	9740	9740	0
4	20240116	204600	805710590	9740	9740	9740	9740	0
5	20240116	204500	805710590	9740	9740	9740	9740	0
6	20240116	204400	805710590	9740	9740	9740	9740	0
7	20240116	204300	805710590	9740	9740	9740	9740	0
8	20240116	204200	805710590	9740	9740	9740	9740	0
9	20240116	204100	805710590	9740	9740	9740	9740	0
10	20240116	204000	805710590	9740	9740	9740	9740	0
11	20240116	203900	805710590	9740	9740	9740	9740	0
12	20240116	203800	805710590	9740	9740	9740	9740	0
13	20240116	203700	805710590	9740	9740	9740	9740	0
14	20240116	203600	805710590	9740	9740	9740	9740	0
15	20240116	203500	805710590	9740	9740	9740	9740	0
16	20240116	203400	805710590	9740	9740	9740	9740	0
17	20240116	203300	805710590	9740	9740	9740	9740	0
18	20240116	203200	805710590	9740	9740	9740	9740	0
19	20240116	203100	805710590	9740	9740	9740	9740	0
20	20240116	203000	805710590	9740	9740	9740	9740	0
21	20240116	202900	805710590	9740	9740	9740	9740	0
22	20240116	202800	805710590	9740	9740	9740	9740	0
23	20240116	202700	805710590	9740	9740	9740	9740	0
24	20240116	202600	805710590	9740	9740	9740	9740	0
25	20240116	202500	805710590	9740	9740	9740	9740	0
26	20240116	202400	805710590	9740	9740	9740	9740	0
27	20240116	202300	805710590	9740	9740	9740	9740	0
28	20240116	202200	805710590	9740	9740	9740	9740	0
29	20240116	202100	805710590	9740	9740	9740	9740	0
30	20240116	202000	805710590	9740	9740	9740	9740	0
31	20240116	201900	805710590	9740	9740	9740	9740	0
32	20240116	201800	805710590	9740	9740	9740	9740	1312
33	20240116	201700	805710590	9740	9740	9740	9740	0
34	20240116	201600	805710590	9740	9740	9740	9740	0
35	20240116	201500	805710590	9740	9740	9740	9740	0
36	20240116	201400	805710590	9740	9740	9740	9740	0
37	20240116	201300	805710590	9740	9740	9740	9740	0
38	20240116	201200	805710590	9740	9740	9740	9740	0
39	20240116	201100	805710590	9740	9740	9740	9740	0
40	20240116	201000	805710590	9740	9740	9740	9740	0
41	20240116	200900	805710590	9740	9740	9740	9740	0
42	20240116	200800	805710590	9740	9740	9740	9740	0
43	20240116	200700	805710590	9740	9740	9740	9740	0
44	20240116	200600	805710590	9740	9740	9740	9740	0
45	20240116	200500	805710590	9740	9740	9740	9740	0
46	20240116	200400	805710590	9740	9740	9740	9740	0
47	20240116	200300	805710590	9740	9740	9740	9740	0
48	20240116	200200	805710590	9740	9740	9740	9740	0
49	20240116	200100	805710590	9740	9740	9740	9740	0
50	20240116	200000	805710590	9740	9740	9740	9740	0
51	20240116	195900	805710590	9740	9740	9740	9740	0
52	20240116	195800	805710590	9740	9740	9740	9740	0
53	20240116	195700	805710590	9740	9740	9740	9740	0
54	20240116	195600	805710590	9740	9740	9740	9740	0
55	20240116	195500	805710590	9740	9740	9740	9740	0
56	20240116	195400	805710590	9740	9740	9740	9740	0
57	20240116	195300	805710590	9740	9740	9740	9740	0
58	20240116	195200	805710590	9740	9740	9740	9740	0
59	20240116	195100	805710590	9740	9740	9740	9740	0
60	20240116	195000	805710590	9740	9740	9740	9740	0
61	20240116	194900	805710590	9740	9740	9740	9740	0
62	20240116	194800	805710590	9740	9740	9740	9740	1312
63	20240116	194700	805710590	9740	9740	9740	9740	0
64	20240116	194600	805710590	9740	9740	9740	9740	0
65	20240116	194500	805710590	9740	9740	9740	9740	0
66	20240116	194400	805710590	9740	9740	9740	9740	0
67	20240116	194300	805710590	9740	9740	9740	9740	0
68	20240116	194200	805710590	9740	9740	9740	9740	0
69	20240116	194100	805710590	9740	9740	9740	9740	0
70	20240116	194000	805710590	9740	9740	9740	9740	0
71	20240116	193900	805710590	9740	9740	9740	9740	0
72	20240116	193800	805710590	9740	9740	9740	9740	0
73	20240116	193700	805710590	9740	9740	9740	9740	0
74	20240116	193600	805710590	9740	9740	9740	9740	0
75	20240116	193500	805710590	9740	9740	9740	9740	0
76	20240116	193400	805710590	9740	9740	9740	9740	0
77	20240116	193300	805710590	9740	9740	9740	9740	0
78	20240116	193200	805710590	9740	9740	9740	9740	0
79	20240116	193100	805710590	9740	9740	9740	9740	0
80	20240116	193000	805710590	9740	9740	9740	9740	0
81	20240116	192900	805710590	9740	9740	9740	9740	0
82	20240116	192800	805710590	9740	9740	9740	9740	0
83	20240116	192700	805710590	9740	9740	9740	9740	0
84	20240116	192600	805710590	9740	9740	9740	9740	0
85	20240116	192500	805710590	9740	9740	9740	9740	0
86	20240116	192400	805710590	9740	9740	9740	9740	0
87	20240116	192300	805710590	9740	9740	9740	9740	0
88	20240116	192200	805710590	9740	9740	9740	9740	0
89	20240116	192100	805710590	9740	9740	9740	9740	0
90	20240116	192000	805710590	9740	9740	9740	9740	0
91	20240116	191900	805710590	9740	9740	9740	9740	0
92	20240116	191800	805710590	9740	9740	9740	9740	1312
93	20240116	191700	805710590	9740	9740	9740	9740	0
94	20240116	191600	805710590	9740	9740	9740	9740	0
95	20240116	191500	805710590	9740	9740	9740	9740	0
96	20240116	191400	805710590	9740	9740	9740	9740	0
97	20240116	191300	805710590	9740	9740	9740	9740	0
98	20240116	191200	805710590	9740	9740	9740	9740	0
99	20240116	191100	805710590	9740	9740	9740	9740	0
100	20240116	191000	805710590	9740	9740	9740	9740	0
101	20240116	190900	805710590	9740	9740	9740	9740	0
102	20240116	190800	805710590	9740	9740	9740	9740	0
103	20240116	190700	805710590	9740	9740	9740	9740	0
104	20240116	190600	805710590	9740	9740	9740	9740	0
105	20240116	190500	805710590	9740	9740	9740	9740	0
106	20240116	190400	805710590	9740	9740	9740	9740	0
107	20240116	190300	805710590	9740	9740	9740	9740	0
108	20240116	190200	805710590	9740	9740	9740	9740	0
109	20240116	190100	805710590	9740	9740	9740	9740	0
110	20240116	190000	805710590	9740	9740	9740	9740	0
111	20240116	185900	805710590	9740	9740	9740	9740	0
112	20240116	185800	805710590	9740	9740	9740	9740	0
113	20240116	185700	805710590	9740	9740	9740	9740	0
114	20240116	185600	805710590	9740	9740	9740	9740	0
115	20240116	185500	805710590	9740	9740	9740	9740	0
116	20240116	185400	805710590	9740	9740	9740	9740	0
117	20240116	185300	805710590	9740	9740	9740	9740	0
118	20240116	185200	805710590	9740	9740	9740	9740	0
119	20240116	185100	805710590	9740	9740	9740	9740	0
120	20240116	185000	805710590	9740	9740	9740	9740	0
121	20240116	184900	805710590	9740	9740	9740	9740	0
122	20240116	184800	805710590	9740	9740	9740	9740	1312
123	20240116	184700	805710590	9740	9740	9740	9740	0
124	20240116	184600	805710590	9740	9740	9740	9740	0
125	20240116	184500	805710590	9740	9740	9740	9740	0
126	20240116	184400	805710590	9740	9740	9740	9740	0
127	20240116	184300	805710590	9740	9740	9740	9740	0
128	20240116	184200	805710590	9740	9740	9740	9740	0
129	20240116	184100	805710590	9740	9740	9740	9740	0
130	20240116	184000	805710590	9740	9740	9740	9740	0
131	20240116	183900	805710590	9740	9740	9740	9740	0
132	20240116	183800	805710590	9740	9740	9740	9740	0
133	20240116	183700	805710590	9740	9740	9740	9740	0
134	20240116	183600	805710590	9740	9740	9740	9740	0
135	20240116	183500	805710590	9740	9740	9740	9740	0
136	20240116	183400	805710590	9740	9740	9740	9740	0
137	20240116	183300	805710590	9740	9740	9740	9740	0
138	20240116	183200	805710590	9740	9740	9740	9740	0
139	20240116	183100	805710590	9740	9740	9740	9740	0
140	20240116	183000	805710590	9740	9740	9740	9740	0
141	20240116	182900	805710590	9740	9740	9740	9740	0
142	20240116	182800	805710590	9740	9740	9740	9740	0
143	20240116	182700	805710590	9740	9740	9740	9740	0
144	20240116	182600	805710590	9740	9740	9740	9740	0
145	20240116	182500	805710590	9740	9740	9740	9740	0
146	20240116	182400	805710590	9740	9740	9740	9740	0
147	20240116	182300	805710590	9740	9740	9740	9740	0
148	20240116	182200	805710590	9740	9740	9740	9740	0
149	20240116	182100	805710590	9740	9740	9740	9740	0
150	20240116	182000	805710590	9740	9740	9740	9740	0
151	20240116	181900	805710590	9740	9740	9740	9740	0
152	20240116	181800	805710590	9740	9740	9740	9740	1312
153	20240116	181700	805710590	9740	9740	9740	9740	0
154	20240116	181600	805710590	9740	9740	9740	9740	0
155	20240116	181500	805710590	9740	9740	9740	9740	0
156	20240116	181400	805710590	9740	9740	9740	9740	0
157	20240116	181300	805710590	9740	9740	9740	9740	0
158	20240116	181200	805710590	9740	9740	9740	9740	0
159	20240116	181100	805710590	9740	9740	9740	9740	0
160	20240116	181000	805710590	9740	9740	9740	9740	0
161	20240116	180900	805710590	9740	9740	9740	9740	0
162	20240116	180800	805710590	9740	9740	9740	9740	0
163	20240116	180700	805710590	9740	9740	9740	9740	0
164	20240116	180600	805710590	9740	9740	9740	9740	0
165	20240116	180500	805710590	9740	9740	9740	9740	0
166	20240116	180400	805710590	9740	9740	9740	9740	0
167	20240116	180300	805710590	9740	9740	9740	9740	0
168	20240116	180200	805710590	9740	9740	9740	9740	0
169	20240116	180100	805710590	9740	9740	9740	9740	0
170	20240116	180000	805710590	9740	9740	9740	9740	0
171	20240116	175900	805710590	9740	9740	9740	9740	0
172	20240116	175800	805710590	9740	9740	9740	9740	0
173	20240116	175700	805710590	9740	9740	9740	9740	0
174	20240116	175600	805710590	9740	9740	9740	9740	0
175	20240116	175500	805710590	9740	9740	9740	9740	0
176	20240116	175400	805710590	9740	9740	9740	9740	0
177	20240116	175300	805710590	9740	9740	9740	9740	0
178	20240116	175200	805710590	9740	9740	9740	9740	0
179	20240116	175100	805710590	9740	9740	9740	9740	0
180	20240116	175000	805710590	9740	9740	9740	9740	0
181	20240116	174900	805710590	9740	9740	9740	9740	0
182	20240116	174800	805710590	9740	9740	9740	9740	1312
183	20240116	174700	805710590	9740	9740	9740	9740	0
184	20240116	174600	805710590	9740	9740	9740	9740	0
185	20240116	174500	805710590	9740	9740	9740	9740	0
186	20240116	174400	805710590	9740	9740	9740	9740	0
187	20240116	174300	805710590	9740	9740	9740	9740	0
188	20240116	174200	805710590	9740	9740	9740	9740	0
189	20240116	174100	805710590	9740	9740	9740	9740	0
190	20240116	174000	805710590	9740	9740	9740	9740	0
191	20240116	173900	805710590	9740	9740	9740	9740	0
192	20240116	173800	805710590	9740	9740	9740	9740	0
193	20240116	173700	805710590	9740	9740	9740	9740	0
194	20240116	173600	805710590	9740	9740	9740	9740	0
195	20240116	173500	805710590	9740	9740	9740	9740	0
196	20240116	173400	805710590	9740	9740	9740	9740	0
197	20240116	173300	805710590	9740	9740	9740	9740	0
198	20240116	173200	805710590	9740	9740	9740	9740	0
199	20240116	173100	805710590	9740	9740	9740	9740	0
200	20240116	173000	805710590	9740	9740	9740	9740	0
201	20240116	172900	805710590	9740	9740	9740	9740	0
202	20240116	172800	805710590	9740	9740	9740	9740	0
203	20240116	172700	805710590	9740	9740	9740	9740	0
204	20240116	172600	805710590	9740	9740	9740	9740	0
205	20240116	172500	805710590	9740	9740	9740	9740	0
206	20240116	172400	805710590	9740	9740	9740	9740	0
207	20240116	172300	805710590	9740	9740	9740	9740	0
208	20240116	172200	805710590	9740	9740	9740	9740	0
209	20240116	172100	805710590	9740	9740	9740	9740	0
210	20240116	172000	805710590	9740	9740	9740	9740	0
211	20240116	171900	805710590	9740	9740	9740	9740	0
212	20240116	171800	805710590	9740	9740	9740	9740	1312
213	20240116	171700	805710590	9740	9740	9740	9740	0
214	20240116	171600	805710590	9740	9740	9740	9740	0
215	20240116	171500	805710590	9740	9740	9740	9740	0
216	20240116	171400	805710590	9740	9740	9740	9740	0
217	20240116	171300	805710590	9740	9740	9740	9740	0
218	20240116	171200	805710590	9740	9740	9740	9740	0
219	20240116	171100	805710590	9740	9740	9740	9740	0
220	20240116	171000	805710590	9740	9740	9740	9740	0
221	20240116	170900	805710590	9740	9740	9740	9740	0
222	20240116	170800	805710590	9740	9740	9740	9740	0
223	20240116	170700	805710590	9740	9740	9740	9740	0
224	20240116	170600	805710590	9740	9740	9740	9740	0
225	20240116	170500	805710590	9740	9740	9740	9740	0
226	20240116	170400	805710590	9740	9740	9740	9740	0
227	20240116	170300	805710590	9740	9740	9740	9740	0
228	20240116	170200	805710590	9740	9740	9740	9740	0
229	20240116	170100	805710590	9740	9740	9740	9740	0
230	20240116	170000	805710590	9740	9740	9740	9740	0
231	20240116	165900	805710590	9740	9740	9740	9740	0
232	20240116	165800	805710590	9740	9740	9740	9740	0
233	20240116	165700	805710590	9740	9740	9740	9740	0
234	20240116	165600	805710590	9740	9740	9740	9740	0
235	20240116	165500	805710590	9740	9740	9740	9740	0
236	20240116	165400	805710590	9740	9740	9740	9740	0
237	20240116	165300	805710590	9740	9740	9740	9740	0
238	20240116	165200	805710590	9740	9740	9740	9740	0
239	20240116	165100	805710590	9740	9740	9740	9740	0
240	20240116	165000	805710590	9740	9740	9740	9740	0
241	20240116	164900	805710590	9740	9740	9740	9740	0
242	20240116	164800	805710590	9740	9740	9740	9740	1312
243	20240116	164700	805710590	9740	9740	9740	9740	0
244	20240116	164600	805710590	9740	9740	9740	9740	0
245	20240116	164500	805710590	9740	9740	9740	9740	0
246	20240116	164400	805710590	9740	9740	9740	9740	0
247	20240116	164300	805710590	9740	9740	9740	9740	0
248	20240116	164200	805710590	9740	9740	9740	9740	0
249	20240116	164100	805710590	9740	9740	9740	9740	0
250	20240116	164000	805710590	9740	9740	9740	9740	0
251	20240116	163900	805710590	9740	9740	9740	9740	0
252	20240116	163800	805710590	9740	9740	9740	9740	0
253	20240116	163700	805710590	9740	9740	9740	9740	0
254	20240116	163600	805710590	9740	9740	9740	9740	0
255	20240116	163500	805710590	9740	9740	9740	9740	0
256	20240116	163400	805710590	9740	9740	9740	9740	0
257	20240116	163300	805710590	9740	9740	9740	9740	0
258	20240116	163200	805710590	9740	9740	9740	9740	0
259	20240116	163100	805710590	9740	9740	9740	9740	0
260	20240116	163000	805710590	9740	9740	9740	9740	0
261	20240116	162900	805710590	9740	9740	9740	9740	0
262	20240116	162800	805710590	9740	9740	9740	9740	0
263	20240116	162700	805710590	9740	9740	9740	9740	0
264	20240116	162600	805710590	9740	9740	9740	9740	0
265	20240116	162500	805710590	9740	9740	9740	9740	0
266	20240116	162400	805710590	9740	9740	9740	9740	0
267	20240116	162300	805710590	9740	9740	9740	9740	0
268	20240116	162200	805710590	9740	9740	9740	9740	0
269	20240116	162100	805710590	9740	9740	9740	9740	0
270	20240116	162000	805710590	9740	9740	9740	9740	0
271	20240116	161900	805710590	9740	9740	9740	9740	0
272	20240116	161800	805710590	9740	9740	9740	9740	1312
273	20240116	161700	805710590	9740	9740	9740	9740	0
274	20240116	161600	805710590	9740	9740	9740	9740	0
275	20240116	161500	805710590	9740	9740	9740	9740	0
276	20240116	161400	805710590	9740	9740	9740	9740	0
277	20240116	161300	805710590	9740	9740	9740	9740	0
278	20240116	161200	805710590	9740	9740	9740	9740	0
279	20240116	161100	805710590	9740	9740	9740	9740	0
280	20240116	161000	805710590	9740	9740	9740	9740	0
281	20240116	160900	805710590	9740	9740	9740	9740	0
282	20240116	160800	805710590	9740	9740	9740	9740	0
283	20240116	160700	805710590	9740	9740	9740	9740	0
284	20240116	160600	805710590	9740	9740	9740	9740	0
285	20240116	160500	805710590	9740	9740	9740	9740	0
286	20240116	160400	805710590	9740	9740	9740	9740	0
287	20240116	160300	805710590	9740	9740	9740	9740	0
288	20240116	160200	805710590	9740	9740	9740	9740	0
289	20240116	160100	805710590	9740	9740	9740	9740	0
290	20240116	160000	805710590	9740	9740	9740	9740	0
291	20240116	155900	805710590	9740	9740	9740	9740	0
292	20240116	155800	805710590	9740	9740	9740	9740	0
293	20240116	155700	805710590	9740	9740	9740	9740	0
294	20240116	155600	805710590	9740	9740	9740	9740	0
295	20240116	155500	805710590	9740	9740	9740	9740	0
296	20240116	155400	805710590	9740	9740	9740	9740	0
297	20240116	155300	805710590	9740	9740	9740	9740	0
298	20240116	155200	805710590	9740	9740	9740	9740	0
299	20240116	155100	805710590	9740	9740	9740	9740	0
300	20240116	155000	805710590	9740	9740	9740	9740	0
301	20240116	154900	805710590	9740	9740	9740	9740	0
302	20240116	154800	805710590	9740	9740	9740	9740	1312
303	20240116	154700	805710590	9740	9740	9740	9740	0
304	20240116	154600	805710590	9740	9740	9740	9740	0
305	20240116	154500	805710590	9740	9740	9740	9740	0
306	20240116	154400	805710590	9740	9740	9740	9740	0
307	20240116	154300	805710590	9740	9740	9740	9740	0
308	20240116	154200	805710590	9740	9740	9740	9740	0
309	20240116	154100	805710590	9740	9740	9740	9740	0
310	20240116	154000	805710590	9740	9740	9740	9740	0
311	20240116	153900	805710590	9740	9740	9740	9740	0
312	20240116	153800	805710590	9740	9740	9740	9740	0
313	20240116	153700	805710590	9740	9740	9740	9740	0
314	20240116	153600	805710590	9740	9740	9740	9740	0
315	20240116	153500	805710590	9740	9740	9740	9740	0
316	20240116	153400	805710590	9740	9740	9740	9740	0
317	20240116	153300	805710590	9740	9740	9740	9740	0
318	20240116	153200	805710590	9740	9740	9740	9740	0
319	20240116	153100	805710590	9740	9740	9740	9740	0
320	20240116	153000	805710590	9740	9740	9740	9740	1312
321	20240116	152900	792931710	9790	9790	9790	9790	0
322	20240116	152800	792931710	9790	9790	9790	9790	0
323	20240116	152700	792931710	9790	9790	9790	9790	0
324	20240116	152600	792931710	9790	9790	9790	9790	0
325	20240116	152500	792931710	9790	9790	9790	9790	0
326	20240116	152400	792931710	9790	9790	9790	9790	0
327	20240116	152300	792931710	9790	9790	9790	9790	0
328	20240116	152200	792931710	9790	9790	9790	9790	0
329	20240116	152100	792931710	9790	9790	9790	9790	0
330	20240116	152000	792931710	9790	9790	9790	9790	0
331	20240116	151900	792931710	9790	9740	9790	9740	220
332	20240116	151800	790781690	9780	9770	9780	9770	214
333	20240116	151700	788688850	9740	9730	9780	9730	32
334	20240116	151600	788376360	9730	9740	9780	9730	530
335	20240116	151500	783214430	9750	9750	9750	9750	23
336	20240116	151400	782990180	9780	9750	9780	9750	32
337	20240116	151300	782677580	9780	9780	9780	9780	15
338	20240116	151200	782530880	9780	9770	9780	9770	5
339	20240116	151100	782482000	9770	9770	9770	9770	1
340	20240116	151000	782472230	9750	9740	9750	9740	2
341	20240116	150900	782452740	9760	9750	9780	9750	105
342	20240116	150800	781427670	9760	9760	9760	9760	5
343	20240116	150700	781378870	9760	9750	9780	9750	502
344	20240116	150600	776480350	9750	9740	9760	9740	914
345	20240116	150500	767577960	9740	9760	9760	9740	710
346	20240116	150400	760651360	9760	9780	9780	9750	284
347	20240116	150300	757880360	9780	9780	9780	9780	0
348	20240116	150200	757880360	9780	9770	9780	9770	115
349	20240116	150100	756756800	9760	9770	9770	9750	11
350	20240116	150000	756649390	9770	9770	9770	9770	1
351	20240116	145900	756639620	9760	9740	9760	9740	92
352	20240116	145800	755741840	9740	9740	9740	9740	0
353	20240116	145700	755741840	9740	9740	9740	9740	1275
354	20240116	145600	743323340	9740	9740	9740	9740	153
355	20240116	145500	741833120	9740	9770	9770	9740	1004
356	20240116	145400	732051680	9770	9750	9770	9750	4
357	20240116	145300	732012640	9770	9770	9770	9770	1
358	20240116	145200	732002870	9740	9750	9750	9740	1000
359	20240116	145100	722262220	9760	9770	9770	9760	101
360	20240116	145000	721275460	9760	9760	9760	9760	0
361	20240116	144900	721275460	9760	9760	9760	9760	56
362	20240116	144800	720728900	9770	9770	9770	9770	2
363	20240116	144700	720709360	9760	9760	9760	9760	0
364	20240116	144600	720709360	9760	9770	9770	9760	176
365	20240116	144500	718990600	9760	9760	9760	9760	0
366	20240116	144400	718990600	9760	9760	9760	9760	202
367	20240116	144300	717019080	9760	9760	9760	9760	2
368	20240116	144200	716999560	9750	9750	9750	9750	52
369	20240116	144100	716492560	9740	9740	9740	9740	1
370	20240116	144000	716482820	9750	9750	9750	9750	50
371	20240116	143900	715995320	9730	9740	9750	9730	34
372	20240116	143800	715664460	9720	9750	9750	9720	901
373	20240116	143700	706898070	9750	9740	9750	9740	103
374	20240116	143600	705894820	9740	9750	9750	9740	23
375	20240116	143500	705670590	9760	9750	9760	9720	1403
376	20240116	143400	692022910	9750	9750	9750	9750	34
377	20240116	143300	691691410	9750	9750	9750	9740	106
378	20240116	143200	690657930	9750	9750	9750	9750	101
379	20240116	143100	689673180	9750	9750	9750	9740	208
380	20240116	143000	687646200	9750	9750	9750	9750	0
381	20240116	142900	687646200	9750	9750	9760	9740	574
382	20240116	142800	682053600	9780	9770	9780	9730	4444
383	20240116	142700	638749200	9770	9770	9770	9770	100
384	20240116	142600	637772200	9770	9780	9780	9770	5
385	20240116	142500	637723320	9780	9780	9780	9780	11
386	20240116	142400	637615740	9780	9770	9780	9770	2
387	20240116	142300	637596190	9770	9770	9770	9770	64
388	20240116	142200	636970910	9780	9780	9780	9780	1
389	20240116	142100	636961130	9770	9780	9780	9770	6
390	20240116	142000	636902480	9770	9770	9770	9770	0
391	20240116	141900	636902480	9770	9770	9770	9770	46
392	20240116	141800	636453060	9780	9770	9780	9760	1039
393	20240116	141700	626312030	9760	9780	9780	9760	15
394	20240116	141600	626165600	9780	9770	9780	9760	32
395	20240116	141500	625852940	9770	9780	9780	9770	1165
396	20240116	141400	614470880	9780	9770	9780	9770	2
397	20240116	141300	614451330	9780	9780	9780	9780	72
398	20240116	141200	613747170	9780	9770	9780	9770	37
399	20240116	141100	613385620	9770	9770	9770	9770	2
400	20240116	141000	613366080	9780	9780	9780	9780	38
401	20240116	140900	612994440	9770	9770	9780	9770	62
402	20240116	140800	612388400	9780	9790	9790	9780	530
403	20240116	140700	607204190	9790	9790	9790	9790	18
404	20240116	140600	607027970	9780	9790	9790	9780	37
405	20240116	140500	606666100	9790	9790	9790	9790	1
406	20240116	140400	606656310	9780	9780	9780	9780	1
407	20240116	140300	606646530	9790	9790	9790	9790	26
408	20240116	140200	606391990	9780	9800	9800	9780	13
409	20240116	140100	606264680	9800	9790	9800	9790	205
410	20240116	140000	604257710	9780	9780	9780	9780	93
411	20240116	135900	603348170	9790	9780	9790	9780	3
412	20240116	135800	603318810	9790	9780	9790	9780	3
413	20240116	135700	603289460	9790	9800	9800	9790	228
414	20240116	135600	601057240	9790	9790	9790	9790	2
415	20240116	135500	601037660	9800	9800	9800	9790	34
416	20240116	135400	600704780	9790	9790	9790	9790	2
417	20240116	135300	600685200	9800	9800	9800	9800	0
418	20240116	135200	600685200	9800	9800	9800	9800	1
419	20240116	135100	600675400	9800	9790	9800	9790	2
420	20240116	135000	600655810	9800	9800	9800	9800	1
421	20240116	134900	600646010	9800	9790	9800	9790	1502
422	20240116	134800	585926430	9800	9790	9800	9790	3
423	20240116	134700	585897040	9770	9780	9780	9770	1500
424	20240116	134600	571239280	9800	9790	9800	9790	347
425	20240116	134500	567842140	9790	9790	9790	9790	41
426	20240116	134400	567440750	9790	9780	9790	9780	7
427	20240116	134300	567372240	9790	9790	9790	9790	0
428	20240116	134200	567372240	9790	9790	9790	9790	2
429	20240116	134100	567352660	9780	9780	9780	9780	1
430	20240116	134000	567342880	9790	9780	9790	9770	526
431	20240116	133900	562200060	9780	9790	9790	9780	36
432	20240116	133800	561847740	9790	9790	9790	9790	8
433	20240116	133700	561769420	9790	9790	9790	9780	16
434	20240116	133600	561612790	9780	9790	9790	9780	2
435	20240116	133500	561593220	9790	9780	9790	9780	5
436	20240116	133400	561544310	9780	9780	9780	9780	2
437	20240116	133300	561524750	9790	9790	9790	9790	2
438	20240116	133200	561505170	9780	9790	9790	9780	990
439	20240116	133100	551821320	9790	9790	9790	9790	1
440	20240116	133000	551811530	9800	9800	9800	9790	180
441	20240116	132900	550049310	9790	9790	9790	9790	27
442	20240116	132800	549784980	9800	9800	9800	9800	102
443	20240116	132700	548785380	9800	9800	9800	9800	1
444	20240116	132600	548775580	9790	9790	9790	9790	1
445	20240116	132500	548765790	9800	9800	9800	9800	107
446	20240116	132400	547717190	9800	9790	9800	9790	311
447	20240116	132300	544669410	9810	9810	9810	9810	0
448	20240116	132200	544669410	9810	9800	9810	9800	822
449	20240116	132100	536610710	9790	9790	9790	9790	1
450	20240116	132000	536600920	9790	9780	9800	9780	47
451	20240116	131900	536140790	9780	9780	9790	9780	1087
452	20240116	131800	525509710	9790	9780	9790	9780	215
453	20240116	131700	523406520	9790	9790	9790	9790	3024
454	20240116	131600	493801560	9800	9810	9810	9800	2
455	20240116	131500	493781950	9810	9800	9810	9800	575
456	20240116	131400	488146940	9800	9800	9800	9800	56
457	20240116	131300	487598140	9800	9800	9800	9800	1
458	20240116	131200	487588340	9810	9800	9810	9800	4
459	20240116	131100	487549130	9800	9800	9800	9800	2
460	20240116	131000	487529530	9790	9800	9800	9790	225
461	20240116	130900	485324770	9800	9790	9800	9790	3
462	20240116	130800	485295380	9800	9800	9800	9800	12
463	20240116	130700	485177780	9800	9800	9800	9800	243
464	20240116	130600	482796380	9800	9800	9800	9790	633
465	20240116	130500	476593000	9810	9800	9810	9800	57
466	20240116	130400	476034370	9810	9800	9810	9800	11
467	20240116	130300	475926470	9810	9810	9810	9810	0
468	20240116	130200	475926470	9810	9800	9810	9800	756
469	20240116	130100	468514670	9790	9800	9800	9790	72
470	20240116	130000	467809190	9800	9800	9800	9800	452
471	20240116	125900	463379590	9800	9790	9800	9790	29
472	20240116	125800	463095420	9800	9800	9800	9790	324
473	20240116	125700	459920470	9800	9790	9800	9790	46
474	20240116	125600	459470100	9790	9790	9790	9790	2
475	20240116	125500	459450520	9800	9800	9800	9800	10
476	20240116	125400	459352520	9800	9790	9800	9790	7
477	20240116	125300	459283940	9790	9800	9800	9790	55
478	20240116	125200	458744950	9800	9800	9800	9800	101
479	20240116	125100	457755150	9800	9800	9800	9790	55
480	20240116	125000	457216170	9800	9800	9800	9800	0
481	20240116	124900	457216170	9800	9800	9800	9800	24
482	20240116	124800	456980970	9790	9790	9790	9790	1
483	20240116	124700	456971180	9800	9800	9800	9800	3
484	20240116	124600	456941780	9800	9800	9800	9800	11
485	20240116	124500	456833980	9800	9800	9800	9800	250
486	20240116	124400	454383980	9800	9800	9800	9800	7
487	20240116	124300	454315380	9810	9800	9810	9790	933
488	20240116	124200	445175860	9800	9800	9810	9800	131
489	20240116	124100	443892000	9810	9820	9820	9800	503
490	20240116	124000	438958440	9820	9830	9830	9820	3
491	20240116	123900	438928960	9830	9810	9830	9810	268
492	20240116	123800	436298410	9810	9810	9820	9810	167
493	20240116	123700	434659500	9810	9810	9810	9810	28
494	20240116	123600	434384820	9820	9820	9820	9810	81
495	20240116	123500	433589420	9830	9830	9830	9830	2
496	20240116	123400	433569760	9820	9830	9830	9820	2
497	20240116	123300	433550110	9820	9830	9830	9820	12
498	20240116	123200	433432160	9830	9830	9830	9830	2
499	20240116	123100	433412500	9840	9840	9840	9840	0
500	20240116	123000	433412500	9840	9840	9840	9840	1
501	20240116	122900	433402660	9840	9830	9840	9830	3
502	20240116	122800	433373160	9830	9820	9830	9820	624
503	20240116	122700	427243000	9810	9810	9810	9810	0
504	20240116	122600	427243000	9810	9810	9810	9810	2
505	20240116	122500	427223380	9820	9820	9820	9820	20
506	20240116	122400	427026980	9810	9810	9810	9810	33
507	20240116	122300	426703250	9810	9810	9810	9800	40
508	20240116	122200	426311140	9810	9810	9810	9800	669
509	20240116	122100	419754760	9820	9810	9820	9810	2
510	20240116	122000	419735130	9820	9820	9820	9820	1
511	20240116	121900	419725310	9810	9810	9810	9810	62
512	20240116	121800	419117090	9810	9810	9810	9810	2
513	20240116	121700	419097470	9820	9820	9820	9820	51
514	20240116	121600	418596650	9810	9810	9810	9810	2
515	20240116	121500	418577030	9810	9810	9810	9810	10
516	20240116	121400	418478930	9810	9810	9810	9810	103
517	20240116	121300	417468500	9810	9810	9810	9810	109
518	20240116	121200	416399210	9810	9810	9820	9810	55
519	20240116	121100	415859650	9810	9820	9820	9810	3
520	20240116	121000	415830210	9820	9820	9820	9820	1
521	20240116	120900	415820390	9820	9810	9820	9810	25
522	20240116	120800	415574910	9810	9820	9820	9810	3
523	20240116	120700	415545470	9820	9820	9820	9820	4
524	20240116	120600	415506190	9810	9810	9810	9810	23
525	20240116	120500	415280560	9800	9810	9810	9800	1500
526	20240116	120400	400574970	9820	9820	9820	9820	145
527	20240116	120300	399151070	9810	9820	9820	9810	314
528	20240116	120200	396067630	9810	9810	9810	9810	0
529	20240116	120100	396067630	9810	9810	9810	9810	2
530	20240116	120000	396048010	9810	9820	9820	9810	56
531	20240116	115900	395498610	9820	9820	9820	9820	106
532	20240116	115800	394457690	9810	9820	9820	9810	28
533	20240116	115700	394182750	9820	9800	9820	9800	22
534	20240116	115600	393967110	9820	9810	9820	9810	81
535	20240116	115500	393172390	9810	9830	9830	9810	579
536	20240116	115400	387491990	9820	9860	9860	9820	1059
537	20240116	115300	377092360	9850	9840	9850	9840	4
538	20240116	115200	377052980	9820	9830	9830	9820	13
539	20240116	115100	376925270	9830	9830	9860	9830	10
540	20240116	115000	376826900	9820	9830	9860	9820	153
541	20240116	114900	375322290	9850	9840	9850	9840	3
542	20240116	114800	375292760	9850	9850	9850	9850	0
543	20240116	114700	375292760	9850	9850	9850	9850	1
544	20240116	114600	375282910	9840	9830	9840	9830	9
545	20240116	114500	375194390	9840	9840	9840	9840	40
546	20240116	114400	374800790	9840	9840	9840	9840	1
547	20240116	114300	374790950	9830	9820	9840	9820	30
548	20240116	114200	374496300	9840	9840	9840	9830	25
549	20240116	114100	374250530	9840	9830	9840	9830	103
550	20240116	114000	373238030	9840	9840	9840	9840	1
551	20240116	113900	373228190	9830	9830	9830	9830	0
552	20240116	113800	373228190	9830	9850	9850	9830	15
553	20240116	113700	373080620	9850	9840	9850	9830	3
554	20240116	113600	373051100	9840	9830	9840	9830	3
555	20240116	113500	373021600	9830	9830	9840	9830	847
556	20240116	113400	364690900	9830	9830	9830	9830	119
557	20240116	113300	363521130	9820	9830	9830	9820	6
558	20240116	113200	363462180	9830	9840	9840	9810	2599
559	20240116	113100	337945000	9850	9850	9850	9840	5
560	20240116	113000	337895770	9850	9850	9850	9840	270
561	20240116	112900	335236530	9860	9860	9860	9860	1
562	20240116	112800	335226670	9850	9860	9860	9850	112
563	20240116	112700	334122460	9860	9860	9860	9850	360
564	20240116	112600	330575860	9850	9850	9850	9850	3
565	20240116	112500	330546310	9860	9860	9860	9860	35
566	20240116	112400	330201210	9860	9860	9860	9860	5
567	20240116	112300	330151910	9850	9850	9850	9850	4
568	20240116	112200	330112510	9850	9850	9850	9850	0
569	20240116	112100	330112510	9850	9850	9850	9850	3
570	20240116	112000	330082960	9850	9850	9850	9850	3
571	20240116	111900	330053410	9850	9850	9850	9850	198
572	20240116	111800	328103110	9850	9840	9850	9840	28
573	20240116	111700	327827580	9830	9850	9850	9830	1500
574	20240116	111600	313069060	9850	9860	9860	9850	30
575	20240116	111500	312773530	9860	9870	9870	9860	37
576	20240116	111400	312408560	9870	9870	9870	9870	2
577	20240116	111300	312388820	9870	9860	9870	9860	2
578	20240116	111200	312369090	9870	9860	9870	9860	36
579	20240116	111100	312014120	9860	9860	9860	9860	4
580	20240116	111000	311974680	9860	9860	9860	9860	2
581	20240116	110900	311954960	9860	9860	9860	9860	25
582	20240116	110800	311708460	9870	9860	9870	9860	12
583	20240116	110700	311590030	9860	9850	9860	9850	1649
584	20240116	110600	295331270	9850	9840	9850	9830	113
585	20240116	110500	294218390	9840	9850	9850	9840	4
586	20240116	110400	294179010	9850	9850	9850	9840	28
587	20240116	110300	293903470	9850	9850	9850	9850	3
588	20240116	110200	293873920	9850	9850	9850	9830	345
589	20240116	110100	290482470	9850	9840	9850	9830	202
590	20240116	110000	288496200	9840	9840	9840	9840	11
591	20240116	105900	288387960	9840	9840	9840	9840	10
592	20240116	105800	288289560	9830	9840	9840	9830	123
593	20240116	105700	287080460	9830	9840	9850	9830	2158
594	20240116	105600	265865710	9850	9840	9850	9840	301
595	20240116	105500	262902860	9840	9840	9840	9840	1
596	20240116	105400	262893020	9860	9860	9860	9860	1
597	20240116	105300	262883160	9860	9860	9860	9860	2
598	20240116	105200	262863440	9860	9860	9860	9860	0
599	20240116	105100	262863440	9860	9860	9860	9860	1
600	20240116	105000	262853580	9840	9840	9840	9840	0
601	20240116	104900	262853580	9840	9860	9860	9840	125
602	20240116	104800	261621580	9860	9860	9860	9860	12
603	20240116	104700	261503260	9860	9860	9860	9860	0
604	20240116	104600	261503260	9860	9860	9860	9860	0
605	20240116	104500	261503260	9860	9860	9860	9860	11
606	20240116	104400	261394800	9860	9850	9860	9840	184
607	20240116	104300	259582730	9860	9860	9860	9860	11
608	20240116	104200	259474270	9860	9860	9860	9860	200
609	20240116	104100	257502270	9840	9840	9840	9840	0
610	20240116	104000	257502270	9840	9840	9840	9840	60
611	20240116	103900	256911870	9830	9830	9830	9830	0
612	20240116	103800	256911870	9830	9840	9840	9830	8
613	20240116	103700	256833170	9860	9860	9860	9840	111
614	20240116	103600	255738770	9850	9850	9850	9850	0
615	20240116	103500	255738770	9850	9850	9850	9850	0
616	20240116	103400	255738770	9850	9850	9850	9850	0
617	20240116	103300	255738770	9850	9840	9850	9840	407
618	20240116	103200	251729830	9850	9850	9850	9850	2
619	20240116	103100	251710130	9840	9840	9840	9840	0
620	20240116	103000	251710130	9840	9820	9840	9820	321
621	20240116	102900	248553890	9820	9850	9850	9820	119
622	20240116	102800	247384270	9830	9830	9830	9830	0
623	20240116	102700	247384270	9830	9830	9830	9830	1
624	20240116	102600	247374440	9820	9820	9820	9820	0
625	20240116	102500	247374440	9820	9830	9830	9820	6
626	20240116	102400	247315510	9850	9850	9850	9850	4
627	20240116	102300	247276110	9850	9830	9850	9820	779
628	20240116	102200	239624600	9830	9830	9830	9830	130
629	20240116	102100	238346700	9830	9830	9830	9820	25
630	20240116	102000	238101100	9820	9820	9820	9820	303
631	20240116	101900	235125640	9820	9830	9830	9820	383
632	20240116	101800	231363570	9820	9840	9840	9820	224
633	20240116	101700	229160970	9840	9840	9840	9840	5
634	20240116	101600	229111770	9840	9840	9840	9840	20
635	20240116	101500	228914970	9830	9830	9830	9830	6
636	20240116	101400	228855990	9850	9850	9850	9850	45
637	20240116	101300	228412740	9830	9860	9860	9830	403
638	20240116	101200	224446970	9870	9850	9870	9850	11
639	20240116	101100	224338600	9850	9850	9850	9850	108
640	20240116	101000	223274800	9850	9830	9850	9820	735
641	20240116	100900	216051170	9830	9820	9830	9820	920
642	20240116	100800	207008580	9820	9820	9820	9820	206
643	20240116	100700	204985660	9820	9820	9820	9820	22
644	20240116	100600	204769620	9830	9830	9830	9830	10
645	20240116	100500	204671320	9830	9830	9830	9800	1357
646	20240116	100400	191357210	9830	9840	9840	9820	210
647	20240116	100300	189293600	9840	9900	9900	9840	1655
648	20240116	100200	172965970	9910	9910	9910	9910	2
649	20240116	100100	172946150	9880	9900	9940	9880	541
650	20240116	100000	167590460	9940	9940	9940	9940	19
651	20240116	095900	167401600	9940	9940	9940	9940	1
652	20240116	095800	167391660	9940	9930	9940	9910	398
653	20240116	095700	163445920	9940	9940	9940	9940	1000
654	20240116	095600	153505920	9990	9950	9990	9950	110
655	20240116	095500	152410260	9940	9940	9940	9940	0
656	20240116	095400	152410260	9940	9940	9940	9940	0
657	20240116	095300	152410260	9940	9940	9940	9940	40
658	20240116	095200	152012660	9940	9950	9950	9940	133
659	20240116	095100	150690140	9950	9960	9960	9940	407
660	20240116	095000	146640390	9960	9960	9960	9960	209
661	20240116	094900	144558750	9960	9970	9970	9960	5
662	20240116	094800	144508940	9960	9970	9970	9960	185
663	20240116	094700	142666290	9970	9970	9970	9970	0
664	20240116	094600	142666290	9970	9980	9980	9970	656
665	20240116	094500	136125260	9980	9980	9980	9980	0
666	20240116	094400	136125260	9980	9980	9980	9980	101
667	20240116	094300	135117280	9980	9980	9980	9980	1
668	20240116	094200	135107300	9980	9980	9980	9980	20
669	20240116	094100	134907700	9990	9990	9990	9980	38
670	20240116	094000	134528180	9990	9990	9990	9990	10
671	20240116	093900	134428280	9990	9990	9990	9990	23
672	20240116	093800	134198510	9990	9990	9990	9990	65
673	20240116	093700	133549160	9970	9970	9970	9970	0
674	20240116	093600	133549160	9970	9970	9970	9970	0
675	20240116	093500	133549160	9970	9950	9970	9950	352
676	20240116	093400	130039800	9950	9980	9980	9950	1250
677	20240116	093300	117598200	9970	10000	10000	9970	2148
678	20240116	093200	96145720	10000	10000	10010	10000	36
679	20240116	093100	95785420	10000	10000	10000	10000	5
680	20240116	093000	95735420	10000	10000	10000	10000	0
681	20240116	092900	95735420	10000	10000	10000	10000	0
682	20240116	092800	95735420	10000	10000	10000	10000	10
683	20240116	092700	95635420	10000	10010	10030	10000	17
684	20240116	092600	95465290	10000	10000	10000	10000	0
685	20240116	092500	95465290	10000	10040	10040	10000	3020
686	20240116	092400	65257160	10050	10050	10050	10050	1
687	20240116	092300	65247110	10050	10050	10050	10050	85
688	20240116	092200	64392860	10050	10060	10060	10050	135
689	20240116	092100	63036080	10070	10070	10070	10070	0
690	20240116	092000	63036080	10070	10070	10070	10070	1
691	20240116	091900	63026010	10060	10080	10080	10060	50
692	20240116	091800	62522610	10080	10080	10080	10080	0
693	20240116	091700	62522610	10080	10080	10080	10080	31
694	20240116	091600	62210130	10100	10110	10110	10080	666
695	20240116	091500	55484140	10110	10120	10120	10110	19
696	20240116	091400	55291990	10120	10110	10120	10110	10
697	20240116	091300	55190840	10090	10090	10090	10090	0
698	20240116	091200	55190840	10090	10140	10150	10090	808
699	20240116	091100	46993610	10080	10080	10100	10070	2086
700	20240116	091000	25953790	10080	10080	10080	10080	15
701	20240116	090900	25802590	10090	10080	10090	10080	300
702	20240116	090800	22776500	10080	10070	10090	10070	379
703	20240116	090700	18957570	10050	10050	10080	10050	250
704	20240116	090600	16443870	10050	10080	10080	10050	722
705	20240116	090500	9175710	10080	10080	10080	10000	112
706	20240116	090400	8055550	10010	10010	10010	10010	0
707	20240116	090300	8055550	10010	10000	10010	10000	599
708	20240116	090200	2062050	10000	10000	10000	10000	1
709	20240116	090100	2052050	10010	10010	10010	10010	0
710	20240116	090000	2052050	10010	10010	10010	10010	205